Highlights

Stocks Listing
 
Search
Recent Quotes: [Sign In or Register (FREE) to view]
 
 
 
 
 
 
 
List Stock Names starting with:
0-9   A   B   C   D   E   F   G   H   I   J   K   L   M   N   O   P   Q   R   S   T   U   V   W   X   Y   Z   Other  

Number of Stock(s): 1080

Click here to modify the Visible Columns.

Stock Company Market Cap (M) Open Range Last Change Change (%) Volume
A Agilent Technologies - 69.04 68.41 - 69.64 69.56 +0.63 0.91% 1,183,300
AA Alcoa Corp - 43.05 42.13 - 43.80 42.63 -0.49 1.14% 3,010,200
AAAU Perth Mint Physical Gold ETF - 12.04 11.98 - 12.04 12.03 +0.05 0.42% 17,300
AABA Altaba Inc - 65.43 64.53 - 67.30 67.09 +2.11 3.25% 8,697,200
AAC Aac Holdings Inc - 7.24 6.72 - 7.60 6.75 -0.49 6.77% 317,700
AADR Advisorshares Dorsey Wright ADR - 51.47 50.91 - 51.61 51.43 +0.51 1.00% 15,300
AAL American Airlines Gp - 40.79 39.65 - 41.77 41.60 +0.81 1.99% 7,413,400
AAMC Altisource Asset - 60.00 59.25 - 62.25 61.60 +0.10 0.16% 2,700
AAME Atlantic Amer Cp - 2.60 2.60 - 2.95 2.90 -0.05 1.69% 1,100
AAN Aaron's Inc - 52.51 51.45 - 53.00 51.99 -0.48 0.91% 411,400
AAOI Applied Optoelect - 32.65 31.10 - 34.42 31.18 -1.36 4.18% 1,403,900
AAON Aaon Inc - 39.90 38.90 - 40.80 39.10 -0.85 2.13% 196,600
AAP Advance Auto Parts Inc - 167.92 159.00 - 169.99 169.60 +1.95 1.16% 1,110,400
AAPL Apple Inc - 218.50 215.30 - 221.85 218.37 +0.13 0.06% 27,113,600
AAT American Assets Trust - 38.30 37.06 - 38.58 37.14 -1.14 2.98% 308,500
AAU Almaden Minerals - 0.675 0.58 - 0.675 0.617 -0.03 4.64% 300,700
AAV Advantage Oil & Gas Ltd - 2.55 2.50 - 2.60 2.55 0.00 0.00% 103,100
AAWW Atlas Air Ww - 63.20 61.286 - 64.30 63.65 +0.30 0.47% 292,600
AAXJ All Country Asia Ex Japan Ishares MSCI ETF - 69.83 69.06 - 70.38 70.30 +0.96 1.38% 529,100
AAXN Axon Inc - 68.89 66.22 - 70.75 67.37 -1.71 2.48% 722,700
AB Alliancebernstein Holding LP - 30.20 29.60 - 30.75 30.55 +0.45 1.50% 171,200
ABAC Aoxin Tianli Grp - 2.40 2.02 - 2.46 2.10 -0.155 6.87% 29,100
ABB Abb Ltd - 24.10 23.895 - 24.19 24.10 +0.09 0.37% 4,452,700
ABBV Abbvie Inc - 91.71 90.40 - 96.06 91.02 -1.59 1.72% 8,451,400
ABC Amerisourcebergen Corp - 87.45 86.32 - 89.89 89.39 +2.06 2.36% 1,393,100
ABCB Ameris Bancorp - 47.00 46.90 - 47.90 47.30 +0.30 0.64% 391,900
ABCD Cambium Learning Grp - 12.49 11.84 - 12.64 12.00 -0.47 3.77% 116,700
ABDC Alcentra Capital Com - 6.22 6.15 - 6.436 6.15 -0.07 1.13% 35,100
ABEO Abeona Therapeutics - 13.75 13.50 - 14.25 13.80 +0.10 0.73% 261,100
ABEOW Abeona Thera Wts - 8.60 8.55 - 8.60 8.55 0.00 0.00% 1,500
ABEV Ambev S.A. - 4.53 4.45 - 4.605 4.57 +0.01 0.22% 37,776,200
ABG Asbury Automotive Group Inc - 70.75 70.45 - 72.05 72.00 +1.25 1.77% 211,900
ABIL Ability Inc - 3.44 3.31 - 3.72 3.42 +0.03 0.88% 87,000
ABIO Arca Biopharma Inc - 0.52 0.50 - 0.54 0.53 +0.01 1.92% 155,000
ABM ABM Industries Incorporated - 34.86 33.62 - 35.16 33.73 -1.26 3.60% 942,300
ABMD Abiomed Inc - 377.00 366.91 - 380.64 376.75 +0.19 0.05% 450,300
ABR Arbor Realty Trust - 11.99 11.58 - 12.09 11.71 -0.28 2.34% 1,915,100
ABR-A Arbor Realty Trust Inc - 25.86 25.58 - 25.86 25.60 -0.23 0.89% 2,100
ABR-B Arbor Realty Trust Inc - 25.60 25.60 - 25.60 25.60 0.00 0.00% 100
ABR-C Arbor Realty Trust - 25.70 25.70 - 25.87 25.87 +0.09 0.35% 2,100
ABT Abbott Laboratories - 68.52 67.76 - 68.96 68.50 +0.09 0.13% 3,424,100
ABTX Allegiance Banc CS - 44.00 42.50 - 44.35 43.80 +0.15 0.34% 18,200
ABUS Arbutus Biopharma Cp - 9.55 9.25 - 9.65 9.35 -0.20 2.09% 134,500
ABX Barrick Gold Corp - 10.56 10.39 - 10.79 10.60 +0.12 1.15% 14,288,500
AC Associated Capital Group Inc - 38.75 37.75 - 39.60 39.45 +0.70 1.81% 8,500
ACAD Acadia Pharmaceutica - 14.28 13.94 - 15.17 15.10 +0.82 5.74% 1,654,900
ACBI Atlantic Capital - 17.70 17.30 - 18.00 17.45 -0.30 1.69% 138,200
ACC American Campus Communities Inc - 42.40 41.33 - 42.65 41.39 -0.97 2.29% 712,500
ACCO Acco Brands Corp - 12.00 11.90 - 12.15 12.00 0.00 0.00% 448,200
ACER Acer Therapeutics Inc - 30.31 29.51 - 31.125 30.68 +0.035 0.11% 67,200
ACES Alps Clean Energy ETF - 26.05 26.05 - 26.137 26.05 -0.045 0.17% 700
ACET Aceto Cp - 2.89 2.86 - 3.03 2.92 +0.02 0.69% 172,500
ACGL Arch Capital Grp Ltd - 30.23 30.10 - 30.35 30.15 -0.09 0.30% 1,046,200
ACGLO Arch Capital Group Ltd ADR - 23.90 23.60 - 24.00 23.60 -0.26 1.09% 29,000
ACGLP Arch Capital Group Ltd - 23.33 23.13 - 23.40 23.22 -0.11 0.47% 39,100
ACH Aluminum Corporation of China Ltd - 10.77 10.31 - 10.88 10.81 +0.36 3.44% 56,200
ACHC Acadia Healthcr Co - 35.51 34.91 - 36.20 35.11 -0.34 0.96% 665,100
ACHN Achillion Pharmaceut - 3.21 3.145 - 3.29 3.26 +0.05 1.56% 422,800
ACHV Achieve Life Sciences Inc - 2.49 2.397 - 2.81 2.47 -0.12 4.63% 83,100
ACIA Acacia Communica - 38.63 37.55 - 39.43 39.12 +0.34 0.88% 456,600
ACIM ACWI IMI MSCI ETF SPDR - 80.80 80.543 - 80.86 80.85 +0.299 0.37% 3,000
ACIU AC Immune S.A. - 8.03 7.80 - 8.50 8.30 +0.26 3.23% 68,100
ACIW Aci Worldwide Inc - 28.28 27.70 - 28.45 28.01 -0.24 0.85% 457,100
ACLS Axcelis Tech Inc - 20.45 19.55 - 20.75 19.90 -0.50 2.45% 280,400
ACM Aecom Technology Corp - 32.58 32.34 - 33.14 32.74 +0.09 0.28% 405,200
ACMR Acm Research Inc - 11.85 11.48 - 12.36 11.71 -0.18 1.51% 25,700
ACN Accenture Plc - 172.82 171.06 - 173.31 173.14 +0.73 0.42% 1,531,000
ACNB Acnb Corp - 38.86 38.45 - 39.648 38.55 0.00 0.00% 7,700
ACOR Acorda Therapeutics - 17.75 16.95 - 18.55 18.00 +0.20 1.12% 578,900
ACP Avenue Income Credit Strategies - 14.36 14.08 - 14.37 14.25 -0.09 0.63% 36,300
ACRE Ares Commercial Real Estate Cor - 14.20 13.95 - 14.43 13.96 -0.25 1.76% 126,400
ACRS Aclaris Therapts - 14.98 14.72 - 15.68 15.45 +0.47 3.14% 205,600
ACRX Acelrx Pharmaceutica - 3.75 3.50 - 3.75 3.70 -0.05 1.33% 642,700
ACSF American Capital Sen - 12.25 12.25 - 12.30 3.50 0.00 0.00% 306,142
ACSI American Customer Satisfaction Core Alpha ETF - 34.14 34.082 - 34.19 34.19 +0.02 0.06% 1,200
ACST Acasti Pharma - 0.53 0.52 - 0.563 0.56 +0.019 3.51% 57,800
ACT Advisorshares Vice ETF - 26.90 26.23 - 26.90 26.44 -0.14 0.53% 44,400
ACTG Acacia Res-Acacia - 3.20 3.10 - 3.35 3.25 +0.05 1.56% 200,900
ACU Acme United Corp - 21.71 20.61 - 22.295 21.85 -0.382 1.72% 3,600
ACV Allianzgi Diversified Income & - 24.38 24.28 - 24.65 24.52 +0.15 0.62% 24,600
ACWF Global Multifactor Ishares Edge MSCI ETF - 30.83 30.46 - 30.84 30.63 -0.089 0.29% 17,500
ACWI ACWI Ishares MSCI ETF - 73.80 73.46 - 74.07 73.95 +0.19 0.26% 1,594,500
ACWV Global Min Vol Ishares Edge MSCI ETF - 87.79 87.55 - 87.98 87.62 -0.27 0.31% 63,400
ACWX ACWI Ex US Ishares MSCI ETF - 47.39 47.03 - 47.59 47.52 +0.28 0.59% 385,000
ACXM Acxiom Cp - 48.60 47.54 - 48.82 48.19 -0.28 0.58% 1,421,500
ACY Aerocentury Corp - 16.00 15.60 - 16.00 16.00 0.00 0.00% 100
ADAP Adaptimmune Ther Ads - 11.48 10.74 - 11.92 11.83 +0.35 3.05% 701,100
ADBE Adobe Systems Inc - 271.14 263.61 - 273.78 264.88 -5.91 2.18% 2,800,900
ADC Agree Realty Corp - 55.01 52.82 - 55.45 53.09 -1.93 3.51% 244,600
ADES Advanced Emissions Solutions Inc - 11.71 11.38 - 11.85 11.64 -0.11 0.94% 52,400
ADI Analog Devices - 92.02 91.35 - 92.81 92.58 +0.72 0.78% 1,843,200
ADIL Adial Pharmaceuticals Inc - 3.18 2.76 - 3.89 2.90 -0.30 9.37% 30,800
ADILW Adial Pharmaceuticals Inc Warrant - 0.40 0.50 - 0.60 0.50 0.00 0.00% 1,207
ADM Archer Daniels Midland Company - 49.72 49.37 - 50.165 49.94 +0.32 0.64% 2,110,800
ADMA Adma Biologics - 6.51 6.40 - 6.58 6.49 +0.02 0.31% 140,900
ADMP Adamis Pharmaceuticl - 2.95 2.85 - 3.10 2.95 -0.05 1.67% 476,900
ADMS Adamas Pharma - 18.65 18.26 - 19.99 18.82 +0.15 0.80% 493,900
ADNT Adient Plc - 41.55 41.06 - 42.84 42.67 +1.25 3.02% 1,334,100
ADOM Adomani Inc - 0.65 0.632 - 0.71 0.65 -0.004 0.61% 508,900
ADP Automatic Data Procs - 147.70 146.56 - 148.11 146.97 -0.59 0.40% 1,206,000
ADRA Asia 50 ADR Index Fund Bldrs - 32.14 0.00 - 0.00 32.091 0.00 0.00% 93
ADRD Devd Mkts 100 ADR Index Fund Bldrs - 22.346 22.277 - 22.42 22.375 +0.065 0.29% 1,600
ADRE Emrg Mkts 50 ADR Index Fund Bldrs - 40.03 39.67 - 40.54 40.52 +0.77 1.94% 7,700
ADRO Aduro Biotech - 6.65 6.20 - 6.85 6.40 -0.35 5.19% 663,100
ADRU Europe Select ADR Index Fund Bldrs - 21.56 21.46 - 21.815 21.815 +0.355 1.65% 1,100
ADS Alliance Data Systems Corp - 247.30 243.22 - 247.93 247.50 +0.64 0.26% 428,100
ADSK Autodesk Inc - 148.32 145.90 - 150.54 148.40 -0.39 0.26% 1,247,900
ADSW Advanced Disposal Services Inc - 27.47 27.03 - 27.74 27.38 -0.18 0.65% 292,500
ADT ADT Inc. - 8.58 8.35 - 8.90 8.37 -0.22 2.56% 1,707,100
ADTN Adtran Inc - 18.55 18.25 - 18.75 18.35 -0.25 1.34% 321,200
ADUS Addus Homecare Corpo - 71.30 68.85 - 72.55 70.55 -0.70 0.98% 138,400
ADVM Adverum Biotechnlgs - 5.75 5.72 - 6.05 5.85 0.00 0.00% 444,300
ADX Adams Express Company - 16.56 16.47 - 16.58 16.55 +0.01 0.06% 107,600
ADXS Advaxis Inc - 0.79 0.79 - 0.85 0.83 +0.04 5.06% 710,100
ADXSW Advaxis Inc Wts - 0.04 0.022 - 0.049 0.04 -0.006 13.04% 11,900
AE Adams Resources & Energy - 44.25 43.839 - 45.29 43.89 -0.32 0.72% 12,800
AEB Aegon N.V. Perp Cap Secs Floating Rate [Ne] - 24.66 24.13 - 24.669 24.20 -0.349 1.42% 17,200
AED Aegon N.V. Perp Cap Secs [Ne] - 25.93 25.80 - 25.93 25.81 -0.11 0.42% 19,100
AEE Ameren Corp - 65.02 63.22 - 65.35 63.91 -1.15 1.77% 5,685,300
AEF Aberdeen EM Equity Income Fund Inc. - 6.70 6.64 - 6.83 6.83 +0.14 2.09% 59,200
AEG Aegon N.V. - 6.20 6.08 - 6.30 6.29 +0.20 3.28% 5,453,600
AEGN Aegion Corp - 24.02 23.79 - 24.34 24.06 +0.06 0.25% 155,500
AEH Aegon N.V. Perp Cap Secs - 25.74 25.65 - 25.77 25.65 -0.05 0.19% 30,300
AEHR Aehr Test Systems - 2.45 2.35 - 2.52 2.45 0.00 0.00% 21,200
AEIS Advanced Energy - 53.15 52.03 - 53.485 52.59 -0.40 0.75% 249,200
AEL American Equity Investment Life - 36.19 35.945 - 36.64 36.55 +0.34 0.94% 511,900
AEM Agnico-Eagle Mines Ltd - 34.74 34.05 - 35.51 34.89 +0.42 1.22% 1,635,100
AEMD Aethlon Medical - 1.01 1.01 - 1.12 1.06 +0.023 2.22% 119,400
AEO American Eagle Outfitters - 23.32 23.27 - 24.095 23.76 +0.31 1.32% 3,655,900
AEP American Electric Power Company - 72.57 70.69 - 72.85 70.98 -1.45 2.00% 1,976,000
AER Aercap Holdings N.V. - 57.14 56.80 - 57.55 57.20 -0.07 0.12% 740,800
AERI Aerie Pharmaceutical - 56.55 55.80 - 57.40 56.20 -0.35 0.62% 323,500
AES The Aes Corp - 13.77 13.545 - 13.84 13.59 -0.16 1.16% 8,376,600
AET Aetna Inc - 205.51 204.17 - 206.66 205.67 +0.23 0.11% 1,230,000
AETI American Electric Te - 0.70 0.68 - 0.731 0.70 +0.01 1.45% 54,400
AEY Addvantage Techs Grp - 1.38 1.33 - 1.42 1.40 +0.02 1.45% 800
AEYE Audioeye Inc - 8.42 8.05 - 9.05 8.15 -0.70 7.91% 6,200
AEZS Aeterna Zentaris - 1.66 1.61 - 1.67 1.63 -0.02 1.21% 53,900
AFB Alliance National Municipal - 12.29 12.24 - 12.35 12.26 -0.04 0.33% 63,800
AFC Allied Capital Corp - 25.78 25.78 - 25.915 25.78 -0.13 0.50% 7,500
AFG American Financial Group - 113.21 111.76 - 114.29 113.49 +0.32 0.28% 262,400
AFGE American Financial Group Inc - 25.84 25.74 - 26.09 25.74 -0.12 0.46% 3,500
AFGH American Financial Group Inc - 25.66 25.495 - 25.67 25.53 -0.14 0.55% 12,100
AFH Atlas Fincl Hld Ord - 10.30 10.30 - 10.60 10.35 +0.05 0.49% 41,400
AFHBL Atlas Financial Holdings Inc 6.625% Senior Uns - 25.35 25.35 - 25.712 25.60 -0.112 0.44% 300
AFI Armstrong Flooring Inc - 19.38 19.125 - 20.46 19.96 +0.69 3.58% 296,000
AFIN American Finance Trust Inc. Class A - 16.99 16.80 - 18.22 17.69 +0.18 1.03% 1,487,400
AFK Africa Index ETF Vaneck - 21.23 20.94 - 21.34 21.24 -0.10 0.47% 600
AFL Aflac Incorporated - 47.40 46.87 - 47.81 47.68 +0.42 0.89% 3,455,200
AFMD Affimed N.V. - 4.40 4.20 - 4.85 4.70 +0.35 8.05% 2,708,500
AFS-A Amtrust Financial Services Inc - 17.57 17.04 - 17.95 17.09 -0.24 1.38% 12,700
AFS-B Amtrust Financial Services Dep Pfd - 18.39 17.92 - 18.39 17.96 -0.30 1.64% 3,500
AFS-C Amtrust Financial Services Series C - 18.90 18.42 - 18.90 18.42 -0.49 2.59% 8,100
AFS-D Amtrust Financial Services Dep Pfd - 19.25 18.70 - 19.25 18.70 -0.56 2.91% 11,500
AFS-E Amtrust Financial Services Inc Prf - 19.90 19.29 - 19.94 19.30 -0.57 2.87% 7,900
AFS-F Amtrust Financial Services Inc - 17.32 17.01 - 17.37 17.14 -0.15 0.87% 23,200
AFSI Amtrust Financial - 14.52 14.42 - 14.64 14.62 +0.04 0.27% 472,100
AFSS Amtrust Financial Services Inc - 24.00 23.81 - 24.21 23.97 +0.10 0.42% 10,900
AFST Amtrust Financial Services Inc - 25.24 24.88 - 25.269 24.88 -0.15 0.60% 10,700
AFT Apollo Senior Floating Rate Fund Inc - 16.08 16.02 - 16.11 16.11 +0.09 0.56% 39,300
AFTY CSOP FTSE China A50 ETF - 14.81 14.54 - 14.87 14.86 +0.231 1.58% 4,200
AG First Majestic Silver - 5.78 5.65 - 5.95 5.88 +0.17 2.98% 3,124,400
AGC Advent Claymore Convertible Securities - 5.67 5.65 - 5.69 5.69 +0.04 0.71% 90,347
AGCO Agco Corp - 59.19 57.94 - 60.63 59.96 +0.85 1.44% 690,200
AGD Alpine Global Dynamic Dividend Fund - 10.41 10.37 - 10.45 10.37 -0.03 0.29% 16,600
AGEN Agenus Inc - 1.92 1.82 - 2.01 2.00 +0.09 4.71% 1,092,500
AGF DB Agriculture ETN Powershares - 9.99 0.00 - 0.00 9.275 0.00 0.00% 0
AGFS Agrofresh Solutions - 6.70 6.63 - 6.87 6.71 0.00 0.00% 164,600
AGFSW Agrofresh Sol Wrrnts - 0.21 0.19 - 0.23 0.19 -0.02 9.52% 2,500
AGG US Aggregate Bond Ishares Core ETF - 105.42 105.22 - 105.60 105.24 -0.20 0.19% 2,700,600
AGGE IQ Enhanced Core Bond U.S. ETF - 18.47 18.47 - 18.50 18.47 -0.02 0.11% 100
AGGP IQ Enhanced Core Plus Bond U.S. - 19.09 19.04 - 19.13 19.09 0.00 0.00% 33,500
AGGY Wisdomtree Yield Enhcd US Agg Bond Fund - 48.36 48.25 - 48.46 48.27 -0.07 0.14% 37,900
AGI Alamos Gold Inc - 4.49 4.385 - 4.66 4.62 +0.17 3.82% 1,474,100
AGIO Agios Pharmaceutical - 71.14 71.07 - 74.33 72.50 +0.83 1.16% 198,400
AGLE Aeglea Biothera - 8.50 8.34 - 8.662 8.49 0.00 0.00% 262,600
AGM Federal Agricultural Mortgage Corp - 77.27 76.46 - 79.31 77.93 +0.83 1.08% 25,200
AGM-A Federal Agricultural Mortgage - 25.20 25.20 - 25.52 25.40 -0.21 0.82% 1,300
AGM-B Federal Ag - 26.13 26.10 - 26.50 26.40 +0.335 1.29% 7,300
AGM-C Federal Agricultural Mortgage - 26.23 26.00 - 26.23 26.00 -0.03 0.12% 7,800
AGM.A Federal Agricultural Mortgage Corp - 71.70 25.20 - 71.70 71.70 +46.09 179.97% 200
AGMH Agm Group Holdings Inc. Class A - 20.46 17.595 - 22.00 21.90 +1.40 6.83% 17,600
AGN Allergan Plc - 186.61 184.19 - 189.58 188.03 +1.96 1.05% 1,883,200
AGNC American Capital Age - 18.78 18.68 - 18.88 18.71 -0.06 0.32% 6,388,900
AGNCB American Cap Agy Cor - 25.98 25.84 - 25.98 25.85 -0.12 0.46% 20,400
AGNCN Agnc Investment Corp - 26.67 26.35 - 26.67 26.45 -0.20 0.75% 30,600
AGND Wisdomtree Neg Duration US Agg Bond Fund - 43.93 43.809 - 43.98 43.98 0.00 0.00% 97
AGO Assured Guaranty Ltd - 40.53 40.17 - 41.79 41.56 +1.06 2.62% 633,900
AGO-B Assured Guaranty Ltd [B] - 25.79 25.71 - 25.79 25.72 -0.07 0.27% 3,700
AGO-E Assured Guaranty Ltd [E] - 25.30 25.27 - 25.35 25.29 +0.02 0.08% 7,400
AGO-F Assured Guaranty Ltd [F] - 25.00 25.00 - 25.10 25.07 +0.10 0.40% 7,800
AGQ Ultra Silver Proshares - 22.74 22.43 - 23.19 22.91 +0.28 1.24% 104,000
AGR Avangrid Inc - 50.00 48.826 - 50.16 49.03 -0.87 1.74% 328,800
AGRO Adecoagro S.A. - 7.29 7.22 - 7.52 7.30 -0.05 0.68% 407,500
AGRX Agile Therap - 0.35 0.324 - 0.38 0.336 -0.03 8.20% 1,479,800
AGS Playags Inc. - 31.58 30.06 - 31.70 30.23 -1.05 3.36% 474,100
AGT Argentina Ishares MSCI ETF - 21.99 21.87 - 22.392 22.39 +0.419 1.91% 4,800
AGTC Applied Genetic Tech - 4.25 4.15 - 4.45 4.35 +0.10 2.35% 50,500
AGX Argan Inc - 44.70 43.75 - 45.10 44.00 -0.80 1.79% 254,200
AGYS Agilysys Inc - 16.03 15.89 - 16.535 16.30 +0.30 1.88% 123,300
AGZ Agency Bond Ishares ETF - 110.45 110.38 - 110.66 110.40 -0.08 0.07% 7,000
AGZD Wisdomtree Int Rate US Agg Bond Fund - 48.24 47.91 - 48.24 48.15 -0.06 0.12% 16,200
AHC A.H. Belo Corp - 4.50 4.50 - 4.60 4.50 -0.05 1.10% 11,600
AHH Armada Hoffler Properties Inc - 15.19 14.69 - 15.31 14.70 -0.49 3.23% 223,800
AHL Aspen Insurance Holdings - 41.40 41.30 - 41.55 41.45 0.00 0.00% 676,900
AHL-C Aspen Ins Pfd Inc - 25.53 25.32 - 25.53 25.32 -0.18 0.71% 25,500
AHL-D Aspen Insurance Holdings Ltd - 24.12 23.93 - 24.13 23.93 -0.26 1.07% 19,000
AHPA Avista Healthcare Public Acquisition Corp Class - 10.15 10.12 - 10.15 10.12 0.00 0.00% 10,300
AHPAU Avista Healthcare Public Acquisition Corp - 10.23 10.22 - 10.339 10.25 0.00 0.00% 2
AHPAW Avista Healthcare Public Acquisition Corp Warra - 0.18 0.17 - 0.20 0.20 +0.01 5.26% 16,800
AHPI Allied Healthcare - 2.27 2.15 - 2.31 2.18 -0.076 3.37% 2,100
AHT Ashford Hospitality Trust Inc - 6.19 6.065 - 6.27 6.08 -0.12 1.94% 742,200
AHT-D Ashford Hosp D Pfd - 26.07 26.07 - 26.16 26.16 +0.08 0.31% 5,400
AHT-F Ashford Hospitality Trust Inc - 24.12 23.95 - 24.28 24.28 0.00 0.00% 9,800
AHT-G Ashford Hospitality Trust Inc - 24.07 23.91 - 24.20 24.20 +0.24 1.00% 9,800
AHT-H Ashford Hospitality Trust Inc Cum Pfd Ser H - 24.40 24.33 - 24.50 24.50 -0.02 0.08% 1,000
AHT-I Ashford Hospitality Trust Inc. 7.50% Series I Pf - 24.30 24.11 - 24.30 24.12 -0.28 1.15% 13,100
AI Arlington Asset Investment Corp - 10.15 10.04 - 10.21 10.06 -0.08 0.79% 380,900
AI-B Arlington Asset 7.00% Series B Pfd - 24.19 24.19 - 24.33 24.33 -0.01 0.04% 600
AIA Asia 50 Ishares ETF - 61.46 60.68 - 61.91 61.91 +0.72 1.18% 39,700
AIC Arlington Asset Investment Cor - 24.00 23.98 - 24.14 24.14 0.00 0.00% 2,000
AIEQ Ai Powered Equity ETF - 29.30 29.10 - 29.40 29.34 +0.09 0.31% 41,900
AIF Apollo Tactical Income Fund Inc - 15.62 15.58 - 15.70 15.58 -0.02 0.13% 37,000
AIG American International Group - 54.11 53.14 - 54.69 53.89 -0.06 0.11% 5,049,100
AIG.W American International Group - 14.06 14.06 - 14.96 14.45 +0.09 0.63% 59,600
AIHS Senmiao Technology Limited - 5.22 4.98 - 5.22 5.20 0.00 0.00% 5,900
AIIQ Ai Powered International Equity ETF - 24.52 24.42 - 24.52 24.52 +0.10 0.41% 100
AIMC Altra Indtl Mtn - 41.20 40.755 - 44.05 43.00 +1.70 4.12% 5,220,800
AIMT Aimmune Therap - 27.69 27.26 - 28.48 27.55 -0.14 0.51% 350,600
AIN Albany International Corp - 80.35 78.45 - 82.20 78.65 -1.85 2.30% 196,100
AINC Ashford Inc - 90.51 87.65 - 90.94 88.65 -1.91 2.11% 8,400
AINV Apollo Investment Co - 5.53 5.48 - 5.58 5.57 +0.06 1.09% 859,700
AIPT Precision Therapeutics Inc. - 1.06 0.98 - 1.06 1.00 -0.05 4.76% 100,200
AIQ Global X Future Analytics Tech ETF - 15.62 15.62 - 15.80 15.67 -0.07 0.44% 3,300
AIR AAR Corp - 44.72 43.20 - 45.718 43.78 -0.96 2.15% 305,600
AIRG Airgain Inc - 12.79 12.31 - 13.41 13.21 +0.48 3.77% 55,900
AIRI Air Industries Group Inc - 1.34 1.324 - 1.47 1.47 +0.10 7.30% 30,800
AIRR Rba American Industrial Renaissance ETF FT - 28.21 28.11 - 28.40 28.12 -0.12 0.42% 22,400
AIRT Air T Inc - 32.95 30.90 - 33.575 33.50 +1.00 3.08% 1,400
AIT Applied Industrial Technologies - 80.10 78.75 - 81.20 79.90 -0.30 0.37% 170,400
AIV Apartment Investment and Management - 44.53 43.91 - 44.57 44.02 -0.33 0.74% 1,248,900
AIV-A Apartment Investment and Manag - 26.11 26.11 - 26.11 26.11 0.00 0.00% 100
AIW Arlington Asset Investment Cor - 23.90 24.58 - 24.60 24.60 0.00 0.00% 1,200
AIY Apollo Investment Corp - 25.44 25.37 - 25.44 25.42 +0.05 0.20% 2,600
AIZ Assurant Inc - 105.31 102.64 - 105.87 105.09 -0.05 0.05% 685,700
AIZP Assurant Inc. 6.50% Series D Mandatory Converti - 112.26 110.41 - 112.26 111.61 +1.20 1.09% 1,400
AJG Arthur J. Gallagher & Co - 75.13 74.16 - 76.05 75.73 +0.70 0.93% 1,147,800
AJRD Aerojet Rocketdyne Holdings - 34.25 33.55 - 35.18 33.68 -0.67 1.95% 666,000
AJX Great Ajax Corp - 13.61 13.46 - 13.75 13.46 -0.16 1.17% 46,400
AJXA Great Ajax Corp 7.25% Convertible Senior Notes - 25.64 25.57 - 25.64 25.62 0.00 0.00% 5,000
AKAM Akamai Technologies - 74.14 73.44 - 75.39 73.74 -0.59 0.79% 1,201,100
AKAO Achaogen Inc - 4.30 4.06 - 4.68 4.56 +0.28 6.54% 658,100
AKBA Akebia Therapeutics - 7.74 7.64 - 7.88 7.74 -0.04 0.51% 491,700
AKCA Akcea Therapeutics Inc - 26.41 25.837 - 27.78 27.05 +0.55 2.08% 257,400
AKER Akers Biosciences - 0.25 0.241 - 0.262 0.245 -0.007 2.78% 1,816,800
AKG Asanko Gold Inc - 0.84 0.81 - 0.885 0.867 +0.027 3.21% 282,600
AKO.A Embotell Andina Sa Cl A - 19.65 19.65 - 19.65 19.65 0.00 0.00% 100
AKO.B Embotell Andna Sa Cl B - 22.68 22.14 - 22.78 22.20 -0.17 0.76% 11,100
AKP Alliance California Muni - 13.42 13.42 - 13.57 13.49 -0.05 0.37% 24,600
AKR Acadia Realty Trust - 28.55 27.88 - 28.76 28.05 -0.47 1.65% 527,300
AKRX Akorn Inc - 13.40 13.19 - 13.70 13.38 0.00 0.00% 1,188,500
AKS AK Steel Holding Corp - 4.72 4.50 - 4.90 4.79 +0.11 2.35% 14,563,900
AKTS Akoustis Technologies Inc - 8.09 8.00 - 8.15 8.02 -0.03 0.37% 51,300
AKTX Akari Therapeutics - 2.05 1.94 - 2.10 2.08 +0.067 3.33% 54,600
AL Air Lease Corporation Class A C - 45.70 45.51 - 46.45 45.72 +0.01 0.02% 773,600
ALB Albemarle Corp - 103.35 101.23 - 106.35 105.49 +2.43 2.36% 1,644,800
ALBO Albireo Pharma Inc - 32.90 31.732 - 34.431 33.39 +0.53 1.61% 32,700
ALCO Alico Inc - 33.40 33.20 - 33.40 33.20 -0.10 0.30% 25,700
ALD Asia Local Debt ETF Wisdomtree - 42.69 42.68 - 42.69 42.69 0.00 0.00% 100
ALDR Alder Biopharma - 16.30 15.80 - 17.15 15.95 -0.40 2.45% 1,065,200
ALDX Aldeyra Therapeu - 7.95 7.65 - 8.25 8.05 +0.20 2.55% 157,400
ALE Allete Inc - 77.10 74.27 - 77.31 74.85 -2.16 2.80% 242,000
ALEX Alexander and Baldwin Inc - 23.86 23.01 - 23.86 23.02 -0.35 1.50% 232,600
ALFA Alphaclone Alternative Alpha ETF - 50.83 50.47 - 50.83 50.71 -0.09 0.18% 600
ALG Alamo Group - 95.72 94.83 - 96.32 95.19 -0.53 0.55% 31,400
ALGN Align Technology I - 386.40 377.14 - 388.675 379.94 -6.02 1.56% 552,100
ALGR Allegro Merger Corp. - 9.55 9.02 - 9.56 9.56 0.00 0.00% 30,900
ALGRR Allegro Merger Corp. Right - 0.38 0.38 - 0.40 0.40 0.00 0.00% 11,100
ALGRU Allegro Merger Corp. Unit - 10.21 10.12 - 10.24 10.24 0.00 0.00% 18
ALGRW Allegro Merger Corp. Warrant - 0.30 0.30 - 0.36 0.36 +0.02 5.88% 41,500
ALGT Allegiant Travel Com - 130.60 127.50 - 131.90 127.80 -2.80 2.14% 133,600
ALIM Alimera Sciences Inc - 1.10 1.06 - 1.16 1.07 -0.04 3.60% 110,000
ALJJ Alj Regional Hold - 1.84 1.75 - 1.85 1.75 -0.05 2.78% 20,300
ALK Alaska Air Group - 69.51 68.15 - 70.44 69.68 +0.44 0.64% 890,100
ALKS Alkermes Plc - 39.00 38.74 - 40.09 39.58 +0.55 1.41% 362,500
ALL Allstate Corp - 100.83 100.24 - 102.03 101.70 +0.55 0.54% 2,140,700
ALL-A Allstate Corporation Pfd - 25.18 25.03 - 25.18 25.07 -0.145 0.58% 19,600
ALL-B Ally Financial Inc Fixed Rate F - 25.72 25.61 - 25.735 25.62 -0.16 0.62% 16,500
ALL-C The Allstate Corp - 0.00 0.00 - 0.00 25.56 0.00 0.00% 0
ALL-D Allstate Corp - 25.81 25.79 - 25.85 25.81 -0.04 0.15% 9,400
ALL-E The Allstate Corp - 25.83 25.76 - 25.84 25.78 -0.05 0.19% 46,100
ALL-F The Allstate Corp - 26.01 25.91 - 26.01 25.96 -0.15 0.57% 11,800
ALL-G Allstate Corp Dep Shs Repstg 1/1000Th Int Non-Cu - 25.37 25.15 - 25.37 25.17 -0.16 0.63% 44,300
ALL-Y GMAC Capital Trust I Fixed Rate - 26.07 26.05 - 26.10 26.07 -0.01 0.04% 109,700
ALLE Allegion Plc Ordinary Shares Wh - 90.59 88.79 - 91.07 90.58 +0.21 0.23% 472,100
ALLK Allakos Inc. - 44.90 44.06 - 46.462 45.28 +0.38 0.85% 206,400
ALLT Allot Communications - 6.24 6.166 - 6.25 6.21 -0.03 0.48% 4,300
ALLY Ally Financial - 27.06 26.80 - 27.38 27.22 +0.31 1.15% 4,064,000
ALN American Lorain Corp - 0.14 0.14 - 0.16 0.16 0.00 0.00% 290,400
ALNA Allena Pharmaceuticals Inc - 10.70 10.25 - 11.28 11.09 +0.67 6.43% 29,600
ALNY Alnylam Pharmaceut - 93.75 92.225 - 95.40 94.82 +1.07 1.14% 518,100
ALO Alio Gold Corp - 0.67 0.661 - 0.71 0.71 +0.04 5.97% 214,000
ALOT Astronova Inc - 22.05 21.95 - 22.25 22.00 -0.05 0.23% 7,700
ALP-Q Alabama Power Co. Pfd - 25.26 25.19 - 25.34 25.20 -0.23 0.90% 15,900
ALPN Alpine Immune Sciences Inc - 6.50 6.156 - 6.605 6.45 -0.03 0.46% 30,300
ALQA Alliqua Biomedical - 2.34 2.31 - 2.40 2.31 -0.09 3.75% 4,900
ALRM Alarm.Com - 56.00 54.98 - 56.66 55.86 +0.02 0.04% 417,400
ALRN Aileron Therapeutics Inc - 3.39 2.76 - 3.54 3.39 +0.06 1.80% 115,300
ALSK Alaska Commun Sys - 1.67 1.64 - 1.70 1.65 -0.01 0.60% 76,100
ALSN Allison Transmission Holdings - 52.21 51.35 - 52.73 51.90 -0.21 0.40% 904,500
ALT Altimmune Inc - 4.34 4.27 - 18.31 16.46 +12.19 285.48% 2,206,600
ALTR Altair Engineering Inc Class A - 39.80 38.24 - 40.39 39.50 -0.33 0.83% 326,300
ALTS Mstar Alternative Solutions Proshares - 38.15 37.87 - 38.20 38.20 +0.041 0.11% 600
ALTY G-X Super Dividend Alternatives ETF - 15.17 15.089 - 15.26 15.089 -0.062 0.41% 10,900
ALV Autoliv Inc - 88.86 86.33 - 89.19 88.91 +1.30 1.48% 651,100
ALX Alexander's Inc - 343.60 341.41 - 346.03 341.41 -1.89 0.55% 4,300
ALXN Alexion Pharm Inc - 120.79 117.567 - 123.11 121.97 +1.15 0.95% 939,100
AM Antero Resources Midstream Llc - 30.57 29.85 - 30.82 30.32 -0.20 0.66% 322,500
AMAG Amag Pharmaceuticals - 20.95 20.25 - 21.85 20.70 -0.25 1.19% 1,089,600
AMAL Amalgamated Bk - 18.71 18.15 - 18.89 18.64 -0.02 0.11% 305,700
AMAT Applied Materials - 39.39 38.765 - 39.47 39.04 -0.15 0.38% 8,213,200
AMBA Ambarella Inc - 35.54 35.01 - 36.50 36.48 +0.93 2.62% 1,105,500
AMBC Ambac Financial Grp - 21.18 21.01 - 21.52 21.39 +0.21 0.99% 377,700
AMBCW Ambac Financial Grp - 10.88 10.06 - 10.88 10.66 +0.06 0.57% 4,000
AMBO Ambow Education Holding Ltd - 5.75 5.63 - 6.06 5.89 +0.12 2.08% 9,700
AMBR Amber Road Inc - 8.83 8.83 - 9.02 8.85 -0.01 0.11% 105,400
AMC Amc Entertainment Holdings Inc - 20.20 19.70 - 20.70 20.65 +0.65 3.25% 2,637,500
AMCA Russell 1000 Pure US Rev Ishares ETF - 28.91 28.73 - 28.93 28.84 -0.09 0.31% 6,100
AMCN Airmedia Group Inc - 0.41 0.392 - 0.435 0.415 -0.005 1.19% 153,400
AMCX Amc Networks Cl A - 63.93 62.31 - 64.34 64.16 +0.35 0.55% 363,000
AMD Adv Micro Devices - 31.52 30.51 - 33.37 31.21 -0.72 2.25% 124,210,500
AMDA Amedica Corp - 0.271 0.25 - 0.294 0.265 +0.004 1.53% 795,200
AME Amtek Inc - 81.65 80.39 - 81.65 80.96 -0.54 0.66% 1,474,300
AMED Amedisys Inc - 119.87 116.82 - 121.675 117.88 -2.22 1.85% 404,600
AMEH Apollo Medical Holdings Inc - 16.29 16.00 - 16.94 16.32 +0.05 0.31% 143,700
AMG Affiliated Managers Group - 142.81 140.85 - 146.47 145.64 +3.56 2.51% 285,900
AMGN Amgen Inc. - 202.69 199.20 - 204.40 203.20 +0.86 0.43% 2,204,600
AMGP Antero Midstream Gp LP - 17.14 16.74 - 17.273 16.98 -0.10 0.59% 209,200
AMH American Homes 4 Rent - 22.73 22.405 - 22.92 22.41 -0.29 1.28% 1,620,800
AMH-D American Homes 4 Rent - 25.15 24.89 - 25.15 24.99 -0.15 0.60% 12,800
AMH-E American Homes 4 Rent 6.35% Ser - 24.84 24.58 - 24.84 24.58 -0.28 1.13% 13,100
AMH-F American Homes 4 Rent Cum Red Perp Pfd Shs - 23.60 23.30 - 23.60 23.41 -0.30 1.27% 15,200
AMH-G American Homes 4 Rent Series G Pfd - 23.80 23.18 - 23.80 23.25 -0.40 1.69% 34,100
AMID American Midstreampartners LP - 6.05 5.95 - 6.20 6.00 -0.10 1.64% 356,200
AMJ Alerian MLP Index ETN JP Morgan - 27.97 27.61 - 28.00 27.76 -0.15 0.54% 857,600
AMJL X-Links Mthy Pay 2X Leveraged Alerian MLP - 19.50 18.66 - 19.50 18.66 -0.142 0.76% 300
AMKR Amkor Technology - 7.75 7.60 - 7.885 7.72 -0.02 0.26% 553,000
AMLP Alps Alerian MLP ETF - 10.85 10.78 - 10.88 10.78 -0.08 0.74% 6,761,200
AMMA Alliance Mma Inc - 0.29 0.28 - 0.31 0.28 -0.008 2.78% 212,800
AMN Amn Healthcare Services Inc - 51.10 50.40 - 52.10 50.70 -0.45 0.88% 622,200
AMNB American Natl Bksh - 39.75 39.00 - 40.75 39.50 -0.50 1.25% 10,600
AMOT Allied Motion Tech - 50.20 48.79 - 50.50 48.95 -1.15 2.30% 22,900
AMOV America Movil A ADR - 16.81 16.31 - 16.81 16.64 +0.09 0.54% 2,200
AMP Ameriprise Financial Services - 146.25 143.73 - 149.24 148.43 +2.42 1.66% 806,000
AMPE Ampio Pharmaceutical - 0.55 0.49 - 0.579 0.50 -0.02 3.85% 1,209,200
AMPH Amphastar Pharma - 18.56 18.20 - 18.76 18.70 +0.12 0.65% 123,300
AMR Alta Mesa Resources Inc. - 4.55 4.46 - 4.68 4.57 0.00 0.00% 1,333,200
AMRB American River Bkshs - 15.37 15.37 - 15.37 15.37 +0.01 0.07% 200
AMRC Ameresco Inc - 13.55 13.20 - 13.73 13.40 -0.20 1.47% 127,800
AMRH Ameri Holdings Inc - 1.69 1.45 - 1.80 1.45 -0.32 18.08% 177,500
AMRHW Ameri Holdings Inc Warrant - 0.25 0.201 - 0.25 0.25 +0.049 24.38% 1,000
AMRK A-Mark Precious Meta - 13.00 12.66 - 13.762 13.13 -0.63 4.58% 87,000
AMRN Amarin Corp Ads - 2.78 2.65 - 2.88 2.85 +0.09 3.26% 3,002,700
AMRS Amyris Inc - 7.32 7.08 - 7.583 7.39 +0.03 0.41% 941,500
AMRWW Alta Mesa Resources Inc. Wt. - 0.52 0.498 - 0.57 0.565 -0.005 0.88% 2,400
AMRX Amneal Pharmaceuticals Inc. - 23.57 22.70 - 24.20 23.80 +0.34 1.45% 1,016,900
AMS American Shared Hospital Services - 3.10 3.00 - 3.20 3.05 -0.05 1.61% 10,900
AMSC Amer Superconductor - 6.34 6.18 - 6.59 6.31 -0.08 1.25% 131,400
AMSF Amerisafe Inc - 63.75 62.90 - 64.50 63.45 -0.40 0.63% 74,000
AMSWA Amer Software Inc - 11.96 11.38 - 12.28 11.50 -0.50 4.17% 122,800
AMT American Tower Corp - 147.59 146.93 - 148.49 147.58 +0.17 0.12% 1,247,500
AMTD TD Ameritrade HD - 55.64 55.15 - 56.52 56.16 +0.75 1.35% 2,833,600
AMTX Aemetis Inc - 1.16 1.01 - 1.219 1.04 -0.145 12.24% 23,000
AMU Etracs Alerian MLP Index ETN - 17.55 17.41 - 17.573 17.50 -0.04 0.23% 22,600
AMUB Etracs Alerian MLP ETN Series B - 18.10 0.00 - 0.00 17.493 0.00 0.00% 0
AMWD Amer Woodmark Cp - 83.00 80.10 - 85.15 83.60 +0.55 0.66% 175,400
AMX America Movil S.A.B. De C.V. - 16.67 16.30 - 16.70 16.55 -0.06 0.36% 2,509,600
AMZA Infracap MLP ETF - 7.75 7.68 - 7.82 7.70 -0.05 0.65% 1,028,400
AMZN Amazon.Com Inc - 1,940.50 1,904.90 - 1,958.20 1,926.42 -14.63 0.75% 4,054,500
AN Autonation Inc - 43.33 42.87 - 44.47 43.91 +0.82 1.90% 809,000
ANAB Anaptysbio Inc - 87.80 85.59 - 90.67 90.21 +2.13 2.42% 229,100
ANAT Amer Natl Insurance - 128.70 125.10 - 130.28 130.00 +1.90 1.48% 13,300
ANCB Anchor Bancorp - 28.03 27.50 - 28.358 27.75 -0.10 0.36% 8,700
ANCX Access National Corp - 27.00 27.00 - 27.61 27.37 +0.25 0.92% 47,800
ANDE Andersons Inc - 38.55 38.30 - 39.10 38.45 -0.20 0.52% 141,900
ANDV Andeavor - 155.42 149.53 - 156.89 150.26 -5.51 3.54% 1,948,300
ANDX Andeavor Logistics LP - 49.50 48.70 - 50.82 50.38 +1.07 2.17% 1,022,200
ANET Arista Networks Inc - 268.05 265.30 - 271.38 270.20 +3.04 1.14% 849,900
ANF Abercrombie & Fitch Company - 19.26 19.105 - 20.10 19.84 +0.63 3.28% 2,469,600
ANFI Amira Nature Foods Ltd - 1.68 1.63 - 1.70 1.67 +0.01 0.60% 32,300
ANGI Homeservices Inc - 23.14 22.32 - 23.36 22.87 -0.37 1.59% 1,002,800
ANGL Fallen Angel HY Bond ETF Vaneck - 28.97 28.97 - 29.04 28.97 -0.05 0.17% 164,700
ANGO Angiodynamics Inc - 23.48 22.66 - 23.67 22.73 -0.73 3.11% 217,900
ANH Anworth Mortgage Asset Corp - 4.78 4.72 - 4.81 4.73 -0.04 0.84% 768,400
ANH-A Anworth Mtg Pfd A - 26.74 26.74 - 27.00 26.84 -0.025 0.09% 2,300
ANH-B Anworth 6.25 Pr S B - 0.00 0.00 - 0.00 25.44 0.00 0.00% 0
ANH-C Anworth Mortgage Asset Corpora - 25.35 25.31 - 25.35 25.35 +0.015 0.06% 4,500
ANIK Anika Therapeutics - 40.98 40.22 - 41.25 40.51 -0.47 1.15% 82,700
ANIP ANI Pharma Inc - 53.54 52.71 - 54.32 53.32 -0.21 0.39% 64,400
ANSS Ansys Inc - 184.74 182.72 - 186.87 184.27 -0.56 0.30% 353,000
ANTM Anthem Inc - 271.76 268.99 - 272.70 271.85 +0.88 0.32% 1,101,000
ANW Aegean Marine Petroleum Network - 1.67 1.50 - 1.89 1.56 -0.11 6.59% 952,700
ANY Sphere 3D Corp - 0.25 0.24 - 0.27 0.241 -0.009 3.60% 353,300
AOA Aggressive Allocation Ishares Core ETF - 54.53 54.27 - 54.635 54.62 +0.11 0.20% 33,300
AOBC American Outdoor Brands Corp - 15.61 15.43 - 15.95 15.69 +0.08 0.51% 981,600
AOD Alpine Total Dynamic Dividend - 8.85 8.81 - 8.88 8.88 +0.05 0.57% 324,100
AOI Alliance One International - 18.50 18.50 - 25.40 23.95 +6.40 36.47% 2,965,210
AOK Conservative Allocation Ishares Core ETF - 34.07 34.05 - 34.141 34.12 +0.06 0.18% 25,200
AOM Moderate Allocation Ishares Core ETF - 37.77 37.75 - 37.84 37.82 0.00 0.00% 47,900
AON AON Plc - 153.00 150.98 - 155.42 155.24 +2.36 1.54% 1,233,600
AOR Growth Allocation Ishares Core ETF - 44.98 44.84 - 45.08 45.00 +0.02 0.04% 88,100
AOS Smith [A.O.] Corp - 59.32 58.92 - 60.81 60.63 +1.31 2.21% 1,736,500
AOSL Alpha and Omega Semi - 12.06 11.95 - 12.42 12.33 +0.30 2.49% 103,800
AP Ampco-Pittsburgh Corp - 6.95 6.876 - 7.20 6.90 -0.10 1.43% 66,400
APA Apache Corp - 46.07 45.88 - 47.10 46.80 +0.54 1.17% 2,524,200
APAM Artisan Partners Asset Manageme - 32.40 32.05 - 33.50 33.30 +0.95 2.94% 222,800
APB Asia Pacific Fund Inc - 13.24 13.10 - 13.33 13.28 +0.18 1.37% 9,000
APC Anadarko Petroleum Corp - 64.74 64.47 - 65.40 64.76 +0.01 0.02% 2,636,400
APD Air Products and Chemicals - 169.45 168.255 - 170.77 169.17 +0.48 0.28% 1,046,900
APDN Applied Dna Scns - 1.26 1.13 - 1.34 1.18 -0.047 3.83% 292,800
APDNW Applied Dna Sci Wrnt - 0.13 0.13 - 0.18 0.18 0.00 0.00% 800
APEI American Pub. Edu. - 32.40 32.22 - 33.09 32.70 +0.25 0.77% 82,800
APEN Apollo Endosurgery Inc - 7.38 6.96 - 7.40 7.05 -0.35 4.73% 14,400
APF Morgan Stanley Asia Pacific Fund Inc - 16.52 16.39 - 16.769 16.45 -0.02 0.12% 27,800
APH Amphenol Corp - 95.35 94.71 - 96.40 95.37 0.00 0.00% 980,300
APHB Ampliphi Biosciences Corp - 0.895 0.762 - 0.983 0.88 +0.01 1.15% 133,500
APLE Apple Hospitality REIT Inc - 17.53 17.25 - 17.54 17.32 -0.19 1.09% 1,078,700
APLS Apellis Pharmaceuticals Inc - 18.25 17.81 - 19.262 18.05 -0.17 0.93% 417,100
APO Apollo Global Management Llc C - 34.41 33.95 - 34.57 34.44 +0.09 0.26% 379,200
APO-A Apollo Global Management Llc Pfd Ser A - 25.32 25.10 - 25.32 25.10 -0.19 0.75% 24,300
APO-B Apollo Global Management Llc Pfd Ser B - 24.88 24.67 - 24.88 24.69 -0.17 0.68% 41,400
APOG Apogee Entrpr Inc - 42.02 40.377 - 44.435 41.76 -0.72 1.69% 724,100
APOP Cellect Biotechnology Ltd - 4.90 4.80 - 5.06 4.83 -0.23 4.55% 4,700
APPF Appfolio Cl A - 86.95 82.70 - 88.65 83.80 -2.90 3.34% 212,000
APPN Appian Corporation Class A - 35.98 33.97 - 36.41 35.05 -0.93 2.58% 467,200
APPS Digital Turbine - 1.25 1.17 - 1.29 1.23 -0.02 1.60% 121,100
APRI Apricus Biosc Inc - 0.28 0.275 - 0.29 0.28 0.00 0.00% 388,700
APRN Blue Apron Holdings Inc - 1.74 1.66 - 1.80 1.68 -0.07 4.00% 2,993,000
APT Alpha Pro Tech - 3.50 3.50 - 3.60 3.55 0.00 0.00% 69,200
APTI Apptio Inc - 39.63 38.81 - 40.376 39.00 -0.59 1.49% 477,300
APTO Aptose Bioscns - 2.57 2.52 - 2.72 2.71 +0.14 5.45% 99,600
APTS Preferred Apartment Communities - 18.42 17.49 - 18.60 17.50 -0.90 4.89% 240,800
APTV Aptiv Plc - 86.31 84.63 - 88.09 87.30 +1.29 1.50% 1,655,900
APTX Aptinyx Inc. - 28.82 27.01 - 30.00 27.71 -1.07 3.72% 147,600
APU Amerigas Partners LP - 40.49 39.88 - 41.00 40.39 -0.13 0.32% 206,000
APVO Aptevo Therapeutics Inc - 4.94 4.78 - 5.20 5.09 +0.26 5.38% 45,700
APWC Asia Pacific Wire & Cable - 2.62 2.62 - 2.65 2.62 -0.03 1.13% 200
APY Apergy Corp. - 43.65 42.86 - 44.99 43.85 +0.07 0.16% 537,600
AQ Aquantia Corp - 12.96 12.69 - 13.00 12.82 -0.10 0.77% 222,500
AQB Aquabounty Technologies Inc - 2.79 2.60 - 2.98 2.62 -0.06 2.24% 40,200
AQMS Aqua Metals Inc - 2.70 2.50 - 2.74 2.52 -0.13 4.91% 218,000
AQN Algonquin Pwr & Util - 10.60 10.47 - 10.63 10.55 -0.05 0.47% 241,700
AQST Aquestive Therapeutics Inc. - 16.18 15.23 - 16.65 16.38 +0.31 1.93% 164,200
AQUA Evoqua Water Technologies Corp - 17.97 17.59 - 18.68 18.43 +0.42 2.33% 837,400
AQXP Aquinox Pharmaceutic - 2.84 2.72 - 2.95 2.77 -0.07 2.46% 176,100
AR Antero Resources Corp - 19.31 18.88 - 20.05 19.94 +0.62 3.21% 2,930,900
ARA American Renal Associates Holdi - 20.19 20.05 - 20.59 20.46 +0.22 1.09% 180,700
ARAY Accuray Incorporated - 3.90 3.80 - 4.10 3.90 -0.05 1.27% 1,353,200
ARC American Reprographics Company - 2.95 2.85 - 3.03 3.02 +0.11 3.78% 270,300
ARCB Arcbest Corp - 46.90 45.45 - 47.50 46.70 -0.30 0.64% 219,600
ARCC Ares Capital Corp - 17.24 17.10 - 17.30 17.14 -0.11 0.64% 1,836,000
ARCH Arch Coal Inc - 92.95 90.04 - 93.05 90.75 +0.15 0.17% 192,500
ARCI Applnc Rcycl Ct Amer - 1.18 1.07 - 1.22 1.07 -0.06 5.31% 202,600
ARCM Arrow Reserve Capital Management ETF - 100.095 100.095 - 100.095 100.095 0.00 0.00% 100
ARCO Arcos Dorados Holdings Inc - 6.30 6.20 - 6.70 6.60 +0.25 3.94% 567,800
ARCT Arcturus Therapeutics Ltd - 9.30 8.847 - 9.50 9.39 +0.221 2.41% 48,400
ARCW Arc Group Worldwide - 1.95 1.90 - 2.00 1.90 -0.05 2.56% 8,300
ARD Ardagh Group S.A. - 16.36 16.25 - 16.90 16.60 -0.06 0.36% 32,300
ARDC Ares Dynamic Credit Allocation - 15.85 15.71 - 15.94 15.72 -0.063 0.40% 70,700
ARDM Aradigm Corp - 1.20 1.18 - 1.251 1.19 -0.02 1.65% 13,200
ARDS Aridis Pharmaceuticals Inc. - 12.57 12.55 - 13.00 12.80 +0.23 1.83% 8,800
ARDX Ardelyx Inc - 3.95 3.80 - 4.25 4.10 +0.20 5.13% 445,000
ARE Alexandria Real Estate Equities - 126.80 125.03 - 127.90 125.44 -1.16 0.92% 451,000
ARE-A Alexandria Real Estate Equities - 26.56 26.27 - 26.56 26.39 -0.09 0.34% 15,700
ARE-D Alexandria Real Estate Equitie - 34.96 34.96 - 34.96 34.96 0.00 0.00% 100
ARES Ares Management LP - 22.40 21.60 - 23.20 23.00 +0.70 3.14% 1,397,200
AREX Approach Res. Inc - 2.02 1.955 - 2.08 2.05 +0.03 1.49% 192,500
ARGD Argo Grp Itl Snr NTS - 25.16 25.15 - 25.184 25.16 0.00 0.00% 1,500
ARGO Argo Group Intl Hlds - 59.86 59.35 - 60.70 59.50 -0.45 0.75% 71,300
ARGT G-X FTSE Argentina 20 ETF - 25.92 25.75 - 26.53 26.52 +0.62 2.39% 143,300
ARGX Argenx Se Ads - 84.75 78.57 - 93.48 79.98 -7.32 8.38% 2,385,500
ARI Apollo Commercial Real Estate - 19.36 19.155 - 19.395 19.16 -0.19 0.98% 978,000
ARI-C Apollo Commercial 8% Cum. Perp. Pfd. Series C - 25.66 25.63 - 25.75 25.75 +0.04 0.16% 7,100
ARII American Railcar Ind - 45.97 45.59 - 47.37 45.87 +0.01 0.02% 100,700
ARKG Ark Genomic Revolution Multi-Sector ETF - 34.14 33.086 - 34.25 33.49 -0.55 1.62% 215,400
ARKK Ark Innovation ETF - 48.12 47.35 - 48.313 48.11 -0.03 0.06% 214,000
ARKQ Ark Industrial Innovation ETF - 35.98 35.97 - 36.51 36.51 +0.362 1.00% 10,800
ARKR Ark Restaurants Cp - 22.40 22.40 - 22.563 22.56 +0.25 1.12% 500
ARKW Ark Web X.0 ETF - 57.10 56.64 - 57.698 57.31 +0.26 0.46% 113,000
ARL American Realty Investors - 17.31 16.99 - 17.73 17.42 +0.35 2.05% 2,000
ARLO Arlo Technologies Inc. - 16.70 16.07 - 17.63 16.11 -0.60 3.59% 814,400
ARLP Alliance Resource Pt - 19.45 19.20 - 19.60 19.40 0.00 0.00% 339,200
ARLZ Aralez Pharm Inc - 0.04 0.026 - 0.041 0.035 -0.008 18.60% 6,679,965
ARMK Aramark Holdings Corp - 42.84 41.88 - 43.07 42.85 +0.04 0.09% 1,289,400
ARNA Arena Pharmaceutical - 42.21 41.23 - 42.88 42.05 +0.01 0.02% 366,900
ARNC Arconic Inc - 23.00 22.465 - 23.13 22.82 -0.17 0.74% 2,325,800
AROC Archrock Inc - 12.05 12.00 - 12.25 12.05 0.00 0.00% 853,600
AROW Arrow Financial Corp - 37.50 36.90 - 38.00 37.10 -0.40 1.07% 10,800
ARPO Aerpio Pharmaceuticals Inc - 3.80 3.54 - 3.95 3.73 -0.06 1.58% 232,400
ARQL Arqule Inc - 5.04 4.78 - 5.23 4.85 -0.17 3.39% 1,580,100
ARR Armour Residential R - 22.79 22.65 - 22.92 22.67 -0.12 0.53% 442,200
ARR-A Armour Residential REIT Inc - 25.70 25.63 - 25.70 25.63 -0.07 0.27% 1,300
ARR-B Armour Residential REIT Inc - 25.155 25.07 - 25.155 25.07 -0.04 0.16% 8,700
ARRS Arris Group Inc - 26.42 25.98 - 26.70 26.38 +0.01 0.04% 1,085,800
ARRY Array Biopharma Inc - 14.60 13.98 - 14.97 14.77 +0.10 0.68% 1,464,000
ARTNA Artesian Res Cp A - 35.92 34.43 - 36.93 35.18 -0.77 2.14% 24,400
ARTW Art S Way MFG Co I - 2.75 2.60 - 2.75 2.65 -0.05 1.85% 3,000
ARTX Arotech Corp - 3.35 3.35 - 3.50 3.45 +0.05 1.47% 89,200
ARVR Tactile Analytics Ar/Vr Virtual Tech - 21.13 21.038 - 21.29 21.29 +0.252 1.20% 400
ARW Arrow Electronics - 76.89 75.90 - 77.65 77.45 +0.70 0.91% 384,500
ARWR Arrowhead Pharma - 18.80 18.05 - 18.98 18.58 -0.26 1.38% 1,221,900
ASA ASA Gold and Precious Metals - 8.71 8.60 - 8.94 8.87 +0.18 2.07% 99,900
ASB Associated Banc-Corp - 26.20 25.95 - 26.65 26.45 +0.30 1.15% 1,039,200
ASB-C Associated Banc-Corp Depositary - 25.54 25.45 - 25.58 25.58 -0.06 0.23% 4,500
ASB-D Associated Banc-Corp - 24.12 23.90 - 24.12 24.08 -0.07 0.29% 13,800
ASB.W Associated Banc-Corp WT - 0.00 0.00 - 0.00 7.15 0.00 0.00% 0
ASC Ardmore Shipping Corp - 6.85 6.45 - 7.175 6.90 +0.10 1.47% 233,900
ASCMA Ascent Capital Group - 0.83 0.76 - 1.10 1.07 +0.192 21.87% 280,200
ASEA G-X FTSE Asean 40 ETF - 16.02 15.87 - 16.17 16.17 +0.25 1.57% 8,300
ASET Flexshares Real Assets Allocation Index Fund - 28.36 28.237 - 28.43 28.26 -0.169 0.59% 3,400
ASFI Asta Funding Inc - 3.95 3.90 - 4.20 3.90 -0.05 1.27% 2,500
ASG Liberty All-Star Growth Fund - 6.33 6.26 - 6.43 6.26 -0.07 1.11% 115,500
ASGN On Assignment - 81.15 78.74 - 83.99 79.10 -2.33 2.86% 378,900
ASH Ashland Global Holdings Inc - 84.85 84.37 - 85.89 85.26 +0.47 0.55% 245,700
ASHR Db-Xt Harvest CSI 300 China A - 24.64 24.16 - 24.79 24.73 +0.40 1.64% 3,817,500
ASHS Db-Xt Harvest CSI 500 China A - 25.35 24.861 - 25.39 25.39 +0.529 2.13% 12,000
ASHX Db-Xt CSI 300 China A Hgd Eq - 17.74 17.20 - 17.74 17.74 +0.54 3.14% 200
ASIX Advansix Inc - 34.46 34.15 - 35.29 34.53 +0.13 0.38% 261,800
ASLN Aslan Pharmaceuticals Limited ADR - 8.04 7.59 - 8.049 7.82 +0.05 0.64% 1,400
ASM Avino Silver & Gold - 0.94 0.85 - 0.94 0.86 -0.038 4.23% 272,400
ASMB Assembly Biosciences - 34.96 33.845 - 36.59 34.76 -0.28 0.80% 139,600
ASML Asml Hldg NY Reg - 186.68 184.71 - 189.28 189.05 +2.48 1.33% 1,053,800
ASNA Ascena Retail Grp - 4.03 3.96 - 4.165 3.99 -0.05 1.24% 1,242,900
ASND Ascendis Pharma Ads - 67.82 65.855 - 70.00 67.50 -0.33 0.49% 78,100
ASNS Arsanis Inc - 1.65 1.65 - 1.81 1.74 +0.08 4.82% 266,500
ASPN Aspen Aerogels Inc - 4.83 4.77 - 4.88 4.83 -0.04 0.82% 7,000
ASPS Altisource Portfolio - 33.80 33.62 - 35.02 34.06 +0.24 0.71% 60,300
ASPU Aspen Group Inc - 6.64 6.62 - 7.10 6.96 +0.32 4.82% 44,500
ASR Grupo Aeroportuario Del Sureste - 204.25 203.385 - 207.83 204.33 -1.30 0.63% 18,400
ASRT Assertio Therapeutics Inc. - 5.92 5.81 - 6.07 5.96 +0.07 1.19% 420,400
ASRV Ameriserv Financial - 4.40 4.30 - 4.45 4.35 -0.05 1.14% 26,000
ASRVP Ameriserv Fin Cap - 28.52 28.04 - 28.52 28.11 -0.335 1.18% 3,000
AST Asterias Biotherapeutics Inc - 1.35 1.35 - 1.45 1.40 +0.05 3.70% 120,500
ASTC Astrotech Corp - 3.25 3.05 - 3.30 3.30 +0.08 2.48% 6,900
ASTE Astec Inds Inc - 51.24 50.52 - 52.08 51.28 0.00 0.00% 141,200
ASUR Asure Software - 13.13 12.81 - 13.25 12.99 -0.17 1.29% 158,100
ASV Asv Holdings Inc - 6.10 5.41 - 6.17 5.635 -0.435 7.17% 19,600
ASX Ase Industrial Holding Co. Ltd - 4.68 4.575 - 4.73 4.71 +0.08 1.73% 263,300
ASYS Amtech Systems Inc - 5.25 5.11 - 5.67 5.56 +0.33 6.31% 189,200
AT Atlantic Power Corp - 2.15 2.15 - 2.25 2.15 0.00 0.00% 106,000
ATAC Atlantic Acquisition Corp - 12.50 12.45 - 13.20 13.15 +0.71 5.71% 29,676
ATACR Atlantic Acquisition Corp Right - 1.15 1.15 - 1.29 1.25 +0.15 13.64% 131,215
ATACU Atlantic Acquisition Corp Unit - 12.95 14.25 - 14.50 14.25 +0.42 3.04% 3,624
ATAI Ata Inc ADR - 1.26 1.20 - 1.30 1.23 -0.02 1.60% 61,000
ATAX Amer First Mf Inv - 5.75 5.75 - 5.825 5.75 -0.05 0.86% 75,200
ATEC Alphatec Holdings - 3.30 3.29 - 3.41 3.30 +0.01 0.30% 103,000
ATEN A10 Networks Inc - 6.17 6.10 - 6.31 6.21 +0.02 0.32% 322,500
ATGE Adtalem Global Education Inc - 44.85 44.60 - 45.15 45.05 +0.20 0.45% 617,100
ATH Athene Holding Ltd - 51.33 51.08 - 51.83 51.58 +0.31 0.60% 998,000
ATHM Autohome Inc - 77.55 76.00 - 80.38 79.69 +3.27 4.28% 683,100
ATHN Athenahealth Inc - 134.31 126.65 - 141.26 135.70 +0.43 0.32% 488,200
ATHX Athersys Inc - 1.86 1.85 - 1.91 1.87 0.00 0.00% 392,000
ATI Allegheny Technologies Inc - 28.11 27.48 - 28.88 28.19 +0.41 1.48% 1,694,700
ATIS Attis Industries Inc. - 0.255 0.25 - 0.27 0.256 -0.004 1.54% 181,300
ATISW Attis Industries Inc. WT - 0.084 0.084 - 0.084 0.084 0.00 0.00% 200
ATKR Atkore International Group - 25.98 25.83 - 26.28 26.20 +0.25 0.96% 286,900
ATLC Atlanticus Hldg Cp - 2.84 2.72 - 2.94 2.88 +0.09 3.23% 6,000
ATLO Ames Natl Corp - 26.60 26.20 - 27.34 26.45 -0.15 0.56% 64,200
ATMP Barclays Plus Select MLP ETN - 20.97 20.97 - 21.30 21.19 -0.03 0.14% 16,800
ATNI Atn International - 72.94 71.57 - 73.765 72.00 -1.00 1.37% 54,400
ATNM Actinium Pharmaceuticals Inc - 0.748 0.702 - 0.77 0.73 +0.005 0.69% 676,200
ATNX Athenex Inc - 16.44 16.19 - 16.55 16.27 -0.17 1.03% 138,200
ATO Atmos Energy Corp - 94.67 91.95 - 95.215 92.71 -1.78 1.88% 424,000
ATOM Atomera Inc - 4.94 4.821 - 4.97 4.90 0.00 0.00% 4,600
ATOS Atossa Genetics Inc - 1.45 1.41 - 1.572 1.50 +0.03 2.04% 287,700
ATR Aptargroup - 111.67 109.97 - 111.895 111.13 -0.46 0.41% 204,200
ATRA Atara Biotherap - 39.50 38.90 - 40.70 40.00 +0.30 0.76% 499,800
ATRC Atricure Inc - 34.33 33.07 - 35.51 35.44 +1.09 3.17% 436,600
ATRI Atrion Corp - 636.05 634.00 - 644.20 636.00 -5.95 0.93% 6,500
ATRO Astronics Cp - 43.54 42.96 - 44.15 43.86 +0.32 0.73% 189,900
ATRS Antares Pharma - 3.38 3.176 - 3.44 3.30 -0.06 1.79% 935,400
ATSG Air Transport - 22.18 22.01 - 22.53 22.28 +0.12 0.54% 307,800
ATTO Atento S.A. - 7.60 7.60 - 8.175 7.85 +0.25 3.29% 163,800
ATTU Attunity Ltd - 19.51 18.56 - 19.56 18.82 -0.32 1.67% 255,000
ATU Actuant Corp - 30.05 29.80 - 30.35 30.20 +0.05 0.17% 413,900
ATUS Altice USA Inc Class A - 19.15 18.81 - 19.19 18.96 -0.03 0.16% 12,109,100
ATV Acorn International - 19.13 19.13 - 19.70 19.56 +0.36 1.88% 1,200
ATVI Activision Blizzard - 79.93 78.52 - 80.38 79.58 -0.05 0.06% 3,882,400
ATXI Avenue Therapeutics Inc - 3.46 2.38 - 3.56 3.27 -0.26 7.37% 10,300
AU Anglogold Ashanti Ltd - 8.55 8.23 - 8.78 8.72 +0.26 3.07% 3,572,300
AUBN Auburn Natl Bncp I - 38.60 38.02 - 42.00 38.87 +0.26 0.67% 6,200
AUDC Audiocodes Ltd - 9.73 9.45 - 9.91 9.60 -0.11 1.13% 116,800
AUG Auryn Resources Inc - 1.24 1.03 - 1.24 1.08 -0.03 2.70% 73,200
AUGR Defiance Future Tech ETF - 25.20 25.16 - 25.24 25.22 -0.01 0.04% 1,000
AUMN Golden Minerals Co - 0.25 0.245 - 0.27 0.25 +0.003 1.21% 102,800
AUO Au Optronics Corp - 4.22 4.18 - 4.26 4.24 +0.05 1.19% 319,000
AUPH Aurinia Pharm Ord - 5.73 5.52 - 5.95 5.84 +0.16 2.82% 1,308,100
AUSE Australia Dividend Wisdomtree - 55.94 55.52 - 56.05 56.05 +0.27 0.48% 400
AUSF Global X Adaptive US Factor ETF - 25.29 25.13 - 25.29 25.13 -0.12 0.48% 50,400
AUTL Autolus Therapeutics Plc ADR - 28.26 27.85 - 30.50 29.44 +0.39 1.34% 20,600
AUTO Autoweb Inc - 3.28 3.25 - 3.47 3.28 -0.12 3.53% 55,700
AUY Yamana Gold - 2.55 2.49 - 2.60 2.56 +0.04 1.59% 9,304,800
AVA Avista Corp - 51.55 51.27 - 51.58 51.48 -0.03 0.06% 407,700
AVAL Grupo Aval Acciones Y Valores S - 7.64 7.57 - 7.79 7.60 -0.07 0.91% 101,700
AVAV Aerovironment Inc - 119.90 113.46 - 121.32 114.47 -5.36 4.47% 541,100
AVB Avalonbay Communities - 184.31 181.45 - 185.06 182.10 -1.98 1.08% 479,200
AVD American Vanguard Corp - 19.80 19.35 - 20.30 20.00 +0.15 0.76% 91,500
AVDL Avadel Pharmaceuticals Plc - 4.26 4.18 - 4.60 4.40 +0.11 2.56% 85,800
AVEO Aveo Pharmaceuticals - 2.87 2.83 - 2.95 2.87 0.00 0.00% 1,236,800
AVGO Broadcom Ltd - 240.47 234.87 - 242.49 241.79 +2.06 0.86% 3,115,900
AVGR Avinger Inc - 1.40 1.36 - 1.46 1.42 +0.02 1.43% 160,900
AVH Avianca Holdings S.A. - 5.69 5.55 - 5.84 5.76 +0.10 1.77% 112,700
AVHI A V Homes Inc - 21.45 21.40 - 21.45 21.40 -0.025 0.12% 53,900
AVID Avid Tech Inc - 5.45 5.41 - 5.62 5.55 +0.09 1.65% 211,200
AVK Advent Claymore Convertible Securities - 15.67 15.58 - 15.74 15.60 -0.07 0.45% 88,200
AVLR Avalara Inc. - 43.62 41.38 - 44.90 43.49 -0.06 0.14% 280,600
AVNS Avanos Medical Inc. - 69.84 68.46 - 70.282 69.12 -0.81 1.16% 260,900
AVNW Aviat Networks Inc - 16.73 16.50 - 17.27 17.03 +0.43 2.59% 16,900
AVP Avon Products - 2.33 2.12 - 2.385 2.32 +0.03 1.31% 7,048,200
AVRO Avrobio Inc. Common Stock - 41.40 38.50 - 46.00 45.00 +3.50 8.43% 240,000
AVT Avnet Inc - 47.35 46.84 - 47.85 47.08 -0.22 0.47% 822,800
AVX Avx Corp - 19.04 18.86 - 19.25 18.91 -0.15 0.79% 376,100
AVXL Anavex Lf SC - 2.29 2.23 - 2.49 2.48 +0.21 9.25% 416,700
AVY Avery Dennison Corp - 111.85 109.08 - 112.61 111.62 -0.20 0.18% 653,900
AVYA Avaya Holdings Corp - 21.46 20.70 - 21.79 20.89 -0.69 3.20% 982,100
AWF Alliancebernstein Global High Income Fund - 11.65 11.62 - 11.68 11.65 +0.02 0.17% 178,400
AWI Armstrong World Industries Inc - 70.70 69.80 - 71.45 70.00 -0.65 0.92% 583,600
AWK American Water Works - 89.40 87.12 - 89.62 87.58 -1.80 2.01% 719,600
AWP Alpine Global Premier Propertie - 6.32 6.29 - 6.34 6.30 -0.03 0.47% 173,500
AWR American States Water Company - 60.21 58.49 - 60.78 58.86 -1.30 2.16% 209,400
AWRE Aware Inc - 3.60 3.60 - 3.70 3.60 0.00 0.00% 1,600
AWSM Cool Holdings Inc. - 6.18 5.50 - 7.19 6.85 +0.98 16.70% 1,677,700
AWX Avalon Holdings Corp - 3.74 3.68 - 3.95 3.69 -0.05 1.34% 105,500
AXAS Abraxas Petro Corp - 2.40 2.265 - 2.48 2.40 -0.01 0.41% 1,130,000
AXDX Accelerate Diagnosti - 22.50 21.00 - 23.10 22.10 -0.40 1.78% 178,700
AXE Anixter International Inc - 70.45 69.85 - 72.00 71.85 +1.35 1.91% 159,500
AXGN Axogen Inc - 35.35 33.55 - 36.55 35.90 +0.40 1.13% 478,700
AXJL Asia Pacific Ex-Japan Wisdomtree - 68.29 67.66 - 68.322 68.29 +0.56 0.83% 4,000
AXJV Asia Ex Japan Min Vol Ishares Edge MSCI ETF - 35.34 35.34 - 35.34 35.34 0.00 0.00% 100
AXL American Axle & Manufacturing - 17.93 17.68 - 18.53 18.24 +0.38 2.13% 1,552,700
AXON Axovant Sciences Ltd - 2.08 1.921 - 2.145 2.09 0.00 0.00% 379,300
AXP American Express Company - 110.00 108.965 - 110.46 110.10 +0.46 0.42% 2,365,700
AXR Amrep Corp - 9.88 9.411 - 9.88 9.75 +0.06 0.62% 9,800
AXS Axis Capital Holdings - 57.66 57.005 - 58.40 58.26 +0.60 1.04% 269,000
AXS-D Axis Capital Holdings Ltd - 24.51 24.02 - 24.51 24.03 -0.39 1.60% 10,100
AXS-E Axis Capital Holdings Ltd - 24.53 24.04 - 24.53 24.05 -0.51 2.08% 46,200
AXSM Axsome Thera - 3.35 3.15 - 3.35 3.15 -0.15 4.55% 57,700
AXTA Axalta Coating Systems Ltd - 29.32 28.89 - 30.03 29.92 +0.65 2.22% 4,541,000
AXTI Axt Inc - 7.20 7.06 - 7.30 7.20 0.00 0.00% 291,300
AXU Alexco Resource Corp - 1.03 1.01 - 1.08 1.07 +0.03 2.88% 142,100
AY Atlantica Yield Plc - 20.60 20.46 - 20.94 20.60 0.00 0.00% 185,600
AYI Acuity Brands Inc - 160.09 156.555 - 161.00 157.63 -2.26 1.41% 443,200
AYR Aircastle Ltd - 21.04 20.74 - 21.24 21.02 +0.03 0.14% 212,200
AYTU Aytu Bioscience Inc - 2.71 2.488 - 3.00 3.00 +0.27 9.89% 61,800
AYX Alteryx Inc - 58.75 56.12 - 59.49 57.43 -1.32 2.25% 723,300
AZN Astrazeneca Plc - 37.37 37.24 - 37.595 37.30 -0.19 0.51% 2,142,600
AZO Autozone - 739.00 707.95 - 754.67 754.28 +21.52 2.94% 373,500
AZPN Aspen Technology - 114.24 111.16 - 114.58 112.53 -1.37 1.20% 345,700
AZRE Azure Power Global Ltd - 14.80 14.50 - 15.79 15.44 +0.44 2.93% 21,200
AZRX Azurrx Biopharma Inc - 2.58 2.46 - 2.69 2.52 -0.13 4.91% 18,300
AZUL Azul S.A. ADR - 16.89 16.56 - 17.48 17.29 +0.23 1.35% 1,062,200
AZZ Azz Inc - 52.60 51.45 - 53.20 51.75 -0.75 1.43% 144,300


3397  4021  565  686 

ActiveGainersLosers
Top 10 Active Counters
 NameLastChange 
 GGP 22.06+0.13 
 CRON 12.69+1.13 
 AMD 31.21-0.72 
 BAC 31.00+0.79 
 NBEV 4.37+1.55 
 XLF 28.73+0.48 
 GE 12.86+0.20 
 EEM 42.56+0.58 
 HMNY 0.013+0.001 
 NIO 8.50+0.82 
Partners & Brokers