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): 1155

Click here to modify the Visible Columns.

Stock Company Market Cap (M) Open Range Last Change Change (%) Volume
A Agilent Technologies - 71.89 71.89 - 72.73 72.65 +0.74 1.03% 1,916,600
AA Alcoa Corp - 22.67 22.30 - 23.03 22.40 -0.14 0.62% 2,708,100
AAAU Perth Mint Physical Gold ETF - 13.42 13.42 - 13.538 13.53 +0.08 0.59% 64,500
AABA Altaba Inc - 69.12 68.04 - 69.50 68.48 -0.23 0.33% 3,830,100
AAC Aac Holdings Inc - 0.698 0.653 - 0.725 0.672 -0.018 2.61% 437,300
AADR Advisorshares Dorsey Wright ADR - 48.72 48.58 - 49.04 49.04 +0.31 0.64% 8,900
AAL American Airlines Gp - 32.72 32.51 - 33.30 33.21 +0.69 2.12% 5,535,000
AAMC Altisource Asset - 14.50 14.025 - 14.60 14.60 +0.85 6.18% 5,500
AAME Atlantic Amer Cp - 2.48 2.44 - 2.48 2.48 +0.03 1.22% 2,500
AAN Aaron's Inc - 60.65 59.51 - 61.58 61.27 +0.76 1.26% 533,600
AAOI Applied Optoelect - 8.98 8.74 - 9.03 8.79 -0.13 1.46% 446,100
AAON Aaon Inc - 48.62 47.45 - 48.72 48.27 -0.32 0.66% 81,900
AAP Advance Auto Parts Inc - 154.87 152.115 - 155.055 153.77 -1.06 0.68% 1,092,500
AAPL Apple Inc - 199.68 197.31 - 199.88 197.87 -0.58 0.29% 21,107,800
AAT American Assets Trust - 47.11 46.72 - 47.79 47.69 +0.73 1.55% 476,800
AAU Almaden Minerals - 0.57 0.532 - 0.57 0.54 -0.01 1.82% 124,900
AAWW Atlas Air Ww - 41.43 40.87 - 41.95 41.77 +0.34 0.82% 346,700
AAXJ All Country Asia Ex Japan Ishares MSCI ETF - 68.26 68.122 - 68.87 68.57 +0.60 0.88% 644,900
AAXN Axon Inc - 64.50 64.15 - 69.92 69.90 +3.86 5.84% 2,352,200
AB Alliancebernstein Holding LP - 29.26 28.91 - 29.45 29.21 -0.13 0.44% 253,500
ABB Abb Ltd - 19.34 19.26 - 19.38 19.34 +0.19 0.99% 1,039,800
ABBV Abbvie Inc - 78.40 77.29 - 78.48 77.61 -0.64 0.82% 6,147,200
ABC Amerisourcebergen Corp - 85.74 85.53 - 86.79 86.06 +0.61 0.71% 1,377,200
ABCB Ameris Bancorp - 38.26 38.04 - 38.88 38.19 0.00 0.00% 313,000
ABDC Alcentra Capital Com - 8.50 8.475 - 8.55 8.53 +0.04 0.47% 15,600
ABEO Abeona Therapeutics - 5.10 4.815 - 5.18 4.89 -0.12 2.40% 1,054,700
ABEOW Abeona Thera Wts - 1.08 1.08 - 1.16 1.16 0.00 0.00% 400
ABEV Ambev S.A. - 4.67 4.655 - 4.76 4.75 +0.06 1.28% 29,055,600
ABG Asbury Automotive Group Inc - 82.76 81.52 - 82.83 82.14 -0.59 0.71% 109,000
ABIL Ability Inc - 1.11 1.01 - 1.15 1.06 -0.05 4.50% 121,300
ABIO Arca Biopharma Inc - 6.18 6.07 - 6.98 6.13 -0.11 1.76% 238,600
ABM ABM Industries Incorporated - 39.88 39.64 - 40.06 40.00 +0.12 0.30% 263,200
ABMD Abiomed Inc - 257.85 252.57 - 258.39 256.30 -0.17 0.07% 468,300
ABR Arbor Realty Trust - 12.34 12.275 - 12.42 12.41 +0.07 0.57% 839,100
ABR-A Arbor Realty Trust Inc - 26.23 26.23 - 26.23 26.23 +0.018 0.07% 300
ABR-B Arbor Realty Trust Inc - 0.00 0.00 - 0.00 25.87 0.00 0.00% 0
ABR-C Arbor Realty Trust - 26.10 26.044 - 26.12 26.12 -0.10 0.38% 1,000
ABT Abbott Laboratories - 83.40 83.05 - 84.495 84.33 +0.91 1.09% 4,113,300
ABTX Allegiance Banc CS - 33.24 33.24 - 33.885 33.35 +0.09 0.27% 71,500
ABUS Arbutus Biopharma Cp - 1.78 1.71 - 1.849 1.72 -0.06 3.37% 365,800
AC Associated Capital Group Inc - 36.065 35.00 - 36.226 35.00 -0.67 1.88% 8,000
ACA Arcosa Inc - 36.24 35.66 - 36.38 36.03 -0.18 0.50% 501,700
ACAD Acadia Pharmaceutica - 26.06 25.59 - 26.96 26.62 +0.69 2.66% 1,069,900
ACAM Acamar Partners Acquisition Corp Cl A - 0.00 0.00 - 0.00 9.80 0.00 0.00% 0
ACAMU Acamar Partners Acquisition Corp Units - 10.00 10.00 - 10.00 10.00 +0.02 0.20% 3,300
ACAMW Acamar Partners Acquisition Corp WT - 0.75 0.75 - 0.75 0.75 0.00 0.00% 13,100
ACB Aurora Cannabis Inc - 7.53 7.48 - 7.64 7.48 -0.08 1.06% 7,311,700
ACBI Atlantic Capital - 17.20 16.92 - 17.30 16.95 -0.27 1.57% 79,800
ACC American Campus Communities Inc - 46.87 46.575 - 47.46 47.33 +0.29 0.62% 505,600
ACCO Acco Brands Corp - 7.97 7.86 - 8.14 7.89 -0.05 0.63% 673,600
ACER Acer Therapeutics Inc - 17.45 16.54 - 17.48 16.80 -0.63 3.61% 79,800
ACES Alps Clean Energy ETF - 29.31 29.115 - 29.31 29.299 +0.053 0.18% 6,600
ACGL Arch Capital Grp Ltd - 35.75 35.72 - 36.14 36.10 +0.32 0.89% 740,900
ACGLO Arch Capital Group Ltd ADR - 25.05 24.91 - 25.115 25.10 +0.03 0.12% 21,300
ACGLP Arch Capital Group Ltd - 24.00 23.90 - 24.09 24.02 -0.13 0.54% 76,700
ACH Aluminum Corp of China Ltd - 9.02 8.82 - 9.18 8.82 -0.23 2.54% 56,800
ACHC Acadia Healthcr CO - 34.20 33.62 - 34.51 34.04 -0.16 0.47% 783,000
ACHN Achillion Pharmaceuticals - 3.02 2.96 - 3.033 2.99 -0.02 0.66% 602,800
ACHV Achieve Life Sciences Inc - 2.52 2.42 - 2.57 2.42 -0.17 6.56% 194,100
ACIA Acacia Communica - 46.77 46.14 - 46.93 46.72 +0.19 0.41% 433,700
ACIM ACWI IMI MSCI ETF SPDR - 79.23 79.00 - 79.568 79.543 +0.573 0.73% 15,000
ACIU AC Immune S.A. - 5.77 5.67 - 5.79 5.79 +0.05 0.87% 46,400
ACIW Aci Worldwide Inc - 32.09 31.93 - 32.36 32.25 +0.20 0.62% 904,500
ACLS Axcelis Tech Inc - 14.73 14.56 - 14.77 14.62 -0.06 0.41% 82,900
ACM Aecom Technology Corp - 35.94 35.69 - 36.60 36.54 +0.72 2.01% 1,133,400
ACMR Acm Research Inc - 17.70 16.73 - 17.70 17.48 -0.25 1.41% 132,700
ACN Accenture Plc - 184.73 183.51 - 185.38 183.95 -0.55 0.30% 2,023,500
ACNB Acnb Corp - 37.04 37.04 - 37.19 37.19 -0.17 0.46% 1,900
ACOR Acorda Therapeutics - 7.70 7.35 - 7.82 7.54 -0.12 1.57% 799,300
ACP Avenue Income Credit Strategies - 12.62 12.566 - 12.70 12.67 +0.08 0.64% 113,900
ACRE Ares Commercial Real Estate Cor - 15.23 15.18 - 15.37 15.33 +0.05 0.33% 140,200
ACRS Aclaris Therapts - 4.94 4.85 - 5.19 5.11 +0.22 4.50% 261,100
ACRX Acelrx Pharmaceutica - 2.41 2.37 - 2.43 2.41 -0.01 0.41% 659,600
ACSG Xtrackers MSCI ACWI Ex USA ESG Leaders Equity Et - 26.606 26.606 - 26.606 26.606 0.00 0.00% 0
ACSI American Customer Satisfaction Core Alpha ETF - 33.70 33.66 - 33.81 33.81 +0.119 0.35% 1,900
ACST Acasti Pharma - 0.93 0.92 - 1.02 1.01 +0.085 9.19% 980,600
ACT Advisorshares Vice ETF - 24.51 24.51 - 24.69 24.69 +0.011 0.04% 3,100
ACTG Acacia Res-Acacia - 3.10 3.08 - 3.12 3.09 -0.01 0.32% 107,600
ACTT Act II Global Acquisition Corp. Cl A - 9.74 9.70 - 9.74 9.70 -0.01 0.10% 57,400
ACTTU Act II Global Acquisition Corp. Unit - 10.07 10.07 - 10.11 10.11 0.00 0.00% 19,000
ACTTW Act II Global Acquisition Corp. WT - 0.70 0.68 - 0.70 0.68 -0.02 2.86% 400
ACU Acme United Corp - 21.415 21.115 - 21.50 21.15 -0.37 1.72% 8,800
ACV Allianzgi Diversified Income & - 23.24 23.20 - 23.43 23.43 +0.32 1.38% 21,100
ACWF Global Multifactor Ishares Edge MSCI ETF - 28.83 28.76 - 28.95 28.91 +0.15 0.52% 5,600
ACWI ACWI Ishares MSCI ETF - 72.97 72.76 - 73.26 73.11 +0.24 0.33% 5,488,400
ACWV Global Min Vol Ishares Edge MSCI ETF - 91.70 91.53 - 92.34 92.15 +0.47 0.51% 534,500
ACWX ACWI Ex US Ishares MSCI ETF - 46.13 46.06 - 46.39 46.32 +0.33 0.72% 747,100
ACY Aerocentury Corp - 7.30 7.16 - 7.30 7.258 -0.432 5.62% 55,000
ADAP Adaptimmune Ther Ads - 3.50 3.45 - 3.57 3.46 -0.04 1.14% 208,800
ADBE Adobe Systems Inc - 287.00 284.34 - 292.00 291.21 +14.43 5.21% 9,735,600
ADC Agree Realty Corp - 68.00 67.21 - 68.51 68.47 +0.21 0.31% 199,300
ADES Advanced Emissions Solutions Inc - 12.48 12.43 - 12.659 12.56 +0.05 0.40% 93,000
ADI Analog Devices - 110.49 109.50 - 111.53 111.04 +1.10 1.00% 2,474,400
ADIL Adial Pharmaceuticals Inc - 1.93 1.86 - 1.99 1.87 -0.11 5.56% 23,700
ADILW Adial Pharmaceuticals Inc Warrant - 0.301 0.30 - 0.301 0.30 -0.02 6.25% 5,500
ADM Archer Daniels Midland Company - 41.25 40.56 - 41.25 40.71 -0.49 1.19% 3,661,400
ADMA Adma Biologics - 3.76 3.60 - 3.813 3.63 -0.12 3.20% 895,000
ADMP Adamis Pharmaceuticl - 1.38 1.30 - 1.39 1.31 -0.08 5.76% 245,800
ADMS Adamas Pharma - 5.00 4.93 - 5.24 5.16 +0.19 3.82% 388,800
ADNT Adient Plc - 21.60 20.87 - 21.67 21.34 -0.10 0.47% 951,700
ADOM Adomani Inc - 0.34 0.31 - 0.34 0.31 -0.031 9.09% 1,150,400
ADP Automatic Data Procs - 168.28 166.69 - 168.87 168.25 +0.03 0.02% 1,153,100
ADRA Bldrs Asia 50 ADR Index Fund Invesco - 30.599 30.599 - 30.599 30.599 +0.676 2.26% 400
ADRD Bldrs Developed Markets 100 ADR Index Fund Inves - 21.72 21.72 - 21.72 21.72 +0.075 0.35% 200
ADRE Bldrs Emerging Markets 50 ADR Index Fund Invesco - 39.63 39.375 - 39.63 39.546 +0.106 0.27% 3,500
ADRO Aduro Biotech - 1.95 1.88 - 2.00 1.91 -0.03 1.55% 171,600
ADRU Bldrs Europe Select ADR Index Fund Invesco - 21.30 21.30 - 21.30 21.30 +0.121 0.57% 200
ADS Alliance Data Systems Corp - 137.88 136.45 - 138.215 136.94 -0.57 0.41% 516,400
ADSK Autodesk Inc - 163.01 162.35 - 166.79 165.63 +3.73 2.30% 2,892,600
ADSW Advanced Disposal Services Inc - 32.08 32.065 - 32.11 32.09 +0.01 0.03% 593,300
ADT ADT Inc - 6.29 6.16 - 6.31 6.20 -0.06 0.96% 1,945,100
ADTN Adtran Inc - 16.72 16.35 - 16.78 16.52 -0.17 1.02% 236,100
ADUS Addus Homecare Corp - 73.13 72.10 - 75.93 75.89 +2.97 4.07% 106,600
ADVM Adverum Biotechnlgs - 11.76 11.25 - 11.94 11.50 -0.20 1.71% 415,600
ADX Adams Express Company - 15.34 15.33 - 15.42 15.39 +0.04 0.26% 95,600
ADXS Advaxis Inc - 2.26 2.11 - 2.35 2.29 +0.01 0.44% 142,500
ADYX Adynxx Inc - 0.00 0.00 - 0.00 4.00 0.00 0.00% 0
AE Adams Resources & Energy - 34.30 33.88 - 34.55 34.02 -0.31 0.90% 8,400
AEB Aegon N.V. Perp Cap Secs Floating Rate [Ne] - 22.39 22.37 - 22.69 22.69 +0.41 1.84% 24,600
AED Aegon N.V. Perp Cap Secs [Ne] - 0.00 0.00 - 0.00 25.00 0.00 0.00% 0
AEE Ameren Corp - 76.22 76.03 - 77.23 76.90 +0.47 0.61% 1,481,900
AEF Aberdeen EM Equity Income Fund Inc - 7.06 7.06 - 7.14 7.14 +0.05 0.71% 128,800
AEG Aegon N.V. - 4.91 4.85 - 4.91 4.85 +0.09 1.89% 1,248,200
AEGN Aegion Corp - 16.63 16.38 - 16.677 16.61 -0.03 0.18% 118,700
AEH Aegon N.V. Perp Cap Secs - 25.87 25.85 - 25.90 25.86 -0.01 0.04% 70,200
AEHR Aehr Test Systems - 1.65 1.607 - 1.65 1.611 +0.001 0.06% 5,600
AEIS Advanced Energy - 52.81 52.47 - 53.51 53.38 +0.67 1.27% 228,600
AEL American Equity Investment Life - 27.51 27.19 - 27.96 27.21 -0.23 0.84% 380,500
AEM Agnico-Eagle Mines Ltd - 47.50 47.38 - 48.54 48.41 +0.65 1.36% 1,331,400
AEMD Aethlon Medical - 0.36 0.34 - 0.37 0.37 +0.017 4.82% 52,100
AEO American Eagle Outfitters - 17.76 17.395 - 17.96 17.82 +0.15 0.85% 4,371,600
AEP American Electric Power Company - 89.52 89.52 - 91.19 90.86 +1.08 1.20% 2,393,900
AEP-B American Elec. Pwr CO Inc 6.125% Corp. Unit - 53.45 53.45 - 54.31 54.22 +0.52 0.97% 8,600
AER Aercap Holdings N.V. - 50.25 49.85 - 50.93 50.60 +0.72 1.44% 688,800
AERI Aerie Pharmaceuticals - 33.66 32.59 - 34.11 32.89 -0.95 2.81% 463,000
AES The Aes Corp - 16.76 16.27 - 16.84 16.57 -0.27 1.60% 7,216,900
AETI American Electric Te - 0.657 0.62 - 0.66 0.658 -0.004 0.60% 28,400
AEY Addvantage Techs Group - 1.49 1.448 - 1.53 1.52 +0.01 0.66% 65,800
AEYE Audioeye Inc - 7.61 7.40 - 7.67 7.64 0.00 0.00% 3,700
AEZS Aeterna Zentaris - 3.02 2.87 - 3.09 2.91 -0.11 3.64% 127,800
AFB Alliance National Municipal - 13.37 13.37 - 13.41 13.40 +0.02 0.15% 37,700
AFC Allied Capital Corp - 26.08 26.08 - 26.28 26.225 +0.075 0.29% 19,900
AFG American Financial Group - 103.26 103.26 - 104.02 103.59 +0.25 0.24% 241,500
AFGB American Financial Group Inc 5.875% Subordinat - 26.17 26.12 - 26.26 26.12 -0.04 0.15% 4,300
AFGE American Financial Group Inc - 25.45 25.43 - 25.504 25.43 +0.03 0.12% 8,600
AFGH American Financial Group Inc - 26.15 26.10 - 26.20 26.10 -0.05 0.19% 5,000
AFH Atlas Fincl Hld Ord - 0.86 0.771 - 0.89 0.871 -0.009 1.02% 415,100
AFHBL Atlas Financial Holdings Inc 6.625% Senior Uns - 0.00 0.00 - 0.00 9.88 0.00 0.00% 0
AFI Armstrong Flooring Inc - 10.75 10.36 - 10.77 10.70 -0.07 0.65% 470,100
AFIF Anfield Universal Fixed Income ETF - 9.84 9.84 - 9.88 9.88 -0.002 0.02% 600
AFIN American Finance Trust Inc Cl A - 10.94 10.74 - 11.165 11.08 +0.09 0.82% 690,900
AFINP American Finance Trust Inc Pfd Ser A - 25.17 25.17 - 25.20 25.20 +0.03 0.12% 200
AFK Africa Index ETF Vaneck - 21.717 21.678 - 21.79 21.79 +0.09 0.41% 2,600
AFL Aflac Incorporated - 55.18 55.015 - 55.45 55.14 +0.22 0.40% 2,619,300
AFMD Affimed N.V. - 3.33 3.28 - 3.49 3.35 +0.05 1.52% 1,095,000
AFT Apollo Senior Floating Rate Fund Inc - 14.77 14.71 - 14.797 14.75 -0.02 0.14% 81,600
AFTY CSOP FTSE China A50 ETF - 16.97 16.86 - 16.97 16.952 +0.062 0.37% 3,800
AG First Majestic Silver - 6.69 6.66 - 6.93 6.90 +0.17 2.53% 2,864,600
AGBAU Agba Acquisition Limited Unit - 0.00 0.00 - 0.00 10.041 0.00 0.00% 0
AGCO Agco Corp - 74.78 74.41 - 75.14 74.90 +0.26 0.35% 507,200
AGD Alpine Global Dynamic Dividend Fund - 9.45 9.43 - 9.51 9.50 +0.07 0.74% 62,600
AGE Agex Therapeutics Inc - 3.59 3.53 - 4.00 3.91 +0.33 9.22% 94,900
AGEN Agenus Inc - 2.92 2.90 - 2.96 2.95 +0.03 1.03% 702,300
AGFS Agrofresh Solutions - 2.01 1.88 - 2.07 1.91 -0.11 5.45% 224,600
AGFSW Agrofresh Sol Wrrnts - 0.02 0.013 - 0.02 0.013 -0.006 31.58% 4,700
AGG US Aggregate Bond Ishares Core ETF - 110.71 110.645 - 111.22 111.22 +0.38 0.34% 2,895,800
AGGE IQ Enhanced Core Bond U.S. ETF - 19.135 19.135 - 19.135 19.135 +0.05 0.26% 100
AGGP IQ Enhanced Core Plus Bond U.S. - 19.38 19.37 - 19.46 19.452 +0.112 0.58% 5,500
AGGY Wisdomtree Yield Enhcd US Agg Bond Fund - 50.92 50.88 - 51.18 51.17 +0.21 0.41% 54,100
AGI Alamos Gold Inc - 5.40 5.38 - 5.69 5.62 +0.16 2.93% 3,113,400
AGIO Agios Pharmaceuticals - 52.46 50.54 - 52.79 51.42 -0.49 0.94% 416,700
AGLE Aeglea Biothera - 6.48 6.37 - 6.57 6.56 +0.08 1.23% 221,200
AGM Federal Agricultural Mortgage Corp - 71.19 71.00 - 72.76 71.67 +0.03 0.04% 52,700
AGM-A Federal Agricultural Mortgage - 25.819 25.819 - 25.819 25.819 +0.189 0.74% 200
AGM-B Federal Ag - 0.00 0.00 - 0.00 25.25 0.00 0.00% 0
AGM-C Federal Agricultural Mortgage - 26.41 26.303 - 26.58 26.58 +0.33 1.26% 1,500
AGM-D Federal Agricultural Mortgage Corp Pfd Ser D - 25.42 25.37 - 25.45 25.43 -0.02 0.08% 34,800
AGM.A Federal Agricultural Mortgage Corp - 63.78 63.60 - 64.44 63.60 -1.17 1.81% 1,400
AGMH Agm Group Holdings Inc Cl A - 17.98 15.80 - 17.98 16.28 -1.54 8.64% 3,800
AGN Allergan Plc - 122.91 122.15 - 129.15 128.16 +7.52 6.23% 6,970,800
AGNC American Capital Age - 16.75 16.70 - 16.94 16.92 +0.18 1.08% 5,295,800
AGNCB American Cap Agy Cor - 25.84 25.84 - 25.915 25.84 +0.02 0.08% 8,200
AGNCM Agnc Investment Corp Cum Red Pfd Ser D Fixed To - 25.50 25.45 - 25.55 25.53 +0.04 0.16% 50,200
AGNCN Agnc Investment Corp - 26.40 26.354 - 26.59 26.54 +0.14 0.53% 39,400
AGND Wisdomtree Neg Duration US Agg Bond Fund - 41.71 41.60 - 41.71 41.697 +0.06 0.14% 10,400
AGO Assured Guaranty Ltd - 42.67 42.60 - 43.26 43.06 +0.40 0.94% 464,000
AGO-B Assured Guaranty Ltd [B] - 27.02 27.02 - 27.02 27.02 +0.14 0.52% 100
AGO-E Assured Guaranty Ltd [E] - 26.10 26.10 - 26.35 26.26 -0.01 0.04% 9,200
AGO-F Assured Guaranty Ltd [F] - 25.75 25.70 - 25.75 25.70 +0.09 0.35% 1,800
AGQ Ultra Silver Proshares - 23.68 23.59 - 24.17 24.17 +0.40 1.68% 295,700
AGR Avangrid Inc - 50.77 50.67 - 51.615 51.25 +0.38 0.75% 429,500
AGRO Adecoagro S.A. - 6.92 6.84 - 7.12 7.09 +0.17 2.46% 312,400
AGRX Agile Therap - 1.38 1.38 - 1.40 1.39 +0.02 1.46% 58,100
AGS Playags Inc - 19.25 18.92 - 19.54 19.47 +0.30 1.56% 184,900
AGT Argentina Ishares MSCI ETF - 27.12 26.88 - 27.12 27.067 +0.017 0.06% 5,000
AGTC Applied Genetic Tech - 4.04 3.88 - 4.05 3.88 -0.16 3.96% 69,100
AGX Argan Inc - 41.52 40.79 - 41.63 41.13 -0.51 1.22% 46,300
AGYS Agilysys Inc - 22.18 21.89 - 22.41 22.25 +0.07 0.32% 117,100
AGZ Agency Bond Ishares ETF - 114.85 114.80 - 115.18 115.18 +0.22 0.19% 20,800
AGZD Wisdomtree Int Rate US Agg Bond Fund - 47.60 47.57 - 47.63 47.61 +0.03 0.06% 13,800
AHC A.H. Belo Corp - 3.63 3.63 - 3.75 3.70 +0.01 0.27% 5,800
AHH Armada Hoffler Properties Inc - 17.21 17.07 - 17.29 17.15 -0.09 0.52% 341,700
AHL-C Aspen Ins Pfd Inc - 26.28 26.05 - 26.28 26.27 +0.06 0.23% 15,300
AHL-D Aspen Insurance Holdings Ltd - 25.23 25.051 - 25.24 25.23 0.00 0.00% 28,800
AHPI Allied Healthcare - 1.80 1.80 - 1.80 1.80 0.00 0.00% 2,500
AHT Ashford Hospitality Trust Inc - 3.35 3.17 - 3.35 3.19 -0.15 4.49% 1,384,100
AHT-D Ashford Hosp D Pfd - 25.45 25.256 - 25.66 25.66 +0.38 1.50% 4,800
AHT-F Ashford Hospitality Trust Inc - 22.15 22.061 - 22.238 22.15 0.00 0.00% 36,600
AHT-G Ashford Hospitality Trust Inc - 22.05 22.05 - 22.166 22.12 +0.01 0.05% 12,000
AHT-H Ashford Hospitality Trust Inc Cum Pfd Ser H - 22.18 22.175 - 22.40 22.30 +0.11 0.50% 47,000
AHT-I Ashford Hospitality Trust Inc 7.50% Series I Pf - 22.311 22.25 - 22.465 22.35 +0.08 0.36% 18,700
AI Arlington Asset Investment Corp - 7.00 6.91 - 7.00 6.98 +0.02 0.29% 278,400
AI-B Arlington Asset 7.00% Series B Pfd - 0.00 0.00 - 0.00 21.73 0.00 0.00% 0
AI-C Arlington Asset Investment Corp Cum Pfd Ser C FI - 21.60 21.493 - 21.60 21.55 -0.03 0.14% 3,000
AIA Asia 50 Ishares ETF - 59.63 59.50 - 60.166 60.01 +0.81 1.37% 59,600
AIC Arlington Asset Investment Cor - 24.545 24.545 - 24.55 24.55 +0.05 0.20% 1,000
AIEQ Ai Powered Equity ETF - 26.10 26.07 - 26.25 26.18 +0.07 0.27% 25,000
AIF Apollo Tactical Income Fund Inc - 14.64 14.595 - 14.72 14.68 +0.10 0.69% 31,600
AIG American International Group - 53.50 53.40 - 53.94 53.60 +0.25 0.47% 4,029,100
AIG-A American International Group Inc Dep Shs - 26.00 25.86 - 26.09 26.02 +0.02 0.08% 101,400
AIG.W American International Group - 12.52 12.52 - 12.95 12.70 +0.189 1.51% 94,600
AIHS Senmiao Technology Ltd - 2.70 2.56 - 2.70 2.62 -0.02 0.76% 125,200
AIIQ Ai Powered International Equity ETF - 24.95 24.95 - 25.08 25.08 +0.155 0.62% 400
AIMC Altra Indtl Mtn - 35.77 35.52 - 36.01 35.59 -0.16 0.45% 372,800
AIMT Aimmune Therap - 20.39 20.03 - 20.47 20.07 -0.13 0.64% 312,600
AIN Albany International Corp - 78.61 78.30 - 79.71 79.67 +1.17 1.49% 190,500
AINC Ashford Inc - 37.67 35.55 - 38.08 36.01 -1.81 4.79% 18,100
AINV Apollo Investment CO - 16.06 15.95 - 16.116 16.02 -0.42 2.55% 568,900
AIPT Precision Therapeutics Inc - 0.00 0.00 - 0.00 0.64 0.00 0.00% 0
AIQ Global X Future Analytics Tech ETF - 16.24 16.02 - 16.24 16.18 +0.08 0.50% 25,800
AIR AAR Corp - 33.32 33.02 - 33.94 33.65 +0.41 1.23% 246,600
AIRG Airgain Inc - 13.91 13.70 - 14.46 14.27 +0.36 2.59% 103,400
AIRI Air Industries Group Inc - 1.04 1.01 - 1.08 1.01 0.00 0.00% 8,700
AIRR Rba American Industrial Renaissance ETF FT - 25.41 25.34 - 25.46 25.46 +0.04 0.16% 3,800
AIRT Air T Inc - 17.00 16.14 - 18.15 17.97 +0.97 5.71% 3,000
AIRTP Air T Inc Funding Alpha Income Trust Preferred - 2.35 2.35 - 2.45 2.42 +0.077 3.29% 26,200
AIRTW Air T Inc. Funding Warrants - 0.06 0.06 - 0.165 0.11 +0.05 83.33% 87,200
AIT Applied Industrial Technologies - 57.15 56.94 - 58.15 58.12 +0.99 1.73% 191,800
AITB Ait Therapeutics Inc - 6.00 5.51 - 6.00 5.90 +0.25 4.42% 82,200
AIV Apartment Investment and Management - 50.90 50.51 - 51.36 51.28 +0.23 0.45% 918,000
AIW Arlington Asset Investment Cor - 0.00 0.00 - 0.00 24.65 0.00 0.00% 0
AIY Apollo Investment Corp - 26.02 25.95 - 26.04 25.96 -0.07 0.27% 2,700
AIZ Assurant Inc - 107.86 107.31 - 108.40 107.61 +0.22 0.20% 534,500
AIZP Assurant Inc 6.50% Series D Mandatory Converti - 113.33 112.98 - 113.40 112.98 +0.06 0.05% 800
AJG Arthur J. Gallagher & CO - 86.17 86.17 - 87.07 86.79 +0.75 0.87% 790,100
AJRD Aerojet Rocketdyne Holdings - 41.65 41.33 - 42.18 41.55 -0.10 0.24% 811,900
AJX Great Ajax Corp - 13.17 13.11 - 13.25 13.22 -0.01 0.08% 130,900
AJXA Great Ajax Corp 7.25% Convertible Senior Notes - 0.00 0.00 - 0.00 25.688 0.00 0.00% 0
AKAM Akamai Technologies - 78.52 78.05 - 79.66 79.58 +1.34 1.71% 939,500
AKBA Akebia Therapeutics - 4.56 4.42 - 4.60 4.51 -0.06 1.31% 625,300
AKCA Akcea Therapeutics Inc - 24.05 22.80 - 24.531 22.80 -1.18 4.92% 186,400
AKER Akers Biosciences - 0.56 0.535 - 0.59 0.59 +0.025 4.42% 72,900
AKG Asanko Gold Inc - 0.539 0.521 - 0.547 0.532 -0.003 0.56% 1,236,900
AKO.A Embotell Andina Sa Cl A - 18.11 17.94 - 18.168 18.029 -0.251 1.37% 400
AKO.B Embotell Andna Sa Cl B - 20.98 20.73 - 21.02 20.90 +0.16 0.77% 800
AKR Acadia Realty Trust - 28.55 28.38 - 28.895 28.75 +0.11 0.38% 514,000
AKRX Akorn Inc - 4.49 4.45 - 4.86 4.65 +0.17 3.79% 2,737,200
AKS AK Steel Holding Corp - 2.30 2.23 - 2.35 2.29 +0.08 3.62% 9,744,600
AKTS Akoustis Technologies Inc - 6.71 6.35 - 6.73 6.55 -0.14 2.09% 512,700
AKTX Akari Therapeutics - 2.41 2.15 - 2.78 2.19 +0.05 2.34% 1,062,400
AL Air Lease Corp Cl A - 39.89 39.82 - 40.575 40.12 +0.26 0.65% 600,600
AL-A Air Lease Corp [Al/Pa] - 26.59 26.51 - 26.62 26.51 -0.13 0.49% 6,900
ALAC Alberton Acquisition Corp - 0.00 0.00 - 0.00 10.14 0.00 0.00% 0
ALACR Alberton Acquisition Corp Rights - 0.00 0.00 - 0.00 0.19 0.00 0.00% 0
ALACU Alberton Acquisition Corp Unit - 10.30 10.30 - 10.30 10.30 0.00 0.00% 17,300
ALACW Alberton Acquisition Corp Warrant - 0.094 0.078 - 0.094 0.09 +0.008 9.76% 87,800
ALB Albemarle Corp - 71.12 68.17 - 71.165 68.94 -1.83 2.59% 1,805,400
ALBO Albireo Pharma Inc - 32.45 31.51 - 34.09 32.00 -0.39 1.20% 33,800
ALC Alcon Inc - 58.86 58.56 - 59.34 59.25 +0.75 1.28% 739,500
ALCO Alico Inc - 30.12 30.06 - 30.18 30.18 +0.05 0.17% 3,100
ALDR Alder Biopharma - 11.77 11.53 - 11.875 11.55 -0.18 1.53% 897,700
ALDX Aldeyra Therapeu - 6.89 6.89 - 7.22 7.07 +0.23 3.36% 256,400
ALE Allete Inc - 84.31 84.16 - 85.56 85.30 +0.91 1.08% 127,300
ALEC Alector Inc - 19.58 18.80 - 19.77 19.12 -0.41 2.10% 75,900
ALEX Alexander and Baldwin Inc - 23.77 23.47 - 23.83 23.83 -0.09 0.38% 248,200
ALFA Alphaclone Alternative Alpha ETF - 52.02 51.96 - 52.415 52.415 +0.288 0.55% 400
ALG Alamo Group - 100.02 99.23 - 100.73 100.55 +0.32 0.32% 37,300
ALGN Align Technology - 290.30 287.13 - 298.17 296.84 +6.78 2.34% 988,700
ALGR Allegro Merger Corp - 0.00 0.00 - 0.00 10.01 0.00 0.00% 0
ALGRR Allegro Merger Corp Right - 0.00 0.00 - 0.00 0.24 0.00 0.00% 0
ALGRU Allegro Merger Corp Unit - 10.51 10.51 - 10.51 10.51 0.00 0.00% 1,000
ALGRW Allegro Merger Corp Warrant - 0.00 0.00 - 0.00 0.27 0.00 0.00% 0
ALGT Allegiant Travel Com - 142.42 140.22 - 142.91 142.69 +0.30 0.21% 71,000
ALIM Alimera Sciences Inc - 0.92 0.92 - 0.945 0.92 0.00 0.00% 42,200
ALJJ Alj Regional Hold - 1.41 1.39 - 1.50 1.41 -0.04 2.76% 7,800
ALK Alaska Air Group - 63.17 62.38 - 63.22 62.86 -0.08 0.13% 589,800
ALKS Alkermes Plc - 22.31 22.25 - 22.76 22.33 +0.09 0.40% 1,336,900
ALL Allstate Corp - 102.05 102.05 - 103.03 102.76 +0.89 0.87% 2,555,300
ALL-A Allstate Corp Pfd - 25.62 25.62 - 25.793 25.78 +0.05 0.19% 16,300
ALL-B Ally Financial Inc Fixed Rate F - 26.16 26.05 - 26.16 26.08 -0.07 0.27% 54,800
ALL-D Allstate Corp - 26.746 26.45 - 26.813 26.78 +0.13 0.49% 11,400
ALL-E The Allstate Corp - 25.92 25.90 - 25.99 25.92 +0.02 0.08% 52,800
ALL-F The Allstate Corp - 26.085 26.085 - 26.13 26.11 +0.01 0.04% 9,100
ALL-G Allstate Corp Dep Shs Repstg 1/1000Th Int Non-Cu - 26.43 26.26 - 26.44 26.26 -0.08 0.30% 34,800
ALL-Y GMAC Capital Trust I Fixed Rate - 26.40 26.353 - 26.45 26.43 +0.07 0.27% 62,200
ALLE Allegion Plc - 106.27 105.20 - 107.28 107.16 +1.01 0.95% 386,800
ALLK Allakos Inc - 44.43 43.685 - 44.95 44.13 -0.32 0.72% 154,000
ALLO Allogene Therapeutics Inc - 28.04 27.53 - 28.37 28.10 -0.08 0.28% 505,600
ALLT Allot Communications - 7.05 7.01 - 7.08 7.06 +0.05 0.71% 19,400
ALLY Ally Financial - 29.89 29.63 - 29.93 29.75 -0.08 0.27% 2,610,000
ALNA Allena Pharmaceuticals Inc - 4.90 4.60 - 5.03 4.61 -0.31 6.30% 106,500
ALNY Alnylam Pharmaceuticals - 73.07 71.58 - 73.99 71.97 -1.05 1.44% 809,300
ALO Alio Gold Corp - 0.602 0.602 - 0.65 0.625 +0.019 3.14% 169,800
ALOT Astronova Inc - 25.38 25.335 - 26.34 25.81 +0.59 2.34% 42,100
ALP-Q Alabama Power Co. Pfd - 25.49 25.413 - 25.54 25.51 -0.02 0.08% 20,800
ALPN Alpine Immune Sciences Inc - 4.42 4.42 - 4.50 4.50 +0.13 2.97% 6,400
ALRM Alarm.com - 53.40 53.10 - 54.55 54.42 +1.28 2.41% 299,500
ALRN Aileron Therapeutics Inc - 0.90 0.86 - 0.94 0.86 -0.04 4.44% 59,300
ALSK Alaska Commun Sys - 1.70 1.68 - 1.74 1.68 -0.02 1.18% 29,700
ALSN Allison Transmission Holdings - 44.82 44.56 - 45.39 45.13 +0.34 0.76% 1,078,000
ALT Altimmune Inc - 2.39 2.30 - 2.44 2.33 -0.03 1.27% 160,200
ALTM Altus Midstream Company - 3.97 3.85 - 4.03 3.87 -0.11 2.76% 392,100
ALTR Altair Engineering Inc Cl A - 37.89 37.645 - 39.27 39.25 +1.45 3.84% 401,000
ALTS Mstar Alternative Solutions Proshares - 37.326 37.326 - 37.326 37.326 +0.086 0.23% 100
ALTY G-X Super Dividend Alternatives ETF - 14.90 14.87 - 14.90 14.90 0.00 0.00% 4,500
ALV Autoliv Inc - 67.17 66.38 - 67.34 66.45 -0.45 0.67% 421,000
ALX Alexander's Inc - 383.98 381.32 - 387.01 387.01 +3.51 0.92% 11,800
ALXN Alexion Pharm Inc - 122.22 120.91 - 124.04 123.77 +1.40 1.14% 807,800
ALYA Alithya Group Inc Cl A - 2.82 2.67 - 2.82 2.67 +0.05 1.91% 5,500
AM Antero Midstream Corp - 11.93 11.66 - 11.93 11.67 -0.26 2.18% 5,936,700
AMAG Amag Pharmaceuticals - 9.17 8.73 - 9.28 8.78 -0.37 4.04% 1,072,600
AMAL Amalgamated Bk - 17.20 16.75 - 17.52 17.23 +0.05 0.29% 43,400
AMAT Applied Materials - 42.69 42.24 - 42.84 42.53 +0.22 0.52% 9,333,000
AMBA Ambarella Inc - 43.77 43.10 - 43.80 43.72 +0.34 0.78% 270,100
AMBC Ambac Financial Group - 15.92 15.92 - 16.97 16.60 +0.69 4.34% 740,300
AMBCW Ambac Financial Group - 7.60 7.60 - 7.89 7.703 +0.123 1.62% 4,500
AMBO Ambow Education Holding Ltd - 3.73 3.52 - 3.88 3.66 -0.053 1.43% 1,800
AMBR Amber Road Inc - 13.02 13.01 - 13.02 13.02 0.00 0.00% 240,100
AMC Amc Entertainment Holdings Inc - 11.50 11.34 - 11.68 11.53 +0.12 1.05% 1,528,600
AMCA Russell 1000 Pure US Rev Ishares ETF - 28.20 28.16 - 28.20 28.16 -0.08 0.28% 300
AMCI Amci Acquisition Corp Cl A - 9.94 9.94 - 9.94 9.94 -0.01 0.10% 250,000
AMCIU Amci Acquisition Corp Unit - 10.17 10.17 - 10.17 10.17 0.00 0.00% 2,400
AMCIW Amci Acquisition Corp Warrant - 0.32 0.32 - 0.32 0.32 0.00 0.00% 1,000
AMCN Airmedia Group Inc - 0.00 0.00 - 0.00 1.65 0.00 0.00% 0
AMCR Amcor Plc - 10.75 10.46 - 10.77 10.59 -0.21 1.94% 7,823,800
AMCX Amc Networks Cl A - 55.12 54.81 - 56.13 55.95 +0.92 1.67% 343,900
AMD Adv Micro Devices - 30.67 30.06 - 30.79 30.50 +0.05 0.16% 63,113,300
AME Amtek Inc - 86.85 85.71 - 86.96 86.80 +0.29 0.34% 882,600
AMED Amedisys Inc - 120.46 119.84 - 121.56 121.42 +0.71 0.59% 215,700
AMEH Apollo Medical Holdings Inc - 15.57 15.13 - 16.01 15.95 +0.52 3.37% 51,500
AMG Affiliated Managers Group - 88.14 86.58 - 88.14 86.93 -0.64 0.73% 589,500
AMGN Amgen Inc - 181.48 180.64 - 183.12 182.77 +1.16 0.64% 2,396,400
AMH American Homes 4 Rent - 24.94 24.90 - 25.29 25.21 +0.23 0.92% 2,827,400
AMH-D American Homes 4 Rent - 26.89 26.66 - 26.89 26.70 +0.05 0.19% 4,300
AMH-E American Homes 4 Rent 6.35% Ser - 26.44 26.359 - 26.53 26.53 +0.09 0.34% 165,900
AMH-F American Homes 4 Rent Cum Red Perp Pfd Shs - 25.51 25.10 - 25.60 25.54 +0.09 0.35% 7,100
AMH-G American Homes 4 Rent Series G Pfd - 25.56 25.41 - 25.88 25.67 -0.23 0.89% 6,000
AMH-H American Homes 4 Rent Perp Cum Red Pfd Shs Ser H - 25.92 25.90 - 25.99 25.91 +0.05 0.19% 4,500
AMID American Midstreampartners LP - 5.20 5.195 - 5.21 5.20 0.00 0.00% 116,800
AMJ Alerian MLP Index ETN JP Morgan - 24.66 24.46 - 24.68 24.58 -0.07 0.28% 877,100
AMJL X-Links Mthy Pay 2X Leveraged Alerian MLP - 13.56 13.43 - 13.66 13.645 -0.01 0.07% 15,200
AMKR Amkor Technology - 7.16 7.00 - 7.22 7.06 -0.06 0.84% 592,700
AMLP Alps Alerian MLP ETF - 9.71 9.639 - 9.73 9.70 +0.02 0.21% 13,843,900
AMN Amn Healthcare Services Inc - 53.32 52.58 - 53.78 53.52 +0.41 0.77% 383,000
AMNB American Natl Bksh - 36.04 35.794 - 36.218 36.08 +0.07 0.19% 5,500
AMOM Qraft Ai-Enhanced U.S. Large Cap Momentum ETF - 26.137 26.137 - 26.137 26.137 +0.226 0.87% 200
AMOT Allied Motion Tech - 34.49 34.49 - 35.60 35.46 +0.87 2.52% 55,700
AMOV America Movil A ADR - 14.80 14.78 - 14.85 14.837 +0.385 2.66% 1,100
AMP Ameriprise Financial Services - 150.39 147.84 - 151.00 148.09 -1.95 1.30% 800,700
AMPE Ampio Pharmaceuticals - 0.46 0.44 - 0.463 0.44 -0.02 4.35% 1,366,300
AMPH Amphastar Pharma - 20.60 20.50 - 20.84 20.82 +0.26 1.26% 84,300
AMR Alta Mesa Resources Inc - 0.178 0.165 - 0.197 0.175 +0.001 0.57% 3,276,100
AMRB American River Bkshs - 12.50 12.40 - 12.55 12.46 -0.19 1.50% 42,300
AMRC Ameresco Inc - 14.18 14.085 - 14.43 14.38 +0.19 1.34% 217,800
AMRH Ameri Holdings Inc - 0.34 0.32 - 0.36 0.348 +0.003 0.87% 2,567,100
AMRHW Ameri Holdings Inc Warrant - 0.05 0.05 - 0.066 0.066 +0.015 29.41% 1,300
AMRK A-Mark Precious Meta - 12.75 12.75 - 12.75 12.75 -0.14 1.09% 400
AMRN Amarin Corp Ads - 19.40 19.26 - 19.68 19.42 +0.02 0.10% 3,721,700
AMRS Amyris Inc - 4.12 4.05 - 4.19 4.12 -0.01 0.24% 427,800
AMRWW Alta Mesa Resources Inc WT - 0.01 0.01 - 0.01 0.01 0.00 0.00% 10,900
AMRX Amneal Pharmaceuticals Inc - 7.01 6.55 - 7.05 6.79 -0.21 3.00% 2,528,600
AMS American Shared Hospital Services - 3.03 3.03 - 3.21 3.21 +0.26 8.81% 47,900
AMSC Amer Superconductor - 8.60 8.32 - 8.67 8.56 -0.01 0.12% 165,400
AMSF Amerisafe Inc - 61.40 60.65 - 61.53 61.02 -0.16 0.26% 35,900
AMSWA Amer Software Inc - 14.30 14.19 - 14.58 14.51 +0.29 2.04% 124,700
AMT American Tower Corp - 213.51 213.19 - 217.04 216.17 +1.78 0.83% 1,421,300
AMTB Mercantil Bank Holding Cl A - 20.00 19.67 - 20.10 19.86 -0.14 0.70% 148,000
AMTBB Mercantil Bank Holding Cl B - 13.944 13.944 - 14.05 14.05 +0.449 3.30% 600
AMTD TD Ameritrade HD - 50.30 48.915 - 50.69 49.28 -0.80 1.60% 3,583,600
AMTX Aemetis Inc - 0.903 0.903 - 0.96 0.92 -0.029 3.06% 9,100
AMU Etracs Alerian MLP Index ETN - 15.48 15.44 - 15.55 15.51 +0.01 0.06% 33,700
AMUB Etracs Alerian MLP ETN Series B - 15.511 15.511 - 15.511 15.511 0.00 0.00% 0
AMWD Amer Woodmark Cp - 78.55 76.94 - 78.92 78.68 +0.36 0.46% 63,300
AMX America Movil S.A.B. DE C.V. - 14.62 14.59 - 14.965 14.92 +0.29 1.98% 1,721,800
AMZA Infracap MLP ETF - 5.44 5.435 - 5.50 5.46 +0.02 0.37% 750,300
AMZN Amazon.com Inc - 1,907.84 1,892.47 - 1,919.581 1,908.79 +7.42 0.39% 2,891,300
AN Autonation Inc - 42.14 41.47 - 42.16 41.49 -0.63 1.50% 306,100
ANAB Anaptysbio Inc - 67.55 65.77 - 67.82 66.56 -0.81 1.20% 203,300
ANAT Amer Natl Insurance - 115.35 115.35 - 116.905 115.68 +0.16 0.14% 48,300
ANCN Anchiano Therapeutics Ltd ADR - 0.00 0.00 - 0.00 4.60 0.00 0.00% 0
ANDA Andina Acquisition Corp III - 0.00 0.00 - 0.00 9.87 0.00 0.00% 0
ANDAR Andina Acquisition Corp III Right - 0.00 0.00 - 0.00 0.27 0.00 0.00% 0
ANDAU Andina Acquisition Corp III Unit - 10.28 10.28 - 10.28 10.28 -0.002 0.02% 1,500
ANDAW Andina Acquisition Corp III Warrant - 0.00 0.00 - 0.00 0.23 0.00 0.00% 0
ANDE Andersons Inc - 27.97 27.60 - 27.97 27.94 -0.09 0.32% 83,300
ANDX Andeavor Logistics LP - 35.93 35.55 - 36.01 35.77 -0.19 0.53% 645,200
ANET Arista Networks Inc - 244.02 242.06 - 245.91 243.16 +1.10 0.45% 633,000
ANF Abercrombie & Fitch Company - 15.79 15.46 - 16.11 16.02 +0.27 1.71% 3,347,900
ANFI Amira Nature Foods Ltd - 0.81 0.76 - 0.83 0.81 -0.005 0.61% 476,000
ANGI Homeservices Inc - 14.70 14.50 - 14.75 14.60 0.00 0.00% 1,712,200
ANGL Fallen Angel HY Bond ETF Vaneck - 28.96 28.919 - 29.17 29.12 +0.14 0.48% 243,400
ANGO Angiodynamics Inc - 19.55 19.40 - 19.69 19.61 +0.03 0.15% 99,700
ANH Anworth Mortgage Asset Corp - 3.82 3.82 - 3.85 3.82 0.00 0.00% 280,800
ANH-A Anworth Mtg Pfd A - 26.64 26.64 - 26.885 26.885 +0.104 0.39% 700
ANH-B Anworth 6.25 Pr S B - 0.00 0.00 - 0.00 22.42 0.00 0.00% 0
ANH-C Anworth Mortgage Asset Corp - 25.58 25.56 - 25.599 25.565 +0.005 0.02% 3,500
ANIK Anika Therapeutics - 40.47 39.80 - 40.53 40.01 -0.47 1.16% 157,500
ANIP ANI Pharma Inc - 74.48 73.67 - 74.71 74.39 +0.43 0.58% 175,100
ANIX Anixa Biosciences Inc - 4.16 4.115 - 4.28 4.23 +0.09 2.17% 11,200
ANSS Ansys Inc - 202.91 201.21 - 204.41 204.05 +2.16 1.07% 306,100
ANTE Airnet Technology Inc. - 1.60 1.42 - 1.60 1.58 -0.01 0.63% 24,800
ANTM Anthem Inc - 288.11 286.52 - 292.15 291.07 +2.74 0.95% 1,115,100
ANY Sphere 3D Corp - 1.58 1.56 - 1.64 1.63 -0.002 0.12% 30,400
AOA Aggressive Allocation Ishares Core ETF - 54.53 54.50 - 54.80 54.78 +0.24 0.44% 229,100
AOBC American Outdoor Brands Corp - 9.06 8.91 - 9.21 9.14 +0.10 1.11% 1,793,500
AOD Alpine Total Dynamic Dividend - 8.24 8.18 - 8.255 8.24 +0.03 0.37% 261,600
AOIL Aberdeen Standard Bloomberg WTI Crude Oil Strate - 24.02 24.02 - 24.283 24.283 +0.139 0.58% 600
AOK Conservative Allocation Ishares Core ETF - 35.13 35.08 - 35.26 35.20 +0.09 0.26% 41,500
AOM Moderate Allocation Ishares Core ETF - 38.75 38.70 - 38.91 38.91 +0.13 0.34% 383,300
AON AON Plc - 189.67 189.67 - 192.25 192.00 +1.87 0.98% 759,100
AOR Growth Allocation Ishares Core ETF - 45.52 45.52 - 45.77 45.75 +0.17 0.37% 362,400
AOS Smith [A.O.] Corp - 45.35 44.72 - 45.41 45.33 +0.08 0.18% 1,210,400
AOSL Alpha and Omega Semi - 8.65 8.65 - 8.85 8.83 +0.14 1.61% 77,600
AP Ampco-Pittsburgh Corp - 3.931 3.84 - 3.953 3.864 -0.086 2.18% 16,300
APA Apache Corp - 28.71 28.24 - 28.975 28.62 -0.02 0.07% 2,542,000
APAM Artisan Partners Asset Mgmt - 27.10 26.61 - 27.315 26.77 -0.25 0.93% 355,700
APC Anadarko Petroleum Corp - 69.91 69.87 - 70.28 69.90 -0.01 0.01% 9,657,200
APD Air Products and Chemicals - 218.78 214.68 - 220.63 220.39 +1.47 0.67% 1,342,400
APDN Applied Dna Scns - 0.63 0.59 - 0.65 0.642 +0.022 3.55% 79,700
APDNW Applied Dna Sci Wrnt - 0.01 0.01 - 0.01 0.01 0.00 0.00% 2,600
APEI American Pub. Edu. - 29.50 29.04 - 29.58 29.46 +0.10 0.34% 50,800
APEN Apollo Endosurgery Inc - 3.65 3.65 - 3.90 3.82 +0.15 4.09% 5,600
APH Amphenol Corp - 94.70 93.99 - 94.855 94.43 +0.33 0.35% 1,333,400
APHA Aphria Inc - 6.80 6.72 - 6.91 6.74 -0.07 1.03% 2,575,300
APLE Apple Hospitality REIT Inc - 16.14 15.94 - 16.14 16.00 -0.11 0.68% 1,806,900
APLS Apellis Pharmaceuticals Inc - 22.93 22.55 - 24.33 23.82 +0.93 4.06% 555,600
APLT Applied Therapeutics Inc - 9.01 9.01 - 9.94 9.26 +0.27 3.00% 20,000
APM Aptorum Group Limited Cl A - 24.10 24.00 - 25.60 25.562 +1.572 6.55% 6,700
APO Apollo Global Management Llc C - 33.74 33.73 - 34.16 34.12 +0.66 1.97% 1,036,400
APO-A Apollo Global Management Llc Pfd Ser A - 25.73 25.73 - 25.84 25.75 -0.09 0.35% 18,700
APO-B Apollo Global Management Llc Pfd Ser B - 25.906 25.82 - 25.906 25.82 -0.02 0.08% 17,900
APOG Apogee Entrpr Inc - 38.64 38.08 - 38.93 38.83 +0.26 0.67% 178,500
APOP Cellect Biotechnology Ltd - 0.59 0.58 - 0.63 0.60 0.00 0.00% 21,800
APPF Appfolio Cl A - 106.14 105.22 - 107.49 106.69 +1.15 1.09% 122,100
APPN Appian Corp Cl A - 37.00 36.35 - 37.80 37.76 +0.96 2.61% 605,200
APPS Digital Turbine - 4.57 4.52 - 4.85 4.73 +0.22 4.88% 1,751,600
APRN Blue Apron Holdings Inc - 7.10 7.02 - 7.84 7.77 +0.65 9.13% 443,700
APT Alpha Pro Tech - 3.54 3.51 - 3.55 3.51 -0.03 0.85% 12,100
APTO Aptose Bioscns - 2.05 2.04 - 2.18 2.17 +0.08 3.83% 372,100
APTS Preferred Apartment Communities - 15.07 14.97 - 15.315 15.29 +0.26 1.73% 234,100
APTV Aptiv Plc - 77.32 76.515 - 77.71 76.85 +0.05 0.07% 1,181,400
APTX Aptinyx Inc - 3.18 3.05 - 3.215 3.11 -0.06 1.89% 129,600
APU Amerigas Partners LP - 34.50 34.31 - 34.84 34.68 +0.20 0.58% 715,900
APVO Aptevo Therapeutics Inc - 0.93 0.89 - 0.97 0.964 +0.049 5.36% 972,200
APWC Asia Pacific Wire & Cable - 2.188 2.18 - 2.188 2.18 -0.02 0.91% 1,200
APY Apergy Corp - 31.83 31.01 - 31.93 31.47 -0.34 1.07% 609,000
APYX Apyx Medical Corp - 6.75 6.56 - 6.80 6.65 -0.14 2.06% 107,400
AQ Aquantia Corp - 13.08 13.04 - 13.08 13.06 -0.02 0.15% 546,800
AQB Aquabounty Technologies Inc - 2.25 2.21 - 3.16 3.12 +0.88 39.29% 1,302,200
AQMS Aqua Metals Inc - 1.67 1.60 - 1.71 1.61 -0.06 3.59% 219,200
AQN Algonquin Pwr & Util - 12.27 12.22 - 12.40 12.36 +0.13 1.06% 242,800
AQNA Algonquin Power & Utilities Corp - 26.52 26.52 - 26.64 26.60 -0.01 0.04% 12,000
AQNB Algonquin Power & Utilities Corp. 6.20% Fixed-To - 25.65 25.565 - 25.68 25.63 -0.02 0.08% 29,500
AQST Aquestive Therapeutics Inc - 4.77 4.60 - 4.82 4.81 +0.03 0.63% 124,700
AQUA Evoqua Water Technologies Corp - 13.39 13.05 - 13.39 13.22 -0.13 0.97% 285,000
AQXP Aquinox Pharmaceutic - 2.33 2.28 - 2.38 2.32 -0.02 0.85% 16,500
AR Antero Resources Corp - 5.69 5.525 - 5.73 5.58 -0.14 2.45% 8,075,500
ARA American Renal Associates - 6.55 6.47 - 7.06 6.90 +0.34 5.18% 527,300
ARAV Aravive Inc - 5.88 5.81 - 6.045 5.95 +0.02 0.34% 15,400
ARAY Accuray Incorporated - 3.75 3.70 - 3.82 3.82 +0.08 2.14% 575,400
ARC American Reprographics Company - 2.09 2.08 - 2.12 2.09 +0.01 0.48% 55,600
ARCB Arcbest Corp - 26.76 26.34 - 26.98 26.35 -0.44 1.64% 226,300
ARCC Ares Capital Corp - 18.04 18.00 - 18.15 18.11 +0.09 0.50% 2,149,200
ARCE Arco Platform Limited Cl A - 43.54 43.11 - 45.72 45.68 +1.95 4.46% 42,900
ARCH Arch Coal Inc - 95.85 93.61 - 97.80 94.41 +4.01 4.44% 593,500
ARCI Applnc Rcycl CT Amer - 4.40 4.31 - 4.48 4.46 -0.01 0.22% 19,600
ARCM Arrow Reserve Capital Management ETF - 100.26 100.26 - 100.26 100.26 0.00 0.00% 0
ARCO Arcos Dorados Holdings Inc - 6.91 6.88 - 7.13 7.08 +0.11 1.58% 310,400
ARCT Arcturus Therapeutics Ltd - 8.00 7.41 - 8.65 7.90 +2.12 36.68% 568,000
ARCW Arc Group Worldwide - 0.49 0.49 - 0.53 0.508 +0.015 3.04% 7,300
ARD Ardagh Group S.A. - 15.87 15.80 - 16.17 16.12 +0.42 2.68% 49,000
ARDC Ares Dynamic Credit Allocation - 15.08 15.011 - 15.09 15.03 0.00 0.00% 72,900
ARDS Aridis Pharmaceuticals Inc - 6.94 6.93 - 7.33 7.33 +0.09 1.24% 5,200
ARDX Ardelyx Inc - 2.53 2.52 - 2.605 2.55 +0.04 1.59% 84,400
ARE Alexandria Real Estate Equities - 149.09 147.74 - 150.06 149.55 +0.81 0.54% 978,700
ARE-A Alexandria Real Estate Equities - 27.061 27.061 - 27.48 27.26 +0.22 0.81% 71,600
ARE-D Alexandria Real Estate Equitie - 38.59 38.59 - 38.60 38.60 0.00 0.00% 6,700
AREC American Resources Corp - 2.594 2.594 - 2.70 2.69 +0.11 4.26% 133,700
ARES Ares Management LP - 27.36 27.355 - 27.98 27.95 +0.66 2.42% 1,485,300
AREX Approach Res. Inc - 0.227 0.225 - 0.278 0.267 +0.04 17.62% 917,300
ARGD Argo Grp Itl Snr NTS - 25.48 25.47 - 25.53 25.49 +0.02 0.08% 39,100
ARGO Argo Group Intl Hlds - 75.38 75.10 - 75.99 75.54 +0.31 0.41% 105,200
ARGT G-X FTSE Argentina 20 ETF - 31.80 31.56 - 31.88 31.83 +0.04 0.13% 20,000
ARGX Argenx Se Ads - 134.32 133.70 - 137.46 137.25 +3.46 2.59% 226,500
ARI Apollo Commercial Real Estate - 18.86 18.75 - 18.87 18.82 +0.03 0.16% 1,124,600
ARI-C Apollo Commercial 8% Cum. Perp. Pfd. Series C - 0.00 0.00 - 0.00 25.23 0.00 0.00% 0
ARKF Ark Fintech Innovation ETF - 22.38 22.305 - 22.52 22.508 +0.148 0.66% 14,900
ARKG Ark Genomic Revolution Multi-Sector ETF - 32.24 32.01 - 32.40 32.38 +0.28 0.87% 136,300
ARKK Ark Innovation ETF - 45.28 44.821 - 45.36 45.27 +0.16 0.35% 191,100
ARKQ Ark Industrial Innovation ETF - 31.83 31.76 - 31.965 31.91 +0.11 0.35% 8,600
ARKR Ark Restaurants Cp - 20.46 20.40 - 20.46 20.40 +0.577 2.91% 600
ARKW Ark Web X.0 ETF - 51.13 50.83 - 51.49 51.49 +0.45 0.88% 32,700
ARL American Realty Investors - 12.87 12.87 - 13.30 13.29 +0.34 2.63% 1,000
ARLO Arlo Technologies Inc - 3.91 3.86 - 4.03 3.99 +0.10 2.57% 746,700
ARLP Alliance Resource Pt - 17.09 16.90 - 17.15 16.90 -0.13 0.76% 436,100
ARMK Aramark Holdings Corp - 34.91 34.69 - 34.97 34.86 0.00 0.00% 1,575,100
ARMP Armata Pharmaceuticals Inc - 2.95 2.942 - 3.50 3.36 +0.50 17.48% 127,400
ARN- Arconic Inc. Pf 3.75 - 87.832 87.832 - 87.832 87.832 0.00 0.00% 100
ARNA Arena Pharmaceuticals - 58.54 57.80 - 58.89 57.90 -0.51 0.87% 420,400
ARNC Arconic Inc - 23.56 23.47 - 23.76 23.69 +0.16 0.68% 3,527,400
AROC Archrock Inc - 9.43 9.305 - 9.525 9.46 +0.01 0.11% 657,800
AROW Arrow Financial Corp - 33.52 33.48 - 33.78 33.75 +0.29 0.87% 8,800
ARPO Aerpio Pharmaceuticals Inc - 0.96 0.96 - 0.99 0.96 -0.004 0.41% 51,400
ARQL Arqule Inc - 9.46 9.21 - 9.88 9.68 +0.32 3.42% 5,325,200
ARR Armour Residential R - 18.24 18.10 - 18.31 18.31 +0.13 0.72% 620,800
ARR-A Armour Residential REIT Inc - 25.53 25.43 - 25.65 25.515 -0.087 0.34% 4,600
ARR-B Armour Residential REIT Inc - 24.98 24.98 - 25.01 24.991 -0.009 0.04% 6,100
ARRY Array Biopharma Inc - 46.60 46.40 - 46.745 46.50 -0.08 0.17% 14,979,200
ARTNA Artesian Res Cp A - 36.87 36.65 - 37.40 37.16 +0.25 0.68% 9,600
ARTW Art S Way MFG CO - 2.13 2.12 - 2.13 2.12 +0.09 4.43% 700
ARTX Arotech Corp - 2.01 2.01 - 2.10 2.07 +0.06 2.99% 58,400
ARVN Arvinas Inc - 21.95 21.95 - 22.49 22.32 +0.34 1.55% 166,500
ARW Arrow Electronics - 69.03 68.54 - 69.30 69.26 +0.65 0.95% 495,600
ARWR Arrowhead Pharma - 27.98 27.29 - 28.19 27.51 -0.38 1.36% 1,925,200
ARYA Arya Sciences Acquisiton Corp Cl A - 0.00 0.00 - 0.00 10.00 0.00 0.00% 0
ARYAU Arya Sciences Acquisiton Corp Unit - 0.00 0.00 - 0.00 10.67 0.00 0.00% 0
ARYAW Arya Sciences Acquisiton Corp Warrant - 0.00 0.00 - 0.00 1.25 0.00 0.00% 0
ASA ASA Gold and Precious Metals - 10.61 10.609 - 10.83 10.82 +0.14 1.31% 84,900
ASB Associated Banc-Corp - 20.91 20.68 - 21.02 20.76 -0.10 0.48% 1,709,300
ASB-C Associated Banc-Corp Depositary - 25.81 25.81 - 26.06 26.06 +0.14 0.54% 2,100
ASB-D Associated Banc-Corp - 25.08 25.08 - 25.28 25.08 -0.10 0.40% 4,900
ASB-E Associated Banc-Corp Depositary Shs - 26.13 26.04 - 26.19 26.11 -0.04 0.15% 3,500
ASC Ardmore Shipping Corp - 6.54 6.42 - 6.57 6.47 -0.07 1.07% 126,200
ASCMA Ascent Capital Group - 1.20 1.16 - 1.20 1.166 -0.009 0.77% 92,400
ASEA G-X FTSE Asean 40 ETF - 16.60 16.331 - 16.60 16.49 +0.17 1.04% 23,300
ASET Flexshares Real Assets Allocation Index Fund - 29.61 29.61 - 29.72 29.72 +0.11 0.37% 500
ASFI Asta Funding Inc - 6.95 6.95 - 7.11 7.11 +0.02 0.28% 4,100
ASG Liberty All-Star Growth Fund - 5.80 5.775 - 5.89 5.86 +0.07 1.21% 116,100
ASGN On Assignment - 57.54 57.26 - 58.00 57.51 +0.06 0.10% 123,400
ASH Ashland Global Holdings Inc - 78.00 77.68 - 78.75 78.31 +0.52 0.67% 532,700
ASHR Db-Xt Harvest CSI 300 China A - 27.26 27.14 - 27.42 27.33 +0.03 0.11% 9,539,300
ASHS Db-Xt Harvest CSI 500 China A - 25.76 25.63 - 25.80 25.80 -0.08 0.31% 21,400
ASHX Db-Xt CSI 300 China A Hgd Eq - 19.429 19.429 - 19.429 19.429 0.00 0.00% 0
ASIX Advansix Inc - 26.56 25.70 - 26.57 25.72 -0.76 2.87% 101,300
ASLN Aslan Pharmaceuticals Limited ADR - 3.90 2.80 - 3.90 3.10 -0.53 14.60% 12,300
ASM Avino Silver & Gold - 0.48 0.44 - 0.48 0.474 -0.006 1.25% 307,000
ASMB Assembly Biosciences - 14.27 14.04 - 14.58 14.12 -0.18 1.26% 140,200
ASML Asml Hldg NY Reg - 196.47 195.32 - 198.22 196.82 +2.10 1.08% 358,100
ASNA Ascena Retail Group - 0.80 0.71 - 0.80 0.77 +0.01 1.32% 3,290,400
ASND Ascendis Pharma Ads - 125.94 123.72 - 127.015 126.15 +0.46 0.37% 317,300
ASPN Aspen Aerogels Inc - 5.99 5.73 - 6.17 6.08 +0.06 1.00% 24,200
ASPS Altisource Portfolio - 19.54 19.18 - 19.80 19.21 -0.29 1.49% 110,800
ASPU Aspen Group Inc - 4.24 4.05 - 4.24 4.10 -0.14 3.30% 44,100
ASR Grupo Aeroportuario Del Sureste - 169.00 167.06 - 169.33 168.13 +0.14 0.08% 26,400
ASRT Assertio Therapeutics Inc - 3.10 3.04 - 3.20 3.17 +0.10 3.26% 1,041,000
ASRV Ameriserv Financial - 4.19 4.16 - 4.20 4.19 +0.01 0.24% 6,900
ASRVP Ameriserv Fin Cap - 28.27 28.27 - 28.863 28.863 -0.446 1.52% 900
ASTC Astrotech Corp - 3.13 3.12 - 3.20 3.14 -0.06 1.87% 7,000
ASTE Astec Inds Inc - 30.39 30.03 - 30.47 30.45 +0.06 0.20% 90,900
ASUR Asure Software - 7.42 7.35 - 7.58 7.51 +0.12 1.62% 180,000
ASV Asv Holdings Inc - 1.82 1.82 - 1.98 1.98 +0.06 3.13% 1,600
ASX Ase Industrial Holding Co. Ltd - 3.90 3.84 - 3.98 3.86 +0.16 4.32% 1,712,500
ASYS Amtech Systems Inc - 6.09 5.72 - 6.14 6.02 -0.12 1.95% 43,900
AT Atlantic Power Corp - 2.34 2.33 - 2.40 2.39 +0.03 1.27% 267,100
ATAI Ata Inc ADR - 2.33 2.26 - 2.58 2.48 +0.24 10.71% 447,300
ATAX Amer First Mf Inv - 7.05 6.99 - 7.05 7.01 -0.04 0.57% 107,600
ATEC Alphatec Holdings - 4.42 4.39 - 4.48 4.39 0.00 0.00% 97,800
ATEN A10 Networks Inc - 6.49 6.455 - 6.57 6.56 +0.07 1.08% 189,700
ATEX Pdvwireless - 45.98 45.55 - 47.12 46.66 +0.68 1.48% 50,200
ATGE Adtalem Global Education Inc - 45.12 44.83 - 45.73 45.58 +0.47 1.04% 247,600
ATH Athene Holding Ltd - 43.42 43.11 - 43.845 43.12 -0.13 0.30% 2,369,200
ATHE Alterity Therapeutics Ltd. - 1.37 1.37 - 1.404 1.38 +0.02 1.47% 9,700
ATHM Autohome Inc - 89.62 87.725 - 91.22 88.89 -0.41 0.46% 1,064,800
ATHX Athersys Inc - 1.79 1.73 - 1.84 1.82 +0.04 2.25% 571,400
ATI Allegheny Technologies Inc - 24.89 24.564 - 25.04 24.85 +0.14 0.57% 1,526,000
ATIF Atif Holdings Limited - 3.349 3.33 - 3.675 3.51 +0.027 0.78% 35,600
ATIS Attis Industries Inc - 1.64 1.64 - 1.75 1.69 +0.02 1.20% 9,900
ATISW Attis Industries Inc WT - 0.00 0.00 - 0.00 0.20 0.00 0.00% 0
ATKR Atkore International Group - 25.57 25.16 - 25.81 25.75 +0.16 0.63% 262,400
ATLC Atlanticus Hldg Cp - 3.73 3.73 - 3.83 3.82 +0.11 2.96% 4,800
ATLO Ames Natl Corp - 26.80 26.51 - 26.99 26.99 +0.04 0.15% 2,400
ATMP Barclays Plus Select MLP ETN - 19.731 19.666 - 19.79 19.776 +0.036 0.18% 75,500
ATNI Atn International - 58.76 57.68 - 59.86 59.84 +1.04 1.77% 66,800
ATNM Actinium Pharmaceuticals Inc - 0.256 0.252 - 0.269 0.262 +0.006 2.34% 401,900
ATNX Athenex Inc - 18.00 17.76 - 18.19 18.00 +0.01 0.06% 532,100
ATO Atmos Energy Corp - 104.28 104.095 - 105.88 105.68 +1.00 0.96% 634,100
ATOM Atomera Inc - 5.15 5.03 - 5.27 5.03 -0.049 0.96% 24,400
ATOS Atossa Genetics Inc - 2.10 2.10 - 2.23 2.16 +0.05 2.37% 93,300
ATR Aptargroup - 119.63 118.82 - 120.00 119.41 -0.08 0.07% 340,100
ATRA Atara Biotherap - 22.05 21.60 - 22.39 21.82 -0.14 0.64% 610,100
ATRC Atricure Inc - 30.30 30.06 - 30.68 30.57 +0.30 0.99% 137,500
ATRI Atrion Corp - 875.47 873.80 - 908.71 908.71 +34.91 4.00% 10,600
ATRO Astronics Cp - 39.31 38.40 - 39.52 38.87 -0.22 0.56% 342,600
ATRS Antares Pharma - 3.04 2.98 - 3.075 3.01 -0.04 1.31% 984,900
ATSG Air Transport - 23.41 23.01 - 23.87 23.85 +0.61 2.62% 269,000
ATTO Atento S.A. - 2.44 2.39 - 2.50 2.42 -0.02 0.82% 47,200
ATU Actuant Corp - 24.26 23.92 - 24.36 24.01 -0.27 1.11% 162,300
ATUS Altice USA Inc Cl A - 23.89 23.59 - 24.10 24.06 +0.21 0.88% 5,172,300
ATV Acorn International - 22.95 22.41 - 22.95 22.443 +0.003 0.01% 4,200
ATVI Activision Blizzard - 45.77 44.58 - 45.77 45.33 -0.44 0.96% 5,441,900
ATXI Avenue Therapeutics Inc - 5.60 5.541 - 5.78 5.64 -0.05 0.88% 20,000
AU Anglogold Ashanti Ltd - 15.34 15.20 - 15.96 15.89 +0.31 1.99% 2,873,500
AUB Atlantic Union Bancshares Corp. - 35.36 35.26 - 35.95 35.29 -0.18 0.51% 341,300
AUBN Auburn Natl Bncp - 32.18 31.55 - 32.309 31.73 -0.16 0.50% 4,600
AUDC Audiocodes Ltd - 15.76 15.61 - 15.81 15.74 -0.01 0.06% 117,600
AUG Auryn Resources Inc - 1.55 1.52 - 1.58 1.567 +0.007 0.45% 65,200
AUGR Defiance Future Tech ETF - 23.675 23.64 - 23.762 23.762 +0.152 0.64% 300
AUMN Golden Minerals CO - 0.259 0.255 - 0.268 0.257 -0.003 1.15% 42,300
AUO Au Optronics Corp - 2.93 2.87 - 2.93 2.89 +0.01 0.35% 360,300
AUPH Aurinia Pharm Ord - 6.39 6.30 - 6.44 6.36 -0.01 0.16% 203,600
AUSF Global X Adaptive US Factor ETF - 24.60 24.591 - 24.69 24.679 +0.079 0.32% 25,300
AUTL Autolus Therapeutics Plc ADR - 17.28 15.92 - 17.28 16.64 -0.56 3.26% 104,600
AUTO Autoweb Inc - 3.80 3.75 - 3.90 3.90 +0.06 1.56% 41,600
AUY Yamana Gold - 2.20 2.12 - 2.23 2.23 +0.02 0.90% 13,943,500
AVA Avista Corp - 44.02 43.95 - 44.435 44.39 +0.33 0.75% 206,500
AVAL Grupo Aval Acciones Y Valores S - 7.60 7.60 - 7.70 7.62 +0.03 0.40% 72,000
AVAV Aerovironment Inc - 61.17 61.09 - 62.09 61.90 +0.45 0.73% 198,200
AVB Avalonbay Communities - 207.56 207.03 - 210.06 209.19 +0.57 0.27% 621,000
AVCO Avalon Globocare - 2.25 2.12 - 2.32 2.17 -0.05 2.25% 56,200
AVD American Vanguard Corp - 14.32 14.10 - 14.45 14.15 -0.20 1.39% 96,500
AVDL Avadel Pharmaceuticals Plc - 2.84 2.60 - 3.03 2.99 +0.10 3.46% 535,100
AVDR Avedro Inc - 20.16 19.919 - 21.97 21.01 +0.58 2.84% 150,300
AVEO Aveo Pharmaceuticals - 0.705 0.70 - 0.728 0.723 +0.002 0.28% 575,300
AVGO Broadcom Ltd - 278.78 273.71 - 279.07 277.49 -0.56 0.20% 2,892,000
AVGR Avinger Inc - 0.458 0.45 - 0.49 0.461 +0.003 0.66% 694,200
AVH Avianca Holdings S.A. - 3.39 3.35 - 3.64 3.60 +0.19 5.57% 188,400
AVID Avid Tech Inc - 8.25 8.021 - 8.37 8.30 +0.08 0.97% 399,800
AVK Advent Claymore Convertible Securities - 14.68 14.66 - 14.85 14.78 +0.11 0.75% 104,000
AVLR Avalara Inc - 71.30 70.21 - 73.13 72.67 +1.66 2.34% 932,100
AVNS Avanos Medical Inc - 44.32 43.94 - 44.81 44.69 +0.37 0.83% 227,700
AVNW Aviat Networks Inc - 12.98 12.80 - 13.27 13.27 +0.24 1.84% 4,900
AVP Avon Products - 3.86 3.805 - 4.08 4.03 +0.18 4.68% 16,593,000
AVRO Avrobio Inc - 13.24 13.24 - 14.68 14.61 +1.40 10.60% 196,800
AVT Avnet Inc - 43.65 43.37 - 44.06 43.75 +0.32 0.74% 481,700
AVT-A Avantor Inc [Avtr/Pa] - 65.42 64.44 - 65.42 65.19 -0.03 0.05% 283,000
AVTR Avantor Inc - 18.75 18.50 - 18.84 18.80 0.00 0.00% 1,969,400
AVX Avx Corp - 16.32 16.24 - 16.46 16.45 +0.22 1.36% 177,200
AVXL Anavex Lf SC - 3.31 3.13 - 3.41 3.25 -0.03 0.91% 415,500
AVY Avery Dennison Corp - 110.56 109.71 - 112.15 111.43 +0.89 0.81% 478,600
AVYA Avaya Holdings Corp - 12.34 12.05 - 12.47 12.15 -0.20 1.62% 782,900
AWF Alliancebernstein Global High Income Fund - 11.71 11.705 - 11.75 11.73 +0.02 0.17% 167,900
AWI Armstrong World Industries Inc - 97.73 95.46 - 97.73 97.13 +0.18 0.19% 407,200
AWK American Water Works - 116.00 115.60 - 118.39 117.98 +1.34 1.15% 705,800
AWP Alpine Global Premier Propertie - 6.39 6.31 - 6.39 6.35 -0.01 0.16% 632,300
AWR American States Water Company - 73.08 72.81 - 74.33 74.02 +0.66 0.90% 115,900
AWRE Aware Inc - 3.26 3.21 - 3.33 3.21 -0.06 1.83% 17,800
AWSM Cool Holdings Inc - 1.90 1.90 - 2.00 1.96 +0.03 1.55% 52,800
AWTM Aware Ultra-Short Duration Enhanced Income ETF - 50.385 50.385 - 50.385 50.385 0.00 0.00% 0
AWX Avalon Holdings Corp - 2.34 2.33 - 2.42 2.33 -0.02 0.85% 1,600
AX Axos Financial Inc - 28.16 28.00 - 28.505 28.09 -0.01 0.04% 221,600
AXAS Abraxas Petro Corp - 1.08 1.06 - 1.11 1.07 -0.01 0.93% 451,400
AXDX Accelerate Diagnosti - 20.03 19.65 - 20.24 19.91 -0.10 0.50% 74,800
AXE Anixter International Inc - 58.43 57.61 - 58.65 58.00 -0.29 0.50% 110,400
AXGN Axogen Inc - 19.60 18.69 - 20.17 19.83 +0.30 1.54% 602,400
AXGT Axovant Sciences Ltd - 5.65 5.40 - 5.715 5.58 -0.03 0.53% 209,200
AXJL Asia Pacific Ex-Japan Wisdomtree - 67.36 67.36 - 67.715 67.715 +0.561 0.84% 100
AXJV Asia Ex Japan Min Vol Ishares Edge MSCI ETF - 35.87 35.749 - 35.87 35.749 +0.257 0.72% 200
AXL American Axle & Manufacturing - 11.76 11.60 - 11.81 11.77 +0.02 0.17% 908,500
AXLA Axcella Health Inc - 9.78 9.77 - 10.57 10.10 +0.28 2.85% 51,900
AXNX Axonics Modulation Technologies Inc - 34.89 34.67 - 36.16 36.02 +0.65 1.84% 182,000
AXO Axos Financial Inc - 25.70 25.67 - 25.878 25.803 +0.103 0.40% 4,700
AXP American Express Company - 124.24 123.68 - 124.92 124.68 +1.25 1.01% 2,951,700
AXR Amrep Corp - 5.17 5.17 - 5.64 5.46 +0.29 5.61% 25,600
AXS Axis Capital Holdings - 60.00 59.97 - 60.79 60.54 +0.73 1.22% 495,100
AXS-D Axis Capital Holdings Ltd - 24.85 24.74 - 24.91 24.77 -0.077 0.31% 28,200
AXS-E Axis Capital Holdings Ltd - 25.07 25.07 - 25.15 25.09 -0.05 0.20% 48,700
AXSM Axsome Thera - 24.25 24.25 - 25.39 24.78 +0.53 2.19% 1,195,600
AXTA Axalta Coating Systems Ltd - 29.65 28.83 - 29.80 29.33 +3.51 13.59% 16,820,000
AXTI Axt Inc - 4.17 4.06 - 4.19 4.12 -0.01 0.24% 108,600
AXU Alexco Resource Corp - 1.04 1.01 - 1.04 1.04 0.00 0.00% 274,400
AY Atlantica Yield Plc - 22.64 22.64 - 22.99 22.90 +0.28 1.24% 472,900
AYI Acuity Brands Inc - 134.89 131.49 - 134.89 132.53 -1.97 1.46% 282,000
AYR Aircastle Ltd - 20.80 20.65 - 20.94 20.84 +0.05 0.24% 150,600
AYTU Aytu Bioscience Inc - 1.90 1.81 - 1.90 1.87 -0.03 1.58% 63,400
AYX Alteryx Inc - 107.45 105.25 - 109.21 109.05 +2.69 2.53% 751,900
AZN Astrazeneca Plc - 41.18 41.15 - 41.75 41.68 +0.73 1.78% 3,027,000
AZO Autozone - 1,124.13 1,105.725 - 1,132.98 1,122.65 -3.35 0.30% 276,400
AZPN Aspen Technology - 123.47 122.72 - 124.27 123.46 +0.14 0.11% 241,100
AZRE Azure Power Global Ltd - 11.00 10.86 - 11.15 10.98 -0.18 1.61% 19,700
AZRX Azurrx Biopharma Inc - 1.80 1.65 - 1.80 1.72 -0.06 3.37% 88,000
AZUL Azul S.A. ADR - 34.80 34.59 - 35.45 35.16 +0.16 0.46% 327,500
AZZ Azz Inc - 43.58 43.30 - 44.245 43.79 +0.16 0.37% 92,200
AHH-A ACCREDITED MTG LN A - 26.15 25.95 - 26.20 26.091 -0.059 0.23% 13,400


4814  2968  573  431 

ActiveGainersLosers
Top 10 Active Counters
 NameLastChange 
 EEM 42.29+0.35 
 MLNT 6.41+4.43 
 SPY 293.06+0.66 
 AMD 30.50+0.05 
 BAC 28.32-0.30 
 GE 10.34-0.08 
 XLF 27.30-0.05 
 LGCY 0.08-0.029 
 GDX 24.00+0.33 
 NIO 2.74+0.21 
Partners & Brokers