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): 1132

Click here to modify the Visible Columns.

Stock Company Market Cap (M) Open Range Last Change Change (%) Volume
A Agilent Technologies - 74.28 73.76 - 76.80 75.56 -0.01 0.01% 4,607,000
AA Alcoa Corp - 28.08 26.52 - 28.92 28.53 +0.39 1.39% 4,784,700
AAAU Perth Mint Physical Gold ETF - 12.69 12.67 - 12.75 12.707 -0.028 0.22% 13,500
AABA Altaba Inc - 75.54 74.73 - 76.54 76.07 +0.70 0.93% 2,418,200
AAC Aac Holdings Inc - 1.49 1.36 - 1.63 1.62 +0.16 10.96% 398,800
AADR Advisorshares Dorsey Wright ADR - 45.44 45.23 - 45.78 45.78 +0.44 0.97% 17,300
AAL American Airlines Gp - 33.43 33.42 - 34.20 33.97 +0.49 1.46% 3,329,900
AAMC Altisource Asset - 28.38 28.38 - 29.50 28.38 -1.12 3.80% 100
AAME Atlantic Amer Cp - 2.688 2.50 - 2.688 2.688 +0.118 4.59% 1,100
AAN Aaron's Inc - 52.29 51.80 - 53.60 52.92 +0.98 1.89% 379,200
AAOI Applied Optoelect - 12.41 12.06 - 12.58 12.40 +0.03 0.24% 460,800
AAON Aaon Inc - 47.79 46.91 - 49.14 48.83 +1.04 2.18% 135,700
AAP Advance Auto Parts Inc - 171.09 169.73 - 175.39 172.47 +2.39 1.41% 924,900
AAPL Apple Inc - 204.43 202.34 - 207.75 207.48 +2.95 1.44% 23,316,000
AAT American Assets Trust - 43.90 43.13 - 45.11 45.11 +1.42 3.25% 269,800
AAU Almaden Minerals - 0.55 0.531 - 0.556 0.55 -0.002 0.36% 96,600
AAWW Atlas Air Ww - 49.06 48.60 - 50.06 49.69 +0.62 1.26% 88,900
AAXJ All Country Asia Ex Japan Ishares MSCI ETF - 72.58 72.34 - 73.04 72.94 +0.23 0.32% 1,267,500
AAXN Axon Inc - 61.07 59.59 - 63.18 62.87 +2.13 3.51% 483,700
AB Alliancebernstein Holding LP - 29.75 29.62 - 30.19 30.11 +0.37 1.24% 321,800
ABB Abb Ltd - 20.60 20.58 - 20.87 20.64 -0.10 0.48% 1,598,800
ABBV Abbvie Inc - 78.15 77.50 - 79.66 78.66 +0.51 0.65% 9,920,200
ABC Amerisourcebergen Corp - 71.20 70.55 - 73.99 73.43 +2.37 3.34% 1,908,700
ABCB Ameris Bancorp - 34.75 33.56 - 35.84 35.26 +0.49 1.41% 584,400
ABDC Alcentra Capital Com - 8.05 7.80 - 8.20 8.07 +0.05 0.62% 59,100
ABEO Abeona Therapeutics - 8.02 7.84 - 8.35 8.24 +0.25 3.13% 517,900
ABEOW Abeona Thera Wts - 3.77 3.77 - 3.80 3.80 0.00 0.00% 1,300
ABEV Ambev S.A. - 4.46 4.325 - 4.54 4.50 +0.07 1.58% 20,240,700
ABG Asbury Automotive Group Inc - 77.93 72.64 - 82.304 76.83 +3.53 4.82% 319,700
ABIL Ability Inc - 1.50 1.28 - 1.601 1.52 -0.003 0.20% 68,500
ABIO Arca Biopharma Inc - 5.65 5.576 - 5.80 5.635 -0.045 0.79% 26,800
ABM ABM Industries Incorporated - 37.52 37.22 - 38.17 37.93 +0.43 1.15% 294,100
ABMD Abiomed Inc - 260.81 254.50 - 263.95 262.18 +1.25 0.48% 738,000
ABR Arbor Realty Trust - 13.60 13.58 - 13.77 13.74 +0.14 1.03% 1,092,100
ABR-A Arbor Realty Trust Inc - 25.97 25.911 - 26.07 26.007 +0.027 0.10% 3,600
ABR-B Arbor Realty Trust Inc - 25.57 25.57 - 25.57 25.57 +0.005 0.02% 600
ABR-C Arbor Realty Trust - 26.59 26.43 - 26.59 26.46 -0.13 0.49% 1,300
ABT Abbott Laboratories - 74.63 73.00 - 76.41 76.10 +1.59 2.13% 6,823,500
ABTX Allegiance Banc CS - 36.16 35.46 - 36.84 36.74 +0.81 2.25% 66,000
ABUS Arbutus Biopharma Cp - 3.15 2.88 - 3.26 2.99 -0.16 5.08% 562,700
AC Associated Capital Group Inc - 40.24 39.51 - 40.81 39.67 -0.50 1.24% 4,700
ACA Arcosa Inc - 30.84 29.45 - 31.53 30.81 -0.15 0.48% 872,200
ACAD Acadia Pharmaceutica - 23.74 23.27 - 24.78 24.37 +0.63 2.65% 1,504,700
ACAMU Acamar Partners Acquisition Corp Units - 9.99 9.99 - 10.00 9.99 -0.01 0.10% 100
ACB Aurora Cannabis Inc - 9.21 8.93 - 9.23 9.06 -0.17 1.84% 16,577,600
ACBI Atlantic Capital - 17.74 17.68 - 18.29 18.19 +0.48 2.71% 88,300
ACC American Campus Communities Inc - 47.45 46.14 - 47.72 46.74 +0.23 0.49% 1,506,600
ACCO Acco Brands Corp - 8.59 8.53 - 8.85 8.81 +0.25 2.92% 296,900
ACER Acer Therapeutics Inc - 20.56 19.59 - 20.99 19.83 -0.73 3.55% 125,300
ACES Alps Clean Energy ETF - 28.415 28.35 - 28.69 28.639 +0.216 0.76% 26,400
ACET Aceto Cp - 0.159 0.133 - 0.165 0.135 -0.041 23.30% 6,809,167
ACGL Arch Capital Grp Ltd - 32.24 32.12 - 32.78 32.75 +0.56 1.74% 1,067,700
ACGLO Arch Capital Group Ltd ADR - 24.79 24.69 - 24.79 24.73 +0.03 0.12% 367,100
ACGLP Arch Capital Group Ltd - 23.60 23.599 - 23.74 23.74 +0.08 0.34% 80,000
ACH Aluminum Corp of China Ltd - 10.28 10.172 - 10.58 10.25 -0.33 3.12% 33,200
ACHC Acadia Healthcr CO - 29.86 29.089 - 31.535 31.22 +1.58 5.33% 946,300
ACHN Achillion Pharmaceut - 3.06 2.91 - 3.25 3.20 +0.14 4.58% 1,335,900
ACHV Achieve Life Sciences Inc - 3.84 3.48 - 4.08 4.05 +0.19 4.92% 474,800
ACIA Acacia Communica - 58.46 57.11 - 59.80 59.20 +1.05 1.81% 381,000
ACIM ACWI IMI MSCI ETF SPDR - 80.61 80.38 - 80.95 80.82 +0.24 0.30% 5,400
ACIU AC Immune S.A. - 4.657 4.58 - 4.87 4.84 +0.08 1.68% 96,900
ACIW Aci Worldwide Inc - 34.23 33.76 - 35.315 34.97 +0.81 2.37% 742,400
ACLS Axcelis Tech Inc - 21.39 21.19 - 21.63 21.27 -0.14 0.65% 338,300
ACM Aecom Technology Corp - 32.75 32.47 - 33.57 33.57 +0.76 2.32% 816,800
ACMR Acm Research Inc - 16.32 15.61 - 19.40 16.81 +0.45 2.75% 126,800
ACN Accenture Plc - 178.20 177.02 - 180.55 180.48 +2.41 1.35% 1,785,500
ACNB Acnb Corp - 38.99 38.708 - 39.50 39.49 +0.63 1.62% 5,900
ACOR Acorda Therapeutics - 10.92 10.55 - 11.45 11.33 +0.41 3.75% 815,100
ACP Avenue Income Credit Strategies - 12.40 12.25 - 12.49 12.41 +0.02 0.16% 82,700
ACRE Ares Commercial Real Estate Cor - 15.38 15.16 - 15.42 15.37 +0.05 0.33% 172,100
ACRS Aclaris Therapts - 5.94 5.39 - 6.37 6.24 +0.36 6.12% 395,400
ACRX Acelrx Pharmaceutica - 3.43 3.31 - 3.57 3.51 +0.11 3.24% 2,034,700
ACSG Xtrackers MSCI ACWI Ex USA ESG Leaders Equity Et - 26.84 26.75 - 26.855 26.855 +0.047 0.18% 500
ACSI American Customer Satisfaction Core Alpha ETF - 33.21 33.15 - 33.475 33.475 +0.264 0.79% 1,200
ACST Acasti Pharma - 0.91 0.87 - 0.96 0.879 -0.04 4.35% 655,500
ACT Advisorshares Vice ETF - 24.95 24.94 - 25.256 25.175 +0.175 0.70% 3,500
ACTG Acacia Res-Acacia - 3.15 3.06 - 3.24 3.06 -0.08 2.55% 201,800
ACU Acme United Corp - 21.53 19.50 - 22.83 22.18 +0.98 4.62% 68,500
ACV Allianzgi Diversified Income & - 23.52 23.327 - 23.66 23.55 +0.13 0.56% 29,700
ACWF Global Multifactor Ishares Edge MSCI ETF - 29.53 29.47 - 29.72 29.70 +0.20 0.68% 10,000
ACWI ACWI Ishares MSCI ETF - 74.11 73.84 - 74.57 74.52 +0.40 0.54% 685,800
ACWV Global Min Vol Ishares Edge MSCI ETF - 88.94 88.655 - 89.37 89.34 +0.62 0.70% 280,300
ACWX ACWI Ex US Ishares MSCI ETF - 47.51 47.41 - 47.69 47.665 +0.105 0.22% 313,100
ACY Aerocentury Corp - 11.874 11.747 - 11.874 11.874 +0.127 1.08% 200
ADAP Adaptimmune Ther Ads - 4.05 3.96 - 4.40 4.40 +0.33 8.11% 171,300
ADBE Adobe Systems Inc - 272.54 269.203 - 279.00 278.49 +6.28 2.31% 2,693,600
ADC Agree Realty Corp - 64.45 63.40 - 65.986 65.49 +1.04 1.61% 373,200
ADES Advanced Emissions Solutions Inc - 13.23 12.90 - 13.52 13.09 -0.02 0.15% 454,500
ADI Analog Devices - 113.57 113.22 - 114.60 114.11 +0.50 0.44% 3,437,600
ADIL Adial Pharmaceuticals Inc - 2.69 2.49 - 2.89 2.59 -0.10 3.72% 188,600
ADILW Adial Pharmaceuticals Inc Warrant - 0.40 0.40 - 0.40 0.40 0.00 0.00% 100
ADM Archer Daniels Midland Company - 42.70 42.44 - 42.90 42.70 +0.04 0.09% 3,180,700
ADMA Adma Biologics - 4.50 4.38 - 4.84 4.73 +0.15 3.28% 801,400
ADMP Adamis Pharmaceuticl - 1.91 1.87 - 1.95 1.89 -0.05 2.58% 343,000
ADMS Adamas Pharma - 6.25 6.15 - 6.43 6.37 +0.09 1.43% 208,600
ADNT Adient Plc - 25.63 24.39 - 26.02 24.74 -0.80 3.13% 3,006,400
ADOM Adomani Inc - 0.368 0.34 - 0.40 0.39 +0.03 8.33% 1,837,400
ADP Automatic Data Procs - 162.01 161.34 - 165.13 165.04 +3.13 1.93% 1,467,200
ADRA Bldrs Asia 50 ADR Index Fund Invesco - 32.08 31.93 - 32.13 32.13 +0.20 0.63% 300
ADRD Bldrs Developed Markets 100 ADR Index Fund Inves - 21.845 21.73 - 21.845 21.80 -0.014 0.06% 4,000
ADRE Bldrs Emerging Markets 50 ADR Index Fund Invesco - 41.84 41.69 - 42.145 42.145 +0.165 0.39% 7,300
ADRO Aduro Biotech - 3.39 3.13 - 3.58 3.53 +0.17 5.06% 264,400
ADRU Bldrs Europe Select ADR Index Fund Invesco - 21.27 21.27 - 21.27 21.27 0.00 0.00% 100
ADS Alliance Data Systems Corp - 161.16 160.01 - 165.39 163.02 +2.27 1.41% 1,110,300
ADSK Autodesk Inc - 173.00 167.90 - 176.21 175.28 +3.13 1.82% 1,889,400
ADSW Advanced Disposal Services Inc - 32.58 32.33 - 32.82 32.48 -0.25 0.76% 1,452,600
ADT ADT Inc - 6.66 6.59 - 6.72 6.66 0.00 0.00% 1,386,900
ADTN Adtran Inc - 17.41 16.65 - 17.70 17.63 +0.19 1.09% 862,500
ADUS Addus Homecare Corpo - 62.74 61.51 - 65.71 65.02 +2.78 4.47% 94,000
ADVM Adverum Biotechnlgs - 6.41 5.92 - 6.685 6.61 +0.19 2.96% 548,600
ADX Adams Express Company - 14.95 14.86 - 15.05 15.04 +0.09 0.60% 233,200
ADXS Advaxis Inc - 3.48 3.30 - 3.57 3.53 +0.05 1.44% 172,100
AE Adams Resources & Energy - 36.43 36.25 - 36.88 36.71 +0.35 0.96% 9,400
AEB Aegon N.V. Perp Cap Secs Floating Rate [Ne] - 22.44 22.205 - 22.478 22.31 -0.13 0.58% 27,900
AED Aegon N.V. Perp Cap Secs [Ne] - 25.64 25.603 - 25.73 25.63 +0.02 0.08% 53,100
AEE Ameren Corp - 71.01 70.27 - 71.23 71.15 +0.63 0.89% 1,650,100
AEF Aberdeen EM Equity Income Fund Inc - 7.56 7.54 - 7.60 7.57 -0.02 0.26% 85,500
AEG Aegon N.V. - 5.08 5.05 - 5.20 5.10 -0.08 1.54% 1,235,100
AEGN Aegion Corp - 19.33 19.00 - 19.68 19.43 +0.32 1.67% 133,000
AEH Aegon N.V. Perp Cap Secs - 25.90 25.83 - 25.98 25.95 +0.12 0.46% 73,200
AEHR Aehr Test Systems - 1.68 1.631 - 1.72 1.65 -0.037 2.19% 31,900
AEIS Advanced Energy - 57.44 56.63 - 57.89 57.15 -0.23 0.40% 266,600
AEL American Equity Investment Life - 28.57 28.28 - 29.27 28.90 +0.34 1.19% 382,200
AEM Agnico-Eagle Mines Ltd - 39.80 39.66 - 40.45 40.13 -0.04 0.10% 1,442,200
AEMD Aethlon Medical - 0.71 0.668 - 0.79 0.775 +0.056 7.79% 96,300
AEO American Eagle Outfitters - 22.37 22.04 - 22.60 22.54 +0.33 1.49% 5,455,200
AEP American Electric Power Company - 83.00 82.51 - 83.69 83.57 +0.64 0.77% 2,722,700
AEP-B American Elec. Pwr CO Inc 6.125% Corp. Unit - 50.92 50.869 - 51.325 51.16 +0.24 0.47% 114,000
AER Aercap Holdings N.V. - 48.68 48.53 - 49.64 49.30 +0.64 1.32% 658,700
AERI Aerie Pharmaceutical - 38.17 37.655 - 40.16 39.51 +1.21 3.16% 470,500
AES The Aes Corp - 17.72 17.61 - 17.91 17.75 +0.06 0.34% 6,153,200
AETI American Electric Te - 0.838 0.807 - 0.848 0.835 -0.013 1.53% 56,600
AEY Addvantage Techs Grp - 1.29 1.28 - 1.32 1.30 -0.01 0.76% 27,500
AEYE Audioeye Inc - 8.56 8.50 - 9.07 8.57 +0.02 0.23% 40,700
AEZS Aeterna Zentaris - 3.93 3.88 - 4.354 4.02 +0.05 1.26% 297,700
AFB Alliance National Municipal - 12.81 12.78 - 12.86 12.86 +0.06 0.47% 82,400
AFC Allied Capital Corp - 25.65 25.65 - 25.925 25.92 +0.27 1.05% 7,600
AFG American Financial Group - 99.79 98.75 - 101.23 101.13 +1.41 1.41% 356,700
AFGB American Financial Group Inc 5.875% Subordinat - 25.75 25.69 - 25.89 25.86 +0.07 0.27% 22,200
AFGE American Financial Group Inc - 25.704 25.65 - 25.75 25.688 -0.012 0.05% 7,900
AFGH American Financial Group Inc - 26.21 26.19 - 26.387 26.21 -0.035 0.13% 16,000
AFH Atlas Fincl Hld Ord - 1.47 1.41 - 1.55 1.44 -0.04 2.70% 175,100
AFHBL Atlas Financial Holdings Inc 6.625% Senior Uns - 14.18 13.50 - 14.24 13.91 +0.17 1.24% 5,800
AFI Armstrong Flooring Inc - 14.40 14.265 - 14.73 14.51 +0.12 0.83% 104,700
AFIF Anfield Universal Fixed Income ETF - 10.01 9.99 - 10.03 10.015 0.00 0.00% 13,700
AFIN American Finance Trust Inc Cl A - 9.53 9.36 - 9.69 9.61 +0.09 0.95% 501,000
AFINP American Finance Trust Inc Pfd Ser A - 25.25 25.25 - 25.37 25.34 +0.07 0.28% 7,700
AFK Africa Index ETF Vaneck - 22.35 22.22 - 22.77 22.26 -0.09 0.40% 5,700
AFL Aflac Incorporated - 48.65 48.45 - 49.27 48.91 +0.35 0.72% 3,494,900
AFMD Affimed N.V. - 3.27 3.18 - 3.36 3.25 -0.05 1.52% 974,300
AFT Apollo Senior Floating Rate Fund Inc - 15.11 15.07 - 15.15 15.09 -0.01 0.07% 34,700
AFTY CSOP FTSE China A50 ETF - 17.72 17.70 - 17.96 17.929 +0.146 0.82% 93,100
AG First Majestic Silver - 5.81 5.78 - 6.13 5.95 +0.05 0.85% 2,662,100
AGCO Agco Corp - 72.68 71.70 - 72.92 71.83 -0.75 1.03% 608,700
AGD Alpine Global Dynamic Dividend Fund - 9.63 9.60 - 9.71 9.67 +0.04 0.42% 40,900
AGE Agex Therapeutics Inc - 4.28 4.27 - 4.74 4.74 +0.30 6.76% 36,400
AGEN Agenus Inc - 2.53 2.47 - 2.64 2.60 +0.06 2.36% 764,000
AGF DB Agriculture ETN Powershares - 9.00 0.00 - 0.00 9.00 0.00 0.00% 3
AGFS Agrofresh Solutions - 3.37 3.13 - 3.42 3.17 -0.21 6.21% 182,600
AGFSW Agrofresh Sol Wrrnts - 0.05 0.044 - 0.05 0.044 -0.006 12.00% 7,800
AGG US Aggregate Bond Ishares Core ETF - 108.18 108.05 - 108.28 108.25 +0.19 0.18% 3,422,700
AGGE IQ Enhanced Core Bond U.S. ETF - 18.77 18.745 - 18.80 18.80 +0.05 0.27% 3,200
AGGP IQ Enhanced Core Plus Bond U.S. - 19.14 19.10 - 19.17 19.13 +0.03 0.16% 47,600
AGGY Wisdomtree Yield Enhcd US Agg Bond Fund - 49.53 49.53 - 49.68 49.55 -0.10 0.20% 165,800
AGI Alamos Gold Inc - 4.59 4.52 - 4.76 4.59 -0.03 0.65% 1,428,600
AGIO Agios Pharmaceutical - 56.80 55.085 - 59.53 58.68 +2.06 3.64% 339,900
AGLE Aeglea Biothera - 7.33 7.13 - 7.51 7.43 +0.12 1.64% 429,200
AGM Federal Agricultural Mortgage Corp - 73.93 73.59 - 76.52 75.61 +1.39 1.87% 50,700
AGM-A Federal Agricultural Mortgage - 25.51 25.51 - 25.691 25.691 -0.408 1.56% 200
AGM-B Federal Ag - 26.24 26.10 - 26.24 26.12 +0.09 0.35% 1,300
AGM-C Federal Agricultural Mortgage - 0.00 0.00 - 0.00 27.83 0.00 0.00% 0
AGM.A Federal Agricultural Mortgage Corp - 69.20 25.51 - 69.79 69.64 +43.541 166.83% 1,700
AGMH Agm Group Holdings Inc Cl A - 18.85 18.85 - 19.50 18.86 -0.24 1.26% 2,800
AGN Allergan Plc - 140.51 138.96 - 143.02 142.17 +1.91 1.36% 2,470,700
AGNC American Capital Age - 18.16 18.09 - 18.22 18.16 -0.01 0.06% 3,389,400
AGNCB American Cap Agy Cor - 25.30 25.30 - 25.38 25.34 +0.04 0.16% 16,800
AGNCM Agnc Investment Corp Cum Red Pfd Ser D Fixed To - 25.05 25.021 - 25.20 25.10 +0.05 0.20% 170,500
AGNCN Agnc Investment Corp - 25.77 25.73 - 25.90 25.76 +0.03 0.12% 87,400
AGND Wisdomtree Neg Duration US Agg Bond Fund - 42.67 42.62 - 42.83 42.69 +0.015 0.04% 2,200
AGO Assured Guaranty Ltd - 46.44 46.10 - 46.86 46.80 +0.57 1.23% 496,100
AGO-B Assured Guaranty Ltd [B] - 26.75 26.74 - 26.90 26.90 +0.075 0.28% 6,800
AGO-E Assured Guaranty Ltd [E] - 25.69 25.69 - 25.88 25.86 +0.15 0.58% 10,800
AGO-F Assured Guaranty Ltd [F] - 25.45 25.37 - 25.555 25.54 +0.04 0.16% 6,000
AGQ Ultra Silver Proshares - 23.29 23.18 - 24.12 23.43 -0.59 2.46% 161,700
AGR Avangrid Inc - 52.11 51.32 - 52.49 52.35 +0.31 0.60% 797,900
AGRO Adecoagro S.A. - 6.81 6.67 - 6.90 6.79 +0.02 0.30% 302,500
AGRX Agile Therap - 1.43 1.36 - 1.475 1.46 +0.04 2.82% 122,500
AGS Playags Inc - 25.74 25.19 - 26.12 25.67 +0.01 0.04% 145,300
AGT Argentina Ishares MSCI ETF - 23.31 23.17 - 23.643 23.643 +0.278 1.19% 400
AGTC Applied Genetic Tech - 4.50 4.40 - 4.78 4.78 +0.30 6.70% 63,400
AGX Argan Inc - 49.45 49.07 - 50.15 50.04 +0.59 1.19% 121,600
AGYS Agilysys Inc - 18.69 18.49 - 19.26 19.10 +0.34 1.81% 72,600
AGZ Agency Bond Ishares ETF - 112.95 112.81 - 112.97 112.97 +0.14 0.12% 25,900
AGZD Wisdomtree Int Rate US Agg Bond Fund - 47.76 47.76 - 47.95 47.835 +0.01 0.02% 7,500
AHC A.H. Belo Corp - 3.92 3.92 - 4.01 4.00 +0.05 1.27% 7,400
AHH Armada Hoffler Properties Inc - 15.49 15.25 - 15.72 15.68 +0.26 1.69% 125,200
AHL-C Aspen Ins Pfd Inc - 26.26 26.16 - 26.37 26.36 +0.22 0.84% 36,200
AHL-D Aspen Insurance Holdings Ltd - 24.85 24.80 - 24.95 24.82 -0.03 0.12% 29,800
AHPI Allied Healthcare - 1.81 1.76 - 1.81 1.76 -0.019 1.07% 1,800
AHT Ashford Hospitality Trust Inc - 5.09 5.004 - 5.23 5.18 +0.09 1.77% 396,700
AHT-D Ashford Hosp D Pfd - 25.40 25.378 - 25.55 25.55 +0.175 0.69% 7,600
AHT-F Ashford Hospitality Trust Inc - 22.97 22.75 - 23.14 23.14 +0.07 0.30% 4,800
AHT-G Ashford Hospitality Trust Inc - 22.708 22.55 - 22.708 22.64 +0.179 0.80% 12,000
AHT-H Ashford Hospitality Trust Inc Cum Pfd Ser H - 23.183 23.093 - 23.24 23.093 +0.093 0.40% 5,600
AHT-I Ashford Hospitality Trust Inc 7.50% Series I Pf - 23.18 23.06 - 23.22 23.10 +0.066 0.29% 12,500
AI Arlington Asset Investment Corp - 7.70 7.55 - 7.79 7.75 +0.06 0.78% 409,600
AI-B Arlington Asset 7.00% Series B Pfd - 22.08 21.94 - 22.08 21.94 -0.357 1.60% 700
AI-C Arlington Asset Investment Corp Cum Pfd Ser C FI - 23.21 23.21 - 23.30 23.30 0.00 0.00% 1,600
AIA Asia 50 Ishares ETF - 63.60 63.31 - 63.89 63.76 +0.24 0.38% 31,700
AIC Arlington Asset Investment Cor - 23.964 23.85 - 24.02 23.88 +0.02 0.08% 2,700
AIEQ Ai Powered Equity ETF - 26.57 26.46 - 26.96 26.88 +0.34 1.28% 50,200
AIF Apollo Tactical Income Fund Inc - 14.93 14.84 - 14.95 14.90 -0.01 0.07% 40,400
AIG American International Group - 45.80 45.56 - 46.295 45.98 -0.02 0.04% 5,036,300
AIG-A American International Group Inc Dep Shs - 25.71 25.63 - 25.78 25.75 +0.07 0.27% 50,700
AIG.W American International Group - 7.05 6.97 - 7.35 7.35 +0.11 1.52% 54,800
AIHS Senmiao Technology Ltd - 4.77 4.36 - 5.04 4.85 -0.03 0.61% 163,100
AIIQ Ai Powered International Equity ETF - 24.26 24.26 - 24.38 24.36 +0.055 0.23% 3,300
AIMC Altra Indtl Mtn - 34.13 33.825 - 34.771 34.65 +0.52 1.52% 358,300
AIMT Aimmune Therap - 20.32 19.77 - 21.15 20.95 +0.62 3.05% 886,900
AIN Albany International Corp - 73.94 73.37 - 75.73 75.55 +1.99 2.71% 108,100
AINC Ashford Inc - 55.80 55.20 - 56.898 56.23 +0.05 0.09% 4,300
AINV Apollo Investment CO - 15.35 15.25 - 15.48 15.46 +0.11 0.72% 146,700
AIPT Precision Therapeutics Inc - 0.76 0.73 - 0.78 0.74 +0.008 1.09% 20,600
AIQ Global X Future Analytics Tech ETF - 16.71 16.46 - 16.93 16.90 +0.32 1.93% 10,400
AIR AAR Corp - 32.55 32.33 - 33.57 33.23 +0.83 2.56% 162,500
AIRG Airgain Inc - 15.39 15.10 - 16.61 16.26 +0.48 3.04% 127,000
AIRI Air Industries Group Inc - 1.06 1.04 - 1.08 1.08 +0.03 2.86% 13,000
AIRR Rba American Industrial Renaissance ETF FT - 25.94 25.70 - 26.07 25.977 +0.197 0.76% 35,600
AIRT Air T Inc - 27.969 27.70 - 28.243 28.243 +0.543 1.96% 300
AIT Applied Industrial Technologies - 62.81 61.91 - 63.85 63.49 +0.86 1.37% 117,300
AIV Apartment Investment and Management - 48.11 47.55 - 48.90 48.76 +0.91 1.90% 983,800
AIV-A Apartment Investment and Manag - 25.11 25.10 - 25.90 25.90 +0.40 1.57% 39,100
AIW Arlington Asset Investment Cor - 24.48 24.05 - 24.05 24.05 0.00 0.00% 784
AIY Apollo Investment Corp - 25.77 25.72 - 25.88 25.88 +0.03 0.12% 10,000
AIZ Assurant Inc - 92.07 91.84 - 93.19 93.06 +1.07 1.16% 993,900
AIZP Assurant Inc 6.50% Series D Mandatory Converti - 101.80 101.13 - 102.23 101.73 +0.60 0.59% 2,800
AJG Arthur J. Gallagher & CO - 80.37 79.68 - 81.64 81.58 +1.40 1.75% 1,141,400
AJRD Aerojet Rocketdyne Holdings - 32.38 31.865 - 32.99 32.67 +0.50 1.55% 929,900
AJX Great Ajax Corp - 13.85 13.80 - 14.067 14.00 +0.14 1.01% 71,300
AJXA Great Ajax Corp 7.25% Convertible Senior Notes - 25.50 25.35 - 25.80 25.80 +0.35 1.38% 2,500
AKAM Akamai Technologies - 76.87 75.52 - 77.73 77.66 +0.97 1.26% 883,600
AKAO Achaogen Inc - 0.159 0.13 - 0.175 0.137 -0.015 9.87% 4,149,100
AKBA Akebia Therapeutics - 6.59 6.37 - 6.78 6.67 +0.12 1.83% 1,558,900
AKCA Akcea Therapeutics Inc - 26.81 26.62 - 28.33 28.16 +1.19 4.41% 132,700
AKER Akers Biosciences - 0.84 0.785 - 0.905 0.849 +0.016 1.92% 125,600
AKG Asanko Gold Inc - 0.61 0.60 - 0.669 0.643 +0.023 3.71% 236,700
AKO.A Embotell Andina Sa Cl A - 19.07 19.07 - 19.07 19.07 0.00 0.00% 100
AKO.B Embotell Andna Sa Cl B - 22.21 21.64 - 22.21 21.64 -0.75 3.35% 21,500
AKP Alliance California Muni - 14.72 14.68 - 14.729 14.72 +0.02 0.14% 93,000
AKR Acadia Realty Trust - 27.80 27.31 - 28.33 28.20 +0.51 1.84% 473,100
AKRX Akorn Inc - 2.90 2.72 - 3.17 2.98 -0.01 0.33% 3,087,800
AKS AK Steel Holding Corp - 2.44 2.39 - 2.50 2.47 +0.04 1.65% 4,609,100
AKTS Akoustis Technologies Inc - 6.61 6.27 - 6.90 6.33 -0.29 4.38% 290,700
AKTX Akari Therapeutics - 4.56 3.12 - 5.04 3.88 +0.53 15.82% 26,572,200
AL Air Lease Corp Cl A - 37.43 37.16 - 38.15 38.00 +0.69 1.85% 562,200
AL-A Air Lease Corp [Al/Pa] - 26.10 26.064 - 26.25 26.22 +0.23 0.88% 22,000
ALAC Alberton Acquisition Corp - 10.00 10.00 - 10.01 10.01 0.00 0.00% 9,200
ALACR Alberton Acquisition Corp Rights - 0.20 0.22 - 0.22 0.22 0.00 0.00% 1,000
ALACU Alberton Acquisition Corp Unit - 10.25 10.23 - 10.27 10.27 0.00 0.00% 12,206
ALACW Alberton Acquisition Corp Warrant - 0.07 0.07 - 0.08 0.08 0.00 0.00% 11,500
ALB Albemarle Corp - 81.64 77.638 - 82.57 79.05 -3.12 3.80% 2,307,300
ALBO Albireo Pharma Inc - 30.79 30.281 - 32.685 31.90 +1.23 4.01% 20,200
ALC Alcon Inc. - 54.46 54.41 - 56.03 55.85 +0.85 1.55% 5,069,900
ALCO Alico Inc - 27.29 27.23 - 27.50 27.30 -0.05 0.18% 2,200
ALDR Alder Biopharma - 12.81 12.495 - 13.82 13.75 +0.99 7.76% 1,464,500
ALDX Aldeyra Therapeu - 7.71 7.65 - 8.235 8.20 +0.49 6.36% 242,600
ALE Allete Inc - 79.56 78.855 - 80.28 79.73 +0.27 0.34% 206,800
ALEC Alector Inc - 21.44 21.01 - 22.50 21.22 -0.18 0.84% 65,000
ALEX Alexander and Baldwin Inc - 23.14 22.95 - 23.68 23.49 +0.34 1.47% 173,200
ALFA Alphaclone Alternative Alpha ETF - 52.01 51.34 - 52.29 52.247 +0.496 0.96% 3,800
ALG Alamo Group - 101.67 100.45 - 104.04 103.85 +2.71 2.68% 75,100
ALGN Align Technology I - 292.10 278.147 - 298.85 296.08 +5.45 1.88% 1,572,100
ALGR Allegro Merger Corp - 10.01 9.97 - 10.01 10.00 0.00 0.00% 77,720
ALGRR Allegro Merger Corp Right - 0.25 0.25 - 0.25 0.25 0.00 0.00% 200
ALGRU Allegro Merger Corp Unit - 10.45 10.48 - 10.48 10.48 0.00 0.00% 2,400
ALGRW Allegro Merger Corp Warrant - 0.27 0.27 - 0.27 0.27 0.00 0.00% 100
ALGT Allegiant Travel Com - 130.28 128.64 - 133.30 132.13 +1.78 1.37% 133,300
ALIM Alimera Sciences Inc - 0.92 0.85 - 0.975 0.90 -0.018 1.96% 514,400
ALJJ Alj Regional Hold - 1.51 1.46 - 1.53 1.50 +0.02 1.35% 2,300
ALK Alaska Air Group - 60.27 60.045 - 61.23 60.89 +0.59 0.98% 1,118,800
ALKS Alkermes Plc - 33.50 32.865 - 34.48 34.23 +0.56 1.66% 932,400
ALL Allstate Corp - 96.75 96.03 - 97.61 97.29 +0.22 0.23% 1,754,300
ALL-A Allstate Corp Pfd - 25.66 25.66 - 25.80 25.71 0.00 0.00% 11,500
ALL-B Ally Financial Inc Fixed Rate F - 25.60 25.493 - 25.63 25.60 0.00 0.00% 27,900
ALL-D Allstate Corp - 25.52 25.503 - 25.59 25.55 -0.01 0.04% 14,100
ALL-E The Allstate Corp - 25.50 25.46 - 25.59 25.46 -0.03 0.12% 124,200
ALL-F The Allstate Corp - 25.85 25.834 - 25.90 25.84 -0.01 0.04% 16,300
ALL-G Allstate Corp Dep Shs Repstg 1/1000Th Int Non-Cu - 25.79 25.76 - 25.873 25.84 +0.08 0.31% 43,700
ALL-Y GMAC Capital Trust I Fixed Rate - 26.39 26.38 - 26.59 26.57 +0.20 0.76% 88,300
ALLE Allegion Plc - 94.08 93.23 - 96.565 95.99 +2.03 2.16% 526,900
ALLK Allakos Inc - 37.73 37.02 - 39.65 39.20 +1.59 4.23% 178,700
ALLO Allogene Therapeutics Inc - 25.85 25.51 - 27.00 26.93 +1.14 4.42% 314,400
ALLT Allot Communications - 7.99 7.91 - 8.03 7.99 -0.04 0.50% 33,000
ALLY Ally Financial - 29.95 29.64 - 30.03 29.76 -0.19 0.63% 4,344,400
ALNA Allena Pharmaceuticals Inc - 6.35 5.97 - 6.54 6.54 +0.19 2.99% 12,300
ALNY Alnylam Pharmaceut - 83.24 80.485 - 88.27 87.41 +4.25 5.11% 609,700
ALO Alio Gold Corp - 0.67 0.67 - 0.691 0.678 +0.005 0.74% 77,200
ALOT Astronova Inc - 25.89 25.351 - 25.94 25.88 +0.15 0.58% 24,100
ALP-Q Alabama Power Co. Pfd - 26.20 26.12 - 26.36 26.23 +0.12 0.46% 16,500
ALPN Alpine Immune Sciences Inc - 7.11 6.50 - 7.50 6.75 -0.45 6.25% 23,500
ALQA Alliqua Biomedical - 2.84 2.70 - 2.965 2.74 -0.19 6.48% 62,600
ALRM Alarm.com - 69.16 66.56 - 70.612 69.86 +1.08 1.57% 307,800
ALRN Aileron Therapeutics Inc - 1.69 1.653 - 1.75 1.725 +0.045 2.68% 69,400
ALSK Alaska Commun Sys - 1.71 1.67 - 1.74 1.73 +0.02 1.17% 140,100
ALSN Allison Transmission Holdings - 50.46 46.55 - 50.46 48.00 +0.11 0.23% 1,745,100
ALT Altimmune Inc - 2.68 2.62 - 2.785 2.68 -0.03 1.11% 483,000
ALTM Altus Midstream Company - 5.21 4.92 - 5.51 5.37 -0.04 0.74% 1,159,200
ALTR Altair Engineering Inc Cl A - 38.23 36.67 - 39.15 38.81 +0.78 2.05% 217,900
ALTS Mstar Alternative Solutions Proshares - 37.40 37.187 - 37.40 37.20 +0.055 0.15% 800
ALTY G-X Super Dividend Alternatives ETF - 14.92 14.894 - 14.98 14.977 +0.057 0.38% 4,600
ALV Autoliv Inc - 84.02 84.01 - 85.84 84.62 -0.74 0.87% 441,500
ALX Alexander's Inc - 368.57 365.70 - 374.00 374.00 +6.12 1.66% 6,600
ALXN Alexion Pharm Inc - 128.68 126.10 - 133.23 132.37 +3.41 2.64% 1,488,600
ALYA Alithya Group Inc Cl A - 3.18 3.13 - 3.32 3.25 +0.01 0.31% 7,400
AM Antero Midstream Corp - 13.60 13.46 - 13.77 13.50 -0.02 0.15% 2,745,800
AMAG Amag Pharmaceuticals - 11.93 11.74 - 12.29 12.13 +0.22 1.85% 430,700
AMAL Amalgamated Bk - 15.71 15.52 - 15.95 15.82 +0.13 0.83% 44,300
AMAT Applied Materials - 43.80 43.27 - 43.99 43.83 +0.04 0.09% 6,703,300
AMBA Ambarella Inc - 50.00 47.91 - 51.37 50.48 +0.67 1.35% 841,900
AMBC Ambac Financial Grp - 18.41 18.16 - 18.70 18.55 +0.20 1.09% 175,500
AMBCW Ambac Financial Grp - 8.285 8.285 - 8.99 8.67 -0.08 0.91% 5,700
AMBO Ambow Education Holding Ltd - 5.30 4.93 - 5.46 5.215 -0.245 4.49% 7,900
AMBR Amber Road Inc - 9.05 8.538 - 9.30 8.96 -0.09 0.99% 59,300
AMC Amc Entertainment Holdings Inc - 15.28 14.87 - 15.95 15.25 -0.01 0.07% 1,834,500
AMCA Russell 1000 Pure US Rev Ishares ETF - 27.902 27.869 - 28.07 28.07 +0.201 0.72% 3,100
AMCI Amci Acquisition Corp Cl A - 9.86 9.82 - 9.87 9.86 -0.01 0.10% 800
AMCIU Amci Acquisition Corp Unit - 10.20 10.146 - 10.20 10.185 -0.006 0.06% 5,200
AMCIW Amci Acquisition Corp Warrant - 0.33 0.33 - 0.35 0.35 0.00 0.00% 600
AMCN Airmedia Group Inc - 1.84 1.67 - 1.90 1.75 -0.09 4.89% 31,600
AMCX Amc Networks Cl A - 58.77 58.19 - 60.33 58.65 +0.04 0.07% 420,900
AMD Adv Micro Devices - 28.18 27.39 - 28.49 27.97 -0.21 0.75% 41,751,600
AME Amtek Inc - 86.52 85.71 - 87.59 87.29 +0.67 0.77% 753,400
AMED Amedisys Inc - 113.94 112.82 - 123.96 123.86 +9.86 8.65% 658,200
AMEH Apollo Medical Holdings Inc - 18.98 18.71 - 19.78 19.40 +0.46 2.43% 31,100
AMG Affiliated Managers Group - 113.42 112.32 - 114.64 114.48 +1.13 1.00% 513,900
AMGN Amgen Inc - 176.94 174.865 - 180.65 179.76 +3.40 1.93% 3,471,500
AMH American Homes 4 Rent - 22.98 22.695 - 23.30 23.16 +0.24 1.05% 1,686,400
AMH-D American Homes 4 Rent - 26.48 26.36 - 26.49 26.49 +0.14 0.53% 23,500
AMH-E American Homes 4 Rent 6.35% Ser - 26.25 26.10 - 26.34 26.28 +0.09 0.34% 47,800
AMH-F American Homes 4 Rent Cum Red Perp Pfd Shs - 24.80 24.72 - 24.94 24.87 +0.12 0.48% 19,100
AMH-G American Homes 4 Rent Series G Pfd - 24.80 24.773 - 24.94 24.94 +0.15 0.61% 6,100
AMH-H American Homes 4 Rent Perp Cum Red Pfd Shs Ser H - 25.51 25.43 - 25.58 25.43 -0.03 0.12% 9,800
AMID American Midstreampartners LP - 5.21 5.18 - 5.22 5.20 0.00 0.00% 75,200
AMJ Alerian MLP Index ETN JP Morgan - 25.66 25.27 - 25.75 25.57 -0.06 0.23% 1,441,100
AMJL X-Links Mthy Pay 2X Leveraged Alerian MLP - 15.00 14.30 - 15.081 14.95 +0.06 0.40% 2,700
AMKR Amkor Technology - 8.90 8.88 - 9.17 9.03 +0.13 1.46% 774,100
AMLP Alps Alerian MLP ETF - 10.10 9.972 - 10.146 10.09 +0.02 0.20% 16,446,800
AMN Amn Healthcare Services Inc - 47.99 47.56 - 50.19 49.43 +1.68 3.52% 615,600
AMNB American Natl Bksh - 35.81 34.649 - 37.25 37.25 +1.35 3.76% 26,500
AMOT Allied Motion Tech - 37.23 36.75 - 38.30 36.96 -0.46 1.23% 46,800
AMOV America Movil A ADR - 15.46 15.14 - 15.81 15.16 -0.46 2.94% 12,100
AMP Ameriprise Financial Services - 143.31 142.315 - 145.77 144.85 +1.74 1.22% 845,000
AMPE Ampio Pharmaceutical - 0.59 0.534 - 0.59 0.577 +0.006 1.05% 490,800
AMPH Amphastar Pharma - 20.49 20.08 - 20.99 20.80 +0.35 1.71% 102,400
AMR Alta Mesa Resources Inc - 0.18 0.171 - 0.27 0.23 +0.055 31.43% 18,830,700
AMRB American River Bkshs - 13.05 12.61 - 13.20 12.92 -0.28 2.12% 8,300
AMRC Ameresco Inc - 16.29 16.11 - 16.54 16.32 +0.03 0.18% 51,100
AMRH Ameri Holdings Inc - 0.34 0.325 - 0.355 0.346 -0.004 1.14% 937,700
AMRHW Ameri Holdings Inc Warrant - 0.052 0.04 - 0.052 0.052 +0.012 30.00% 1,000
AMRK A-Mark Precious Meta - 11.28 11.07 - 11.45 11.215 -0.115 1.02% 3,600
AMRN Amarin Corp Ads - 18.10 17.79 - 18.60 18.39 +0.24 1.32% 3,726,300
AMRS Amyris Inc - 4.80 4.46 - 5.29 5.12 +0.19 3.85% 3,129,300
AMRWW Alta Mesa Resources Inc WT - 0.013 0.013 - 0.022 0.021 0.00 0.00% 7,000
AMRX Amneal Pharmaceuticals Inc - 12.86 12.58 - 13.05 12.86 +0.03 0.23% 587,500
AMS American Shared Hospital Services - 2.73 2.695 - 2.80 2.80 +0.092 3.40% 10,800
AMSC Amer Superconductor - 11.73 11.48 - 12.01 11.91 +0.20 1.71% 149,200
AMSF Amerisafe Inc - 58.51 57.585 - 59.17 58.47 +0.21 0.36% 36,800
AMSWA Amer Software Inc - 12.80 12.705 - 13.16 12.97 +0.21 1.65% 41,000
AMT American Tower Corp - 193.59 190.94 - 194.39 193.40 +1.08 0.56% 1,457,700
AMTB Mercantil Bank Holding Cl A - 16.32 15.55 - 16.40 15.70 -0.66 4.03% 20,500
AMTBB Mercantil Bank Holding Cl B - 11.75 11.35 - 11.90 11.50 -0.007 0.06% 1,200
AMTD TD Ameritrade HD - 53.61 53.32 - 54.33 54.27 +0.60 1.12% 2,846,600
AMTX Aemetis Inc - 0.845 0.80 - 0.845 0.804 -0.036 4.29% 13,900
AMU Etracs Alerian MLP Index ETN - 16.21 15.999 - 16.25 16.07 -0.08 0.50% 757,300
AMUB Etracs Alerian MLP ETN Series B - 16.094 16.094 - 16.094 16.094 0.00 0.00% 0
AMWD Amer Woodmark Cp - 86.76 86.45 - 89.19 88.35 +1.76 2.03% 237,600
AMX America Movil S.A.B. DE C.V. - 15.68 15.23 - 15.945 15.33 -0.42 2.67% 1,442,900
AMZA Infracap MLP ETF - 5.98 5.89 - 6.00 5.96 -0.01 0.17% 1,101,200
AMZN Amazon.com Inc - 1,891.20 1,845.64 - 1,929.26 1,923.77 +36.46 1.93% 4,638,100
AN Autonation Inc - 37.46 37.17 - 37.91 37.90 +0.57 1.53% 916,100
ANAB Anaptysbio Inc - 72.63 71.39 - 75.59 72.85 +0.78 1.08% 235,900
ANAT Amer Natl Insurance - 117.85 115.83 - 118.86 117.21 +0.20 0.17% 54,800
ANCN Anchiano Therapeutics Ltd ADR - 6.18 5.672 - 6.26 5.86 +0.08 1.38% 9,100
ANDA Andina Acquisition Corp III - 9.80 9.80 - 9.81 9.81 0.00 0.00% 22,100
ANDAR Andina Acquisition Corp III Right - 0.30 0.29 - 0.33 0.30 -0.03 9.09% 1,200
ANDAU Andina Acquisition Corp III Unit - 10.26 10.24 - 10.28 10.27 +0.03 0.29% 9,500
ANDAW Andina Acquisition Corp III Warrant - 0.25 0.25 - 0.25 0.25 0.00 0.00% 126,300
ANDE Andersons Inc - 32.62 32.393 - 33.25 33.01 +0.43 1.32% 54,000
ANDX Andeavor Logistics LP - 33.62 32.90 - 34.19 33.73 +0.14 0.42% 491,000
ANET Arista Networks Inc - 322.73 315.64 - 328.50 321.06 -6.54 2.00% 1,103,400
ANF Abercrombie & Fitch Company - 27.51 26.79 - 28.25 27.86 +0.38 1.38% 1,923,200
ANFI Amira Nature Foods Ltd - 1.40 1.36 - 1.47 1.39 -0.04 2.80% 201,700
ANGI Homeservices Inc - 16.21 15.74 - 16.90 16.84 +0.63 3.89% 2,975,900
ANGL Fallen Angel HY Bond ETF Vaneck - 28.94 28.88 - 29.05 29.00 +0.09 0.31% 262,700
ANGO Angiodynamics Inc - 20.06 19.60 - 20.58 20.50 +0.44 2.19% 426,300
ANH Anworth Mortgage Asset Corp - 4.15 4.09 - 4.24 4.22 +0.08 1.93% 1,089,900
ANH-A Anworth Mtg Pfd A - 26.30 26.21 - 26.55 26.52 +0.138 0.52% 2,300
ANH-B Anworth 6.25 Pr S B - 23.12 23.12 - 23.47 23.47 +0.14 0.60% 1,000
ANH-C Anworth Mortgage Asset Corpora - 25.04 25.025 - 25.04 25.03 0.00 0.00% 2,600
ANIK Anika Therapeutics - 32.05 31.50 - 33.08 32.77 +0.93 2.92% 167,100
ANIP ANI Pharma Inc - 68.64 67.518 - 70.35 69.64 +0.83 1.21% 86,600
ANIX Anixa Biosciences Inc - 4.23 3.96 - 4.35 4.26 +0.18 4.41% 122,600
ANSS Ansys Inc - 189.97 184.98 - 193.44 192.20 +3.16 1.67% 415,000
ANTM Anthem Inc - 245.25 239.07 - 252.16 250.64 +6.64 2.72% 3,762,200
ANY Sphere 3D Corp - 2.47 2.454 - 2.54 2.48 -0.04 1.59% 29,700
AOA Aggressive Allocation Ishares Core ETF - 54.50 54.30 - 54.77 54.72 +0.21 0.39% 53,600
AOBC American Outdoor Brands Corp - 9.63 9.53 - 9.87 9.77 +0.12 1.24% 654,200
AOD Alpine Total Dynamic Dividend - 8.51 8.47 - 8.52 8.51 +0.01 0.12% 210,900
AOIL Aberdeen Standard Bloomberg WTI Crude Oil Strate - 29.522 29.522 - 29.522 29.522 +0.282 0.96% 100
AOK Conservative Allocation Ishares Core ETF - 34.66 34.59 - 34.72 34.72 +0.09 0.26% 43,600
AOM Moderate Allocation Ishares Core ETF - 38.20 38.15 - 38.33 38.32 +0.12 0.31% 132,100
AON AON Plc - 174.93 174.50 - 178.47 178.38 +3.49 2.00% 899,900
AOR Growth Allocation Ishares Core ETF - 45.22 45.07 - 45.39 45.35 +0.13 0.29% 88,200
AOS Smith [A.O.] Corp - 56.19 55.82 - 56.50 56.28 +0.19 0.34% 630,100
AOSL Alpha and Omega Semi - 12.83 12.68 - 13.10 12.72 -0.10 0.78% 94,900
AP Ampco-Pittsburgh Corp - 3.28 3.132 - 3.34 3.28 +0.03 0.92% 64,500
APA Apache Corp - 37.18 36.095 - 37.40 36.43 -0.66 1.78% 4,767,500
APAM Artisan Partners Asset Manageme - 28.36 28.09 - 29.51 29.44 +1.26 4.47% 574,200
APC Anadarko Petroleum Corp - 64.15 63.585 - 64.75 63.99 -0.07 0.11% 11,913,900
APD Air Products and Chemicals - 196.59 195.665 - 197.80 196.67 +0.05 0.03% 992,000
APDN Applied Dna Scns - 0.60 0.56 - 0.68 0.57 -0.03 5.00% 238,900
APDNW Applied Dna Sci Wrnt - 0.011 0.011 - 0.011 0.011 0.00 0.00% 1,000
APEI American Pub. Edu. - 33.14 32.59 - 33.66 33.40 +0.38 1.15% 101,700
APEN Apollo Endosurgery Inc - 3.45 3.41 - 3.54 3.50 +0.04 1.16% 5,400
APF Morgan Stanley Asia Pacific Fund Inc - 16.69 16.66 - 16.80 16.78 0.00 0.00% 89,639
APH Amphenol Corp - 104.08 103.75 - 105.51 105.38 +1.47 1.41% 1,250,200
APHA Aphria Inc - 7.85 7.58 - 7.92 7.81 -0.05 0.64% 3,995,800
APHB Ampliphi Biosciences Corp - 0.335 0.281 - 0.335 0.309 +0.002 0.65% 111,300
APLE Apple Hospitality REIT Inc - 16.16 16.01 - 16.50 16.44 +0.32 1.99% 1,227,100
APLS Apellis Pharmaceuticals Inc - 19.03 18.50 - 19.46 19.33 +0.30 1.58% 391,600
APM Aptorum Group Limited Cl A - 13.49 13.38 - 13.90 13.45 +0.04 0.30% 5,200
APO Apollo Global Management Llc C - 32.64 31.56 - 32.99 32.33 -0.08 0.25% 2,242,100
APO-A Apollo Global Management Llc Pfd Ser A - 25.06 25.03 - 25.06 25.05 +0.01 0.04% 38,300
APO-B Apollo Global Management Llc Pfd Ser B - 24.96 24.94 - 25.03 24.995 +0.055 0.22% 98,100
APOG Apogee Entrpr Inc - 39.39 38.83 - 39.93 39.80 +0.65 1.66% 303,100
APOP Cellect Biotechnology Ltd - 0.87 0.86 - 0.929 0.88 +0.019 2.21% 59,100
APOPW Cellect Biotechnology Ltd - 0.026 0.021 - 0.12 0.021 -0.089 80.91% 2,000
APPF Appfolio Cl A - 93.42 88.681 - 96.04 94.88 +2.00 2.15% 185,200
APPN Appian Corp Cl A - 32.96 32.535 - 33.67 33.52 +0.63 1.92% 257,000
APPS Digital Turbine - 3.57 3.43 - 3.66 3.56 -0.01 0.28% 628,200
APRN Blue Apron Holdings Inc - 1.01 0.97 - 1.02 0.972 -0.028 2.80% 2,220,100
APT Alpha Pro Tech - 3.58 3.57 - 3.64 3.62 0.00 0.00% 16,600
APTO Aptose Bioscns - 1.93 1.82 - 1.98 1.91 0.00 0.00% 259,900
APTS Preferred Apartment Communities - 15.15 14.92 - 15.34 15.10 0.00 0.00% 216,700
APTV Aptiv Plc - 89.56 88.84 - 90.53 89.49 -0.25 0.28% 1,080,500
APTX Aptinyx Inc - 3.67 3.51 - 3.84 3.81 +0.16 4.38% 284,000
APU Amerigas Partners LP - 35.44 35.081 - 35.75 35.65 +0.12 0.34% 644,900
APVO Aptevo Therapeutics Inc - 0.80 0.77 - 0.80 0.79 -0.006 0.75% 707,100
APWC Asia Pacific Wire & Cable - 2.309 2.212 - 2.31 2.261 +0.049 2.22% 2,100
APY Apergy Corp - 42.97 40.88 - 43.37 43.00 +0.17 0.40% 379,900
APYX Apyx Medical Corp - 3.89 3.80 - 4.17 4.12 +0.24 6.19% 322,200
AQ Aquantia Corp - 9.60 9.46 - 9.76 9.65 +0.02 0.21% 208,200
AQB Aquabounty Technologies Inc - 2.34 2.26 - 2.38 2.36 +0.03 1.29% 392,800
AQMS Aqua Metals Inc - 2.67 2.52 - 2.79 2.76 +0.06 2.22% 383,000
AQN Algonquin Pwr & Util - 11.43 11.37 - 11.55 11.42 -0.07 0.61% 342,400
AQNA Algonquin Power & Utilities Corp - 26.45 26.365 - 26.62 26.60 +0.20 0.76% 27,400
AQST Aquestive Therapeutics Inc - 6.32 6.06 - 6.45 6.15 -0.08 1.28% 96,200
AQUA Evoqua Water Technologies Corp - 14.00 13.52 - 14.19 13.73 -0.21 1.51% 456,900
AQXP Aquinox Pharmaceutic - 2.62 2.60 - 2.71 2.66 +0.01 0.38% 20,000
AR Antero Resources Corp - 8.07 7.78 - 8.32 7.90 -0.14 1.74% 10,931,600
ARA American Renal Associates Holdi - 6.14 5.98 - 6.77 6.55 +0.54 8.99% 365,600
ARAV Aravive Inc - 6.38 6.19 - 6.90 6.84 +0.55 8.74% 7,900
ARAY Accuray Incorporated - 4.19 4.06 - 4.51 4.42 +0.25 6.00% 1,014,000
ARC American Reprographics Company - 2.33 2.30 - 2.42 2.36 +0.05 2.16% 239,800
ARCB Arcbest Corp - 32.76 32.41 - 33.27 32.93 +0.25 0.76% 164,100
ARCC Ares Capital Corp - 17.39 17.32 - 17.53 17.49 +0.10 0.58% 1,055,700
ARCE Arco Platform Limited Cl A - 29.38 28.35 - 31.31 31.25 +1.76 5.97% 18,300
ARCH Arch Coal Inc - 97.15 89.55 - 101.92 99.96 +8.33 9.09% 844,500
ARCI Applnc Rcycl CT Amer - 4.00 3.50 - 4.96 4.05 -0.20 4.71% 221,600
ARCM Arrow Reserve Capital Management ETF - 100.25 100.25 - 100.25 100.25 0.00 0.00% 0
ARCO Arcos Dorados Holdings Inc - 7.00 6.96 - 7.30 7.15 +0.16 2.29% 362,100
ARCT Arcturus Therapeutics Ltd - 7.48 7.12 - 7.58 7.25 -0.26 3.46% 47,100
ARCW Arc Group Worldwide - 0.796 0.773 - 0.821 0.80 +0.027 3.49% 3,000
ARD Ardagh Group S.A. - 13.95 13.82 - 14.23 14.20 +0.30 2.16% 93,200
ARDC Ares Dynamic Credit Allocation - 15.01 14.93 - 15.08 15.05 +0.06 0.40% 84,900
ARDS Aridis Pharmaceuticals Inc - 10.55 10.085 - 10.55 10.086 +0.436 4.52% 700
ARDX Ardelyx Inc - 3.40 3.317 - 3.59 3.54 +0.15 4.42% 237,500
ARE Alexandria Real Estate Equities - 138.28 136.15 - 140.80 140.54 +3.03 2.20% 681,600
ARE-A Alexandria Real Estate Equities - 26.355 26.355 - 26.479 26.38 +0.05 0.19% 14,000
ARE-D Alexandria Real Estate Equitie - 37.40 37.28 - 37.69 37.68 +0.30 0.80% 15,100
AREC American Resources Corp - 3.97 3.90 - 4.06 4.00 0.00 0.00% 6,800
ARES Ares Management LP - 24.21 23.97 - 24.466 24.19 +0.06 0.25% 371,900
AREX Approach Res. Inc - 0.38 0.36 - 0.409 0.401 +0.021 5.53% 1,562,200
ARGD Argo Grp Itl Snr NTS - 25.53 25.51 - 25.60 25.59 +0.04 0.16% 2,300
ARGO Argo Group Intl Hlds - 73.35 72.83 - 74.30 73.94 +0.54 0.74% 59,000
ARGT G-X FTSE Argentina 20 ETF - 27.01 27.01 - 27.65 27.59 +0.37 1.36% 28,100
ARGX Argenx Se Ads - 118.19 117.18 - 121.50 121.00 +2.45 2.07% 290,900
ARI Apollo Commercial Real Estate - 18.47 18.36 - 18.54 18.43 -0.01 0.05% 887,400
ARI-C Apollo Commercial 8% Cum. Perp. Pfd. Series C - 25.53 25.51 - 25.57 25.57 +0.02 0.08% 13,500
ARKF Ark Fintech Innovation ETF - 22.41 22.19 - 22.674 22.626 +0.224 1.00% 22,800
ARKG Ark Genomic Revolution Multi-Sector ETF - 32.68 32.08 - 33.276 33.18 +0.64 1.97% 134,500
ARKK Ark Innovation ETF - 47.45 46.844 - 48.59 48.43 +1.18 2.50% 337,500
ARKQ Ark Industrial Innovation ETF - 35.29 35.01 - 35.614 35.54 +0.41 1.17% 11,900
ARKR Ark Restaurants Cp - 19.72 19.56 - 19.80 20.28 +0.48 2.42% 190
ARKW Ark Web X.0 ETF - 53.24 52.36 - 54.34 54.18 +1.15 2.17% 106,000
ARL American Realty Investors - 12.76 12.593 - 12.97 12.97 +0.377 2.99% 900
ARLO Arlo Technologies Inc - 3.93 3.76 - 4.19 4.07 +0.17 4.36% 935,600
ARLP Alliance Resource Pt - 18.92 18.65 - 19.24 18.92 +0.07 0.37% 630,900
ARMK Aramark Holdings Corp - 31.36 30.885 - 31.707 31.11 -0.15 0.48% 2,531,500
ARN- Arconic Inc. Pf 3.75 - 88.00 87.10 - 88.25 88.05 +0.05 0.06% 2,600
ARNA Arena Pharmaceutical - 44.45 43.25 - 46.17 45.61 +1.13 2.54% 785,200
ARNC Arconic Inc - 20.40 19.89 - 20.78 20.68 +0.40 1.97% 4,009,800
AROC Archrock Inc - 10.67 10.47 - 10.92 10.86 +0.19 1.78% 629,800
AROW Arrow Financial Corp - 33.17 33.051 - 34.43 33.77 +0.56 1.69% 8,900
ARPO Aerpio Pharmaceuticals Inc - 1.00 0.95 - 1.06 1.05 +0.06 6.06% 297,200
ARQL Arqule Inc - 6.53 6.365 - 6.68 6.54 +0.14 2.19% 1,594,400
ARR Armour Residential R - 19.95 19.73 - 20.06 20.01 +0.08 0.40% 687,100
ARR-A Armour Residential REIT Inc - 25.56 25.54 - 25.638 25.586 -0.014 0.05% 3,300
ARR-B Armour Residential REIT Inc - 25.00 24.98 - 25.03 24.99 -0.036 0.14% 7,700
ARRS Arris Group Inc - 31.66 31.635 - 31.68 31.66 0.00 0.00% 5,134,898
ARRY Array Biopharma Inc - 22.29 22.11 - 23.00 22.92 +0.60 2.69% 2,428,400
ARTNA Artesian Res Cp A - 34.59 34.32 - 35.36 35.35 +0.85 2.46% 10,300
ARTW Art S Way MFG CO I - 2.16 2.107 - 2.259 2.20 0.00 0.00% 2,000
ARTX Arotech Corp - 2.91 2.81 - 3.05 2.81 -0.11 3.77% 228,200
ARVN Arvinas Inc - 22.89 21.96 - 23.00 22.63 -0.14 0.61% 116,000
ARW Arrow Electronics - 84.00 83.37 - 86.355 86.05 +2.35 2.81% 618,600
ARWR Arrowhead Pharma - 18.64 18.03 - 19.29 19.07 +0.54 2.91% 1,225,900
ARYA Arya Sciences Acquisiton Corp Cl A - 9.84 9.84 - 9.84 9.84 0.00 0.00% 1
ARYAU Arya Sciences Acquisiton Corp Unit - 10.51 10.54 - 10.54 10.54 0.00 0.00% 1,300
ARYAW Arya Sciences Acquisiton Corp Warrant - 1.40 1.50 - 1.50 1.50 0.00 0.00% 250
ASA ASA Gold and Precious Metals - 9.51 9.43 - 9.79 9.50 -0.07 0.73% 86,700
ASB Associated Banc-Corp - 22.11 21.99 - 22.68 22.67 +0.55 2.49% 2,553,900
ASB-C Associated Banc-Corp Depositary - 0.00 0.00 - 0.00 25.868 0.00 0.00% 0
ASB-D Associated Banc-Corp - 24.703 24.65 - 24.703 24.65 -0.094 0.38% 18,000
ASB-E Associated Banc-Corp Depositary Shs - 25.573 25.573 - 25.70 25.70 +0.22 0.86% 5,300
ASC Ardmore Shipping Corp - 6.90 6.87 - 7.20 7.14 +0.18 2.59% 87,200
ASCMA Ascent Capital Group - 0.736 0.70 - 0.789 0.70 -0.012 1.69% 21,200
ASEA G-X FTSE Asean 40 ETF - 16.21 16.14 - 16.35 16.35 +0.05 0.31% 1,400
ASET Flexshares Real Assets Allocation Index Fund - 28.82 28.82 - 28.842 28.82 0.00 0.00% 20
ASFI Asta Funding Inc - 4.52 4.45 - 4.716 4.55 +0.03 0.66% 2,100
ASG Liberty All-Star Growth Fund - 5.79 5.73 - 5.835 5.83 +0.07 1.22% 272,900
ASGN On Assignment - 67.82 67.31 - 68.965 68.30 +0.71 1.05% 308,300
ASH Ashland Global Holdings Inc - 78.14 77.86 - 79.50 79.42 +1.35 1.73% 652,100
ASHR Db-Xt Harvest CSI 300 China A - 29.79 29.66 - 30.02 29.83 -0.17 0.57% 11,380,700
ASHS Db-Xt Harvest CSI 500 China A - 30.68 30.54 - 31.33 30.68 -0.58 1.86% 88,100
ASHX Db-Xt CSI 300 China A Hgd Eq - 21.21 21.10 - 21.47 21.295 -0.116 0.54% 34,700
ASIX Advansix Inc - 30.03 29.75 - 30.74 30.52 +0.52 1.73% 129,000
ASLN Aslan Pharmaceuticals Limited ADR - 3.98 3.80 - 4.80 4.50 +0.53 13.35% 5,900
ASM Avino Silver & Gold - 0.521 0.51 - 0.559 0.511 -0.019 3.58% 258,200
ASMB Assembly Biosciences - 14.70 14.20 - 16.51 15.21 -0.34 2.19% 858,700
ASML Asml Hldg NY Reg - 204.11 203.73 - 206.113 205.29 -0.22 0.11% 438,200
ASNA Ascena Retail Grp - 1.08 1.02 - 1.147 1.07 +0.02 1.90% 2,884,500
ASND Ascendis Pharma Ads - 109.85 106.75 - 113.28 112.12 +2.99 2.74% 337,400
ASPN Aspen Aerogels Inc - 3.24 3.03 - 3.32 3.18 -0.03 0.93% 10,100
ASPS Altisource Portfolio - 23.70 23.57 - 24.275 23.82 -0.03 0.13% 50,800
ASPU Aspen Group Inc - 4.51 4.41 - 4.68 4.50 -0.07 1.53% 36,600
ASR Grupo Aeroportuario Del Sureste - 161.91 160.045 - 164.935 162.57 +0.38 0.23% 44,800
ASRT Assertio Therapeutics Inc - 4.13 4.06 - 4.48 4.36 +0.19 4.56% 1,176,200
ASRV Ameriserv Financial - 4.06 4.04 - 4.065 4.06 +0.02 0.50% 22,600
ASRVP Ameriserv Fin Cap - 29.045 29.044 - 29.136 29.045 -0.091 0.31% 300
ASTC Astrotech Corp - 4.04 3.75 - 4.10 3.881 -0.139 3.46% 3,600
ASTE Astec Inds Inc - 37.50 31.50 - 42.78 31.59 -11.10 26.00% 1,954,200
ASUR Asure Software - 6.89 6.39 - 7.18 6.86 -0.02 0.29% 273,400
ASV Asv Holdings Inc - 2.59 2.46 - 2.728 2.47 0.00 0.00% 2,700
ASX Ase Industrial Holding Co. Ltd - 4.79 4.69 - 4.83 4.78 -0.03 0.62% 544,900
ASYS Amtech Systems Inc - 6.64 6.46 - 6.84 6.51 -0.15 2.25% 114,000
AT Atlantic Power Corp - 2.25 2.23 - 2.36 2.28 +0.03 1.33% 439,800
ATAI Ata Inc ADR - 2.30 2.20 - 2.721 2.35 +0.05 2.17% 321,800
ATAX Amer First Mf Inv - 6.75 6.73 - 6.80 6.78 -0.01 0.15% 41,200
ATEC Alphatec Holdings - 2.76 2.67 - 2.85 2.81 +0.01 0.36% 124,500
ATEN A10 Networks Inc - 7.01 6.83 - 7.04 7.04 +0.03 0.43% 323,300
ATGE Adtalem Global Education Inc - 47.62 47.05 - 49.08 48.95 +1.28 2.69% 297,900
ATH Athene Holding Ltd - 43.38 43.21 - 44.16 43.93 +0.42 0.97% 1,088,600
ATHE Alterity Therapeutics Ltd. - 1.77 1.76 - 1.83 1.81 +0.041 2.32% 11,800
ATHM Autohome Inc - 115.05 112.413 - 115.80 113.75 -0.80 0.70% 462,800
ATHX Athersys Inc - 1.50 1.39 - 1.70 1.66 +0.23 16.08% 2,666,000
ATI Allegheny Technologies Inc - 25.20 23.97 - 25.73 24.98 -0.51 2.00% 4,124,700
ATIS Attis Industries Inc - 1.81 1.44 - 1.98 1.485 -0.385 20.59% 99,300
ATISW Attis Industries Inc WT - 0.137 0.105 - 0.39 0.39 +0.285 271.43% 300
ATKR Atkore International Group - 23.98 23.64 - 25.35 25.25 +1.28 5.34% 485,700
ATLC Atlanticus Hldg Cp - 3.39 3.31 - 3.49 3.32 -0.03 0.90% 24,100
ATLO Ames Natl Corp - 27.03 26.80 - 27.95 27.58 +0.78 2.91% 4,000
ATMP Barclays Plus Select MLP ETN - 20.57 20.25 - 20.57 20.39 -0.006 0.03% 32,800
ATNI Atn International - 59.72 58.58 - 60.01 59.88 +0.42 0.71% 36,300
ATNM Actinium Pharmaceuticals Inc - 0.32 0.288 - 0.32 0.306 +0.011 3.73% 3,654,700
ATNX Athenex Inc - 11.01 10.792 - 11.49 11.34 +0.40 3.66% 251,800
ATO Atmos Energy Corp - 99.37 98.662 - 100.08 99.57 +0.50 0.50% 1,003,700
ATOM Atomera Inc - 2.83 2.75 - 2.88 2.75 -0.11 3.85% 16,400
ATOS Atossa Genetics Inc - 3.03 2.43 - 3.92 3.48 +0.65 22.97% 12,880,100
ATR Aptargroup - 109.03 108.25 - 110.53 110.06 +1.13 1.04% 220,800
ATRA Atara Biotherap - 31.68 30.75 - 33.88 33.49 +1.80 5.68% 318,300
ATRC Atricure Inc - 27.31 26.97 - 27.90 27.83 +0.53 1.94% 539,400
ATRI Atrion Corp - 865.00 855.00 - 880.00 870.97 -2.63 0.30% 20,500
ATRO Astronics Cp - 32.35 31.50 - 33.225 33.13 +0.88 2.73% 88,800
ATRS Antares Pharma - 2.75 2.65 - 2.85 2.82 +0.07 2.55% 600,000
ATSG Air Transport - 23.41 23.23 - 23.89 23.40 +0.06 0.26% 304,400
ATTO Atento S.A. - 3.32 3.23 - 3.54 3.44 +0.13 3.93% 145,500
ATTU Attunity Ltd - 23.41 23.387 - 23.57 23.44 +0.04 0.17% 575,600
ATU Actuant Corp - 25.63 25.48 - 26.02 25.92 +0.25 0.97% 101,400
ATUS Altice USA Inc Cl A - 23.21 22.89 - 23.41 23.20 -0.01 0.04% 3,193,000
ATV Acorn International - 29.767 29.36 - 29.897 29.767 0.00 0.00% 200
ATVI Activision Blizzard - 45.60 44.70 - 46.76 46.51 +1.17 2.58% 6,263,400
ATXI Avenue Therapeutics Inc - 4.77 4.45 - 4.80 4.57 +0.02 0.44% 1,900
AU Anglogold Ashanti Ltd - 12.50 12.32 - 12.96 12.34 -0.32 2.53% 2,974,600
AUBN Auburn Natl Bncp I - 35.11 35.11 - 37.43 37.43 +2.03 5.73% 6,500
AUDC Audiocodes Ltd - 16.11 15.92 - 17.10 16.99 +0.75 4.62% 423,400
AUG Auryn Resources Inc - 1.60 1.48 - 1.64 1.49 -0.09 5.70% 223,800
AUGR Defiance Future Tech ETF - 24.92 24.84 - 25.106 25.08 +0.12 0.48% 18,400
AUMN Golden Minerals CO - 0.277 0.26 - 0.286 0.286 +0.021 7.92% 86,900
AUO Au Optronics Corp - 3.71 3.65 - 3.73 3.66 -0.04 1.08% 544,400
AUPH Aurinia Pharm Ord - 6.27 6.218 - 6.42 6.32 +0.02 0.32% 411,900
AUSF Global X Adaptive US Factor ETF - 24.60 24.52 - 24.77 24.77 +0.22 0.90% 18,000
AUTL Autolus Therapeutics Plc ADR - 26.53 25.72 - 27.866 25.97 -0.37 1.40% 37,700
AUTO Autoweb Inc - 3.34 3.21 - 3.426 3.426 +0.066 1.96% 10,100
AUY Yamana Gold - 2.16 2.12 - 2.24 2.17 -0.01 0.46% 8,073,000
AVA Avista Corp - 41.62 41.40 - 42.155 42.05 +0.36 0.86% 528,600
AVAL Grupo Aval Acciones Y Valores S - 8.24 8.18 - 8.29 8.24 +0.02 0.24% 138,100
AVAV Aerovironment Inc - 67.30 65.94 - 69.31 68.65 +1.68 2.51% 219,400
AVB Avalonbay Communities - 194.60 191.42 - 196.805 196.26 +2.61 1.35% 517,700
AVCO Avalon Globocare - 4.67 4.59 - 4.83 4.73 +0.02 0.42% 50,600
AVD American Vanguard Corp - 16.81 16.53 - 17.45 16.55 -0.39 2.30% 67,700
AVDL Avadel Pharmaceuticals Plc - 1.19 1.06 - 1.23 1.11 -0.09 7.50% 213,800
AVDR Avedro Inc - 12.20 11.893 - 12.38 12.19 -0.01 0.08% 16,800
AVEO Aveo Pharmaceuticals - 0.93 0.89 - 0.995 0.923 -0.02 2.12% 4,240,200
AVGO Broadcom Ltd - 316.76 314.19 - 318.09 315.64 +0.64 0.20% 1,977,500
AVGR Avinger Inc - 0.555 0.51 - 0.576 0.552 +0.011 2.03% 2,271,900
AVH Avianca Holdings S.A. - 4.00 3.95 - 4.17 3.99 +0.01 0.25% 77,200
AVID Avid Tech Inc - 7.83 7.61 - 8.08 7.99 +0.18 2.30% 630,200
AVK Advent Claymore Convertible Securities - 14.85 14.815 - 14.974 14.86 +0.01 0.07% 87,300
AVLR Avalara Inc - 55.18 54.21 - 56.74 56.57 +1.47 2.67% 537,300
AVNS Avanos Medical Inc - 41.32 40.99 - 42.36 41.70 +0.42 1.02% 507,200
AVNW Aviat Networks Inc - 14.265 13.60 - 14.265 13.93 +0.03 0.22% 6,700
AVP Avon Products - 2.61 2.56 - 2.94 2.91 +0.31 11.92% 11,486,600
AVRO Avrobio Inc - 19.60 18.25 - 20.37 20.04 +0.42 2.14% 162,700
AVT Avnet Inc - 46.16 45.63 - 47.13 46.93 +0.88 1.91% 623,500
AVX Avx Corp - 17.22 16.04 - 19.36 16.30 -0.96 5.56% 998,200
AVXL Anavex Lf SC - 2.80 2.75 - 2.96 2.93 +0.14 5.02% 409,100
AVY Avery Dennison Corp - 114.14 112.83 - 116.08 116.00 +2.11 1.85% 542,400
AVYA Avaya Holdings Corp - 19.32 18.92 - 19.47 19.28 -0.02 0.10% 1,151,200
AWF Alliancebernstein Global High Income Fund - 11.74 11.67 - 11.76 11.70 -0.06 0.51% 227,600
AWI Armstrong World Industries Inc - 86.98 85.88 - 88.56 88.46 +1.58 1.82% 579,800
AWK American Water Works - 105.16 104.19 - 105.65 104.80 -0.13 0.12% 1,115,400
AWP Alpine Global Premier Propertie - 5.83 5.805 - 5.88 5.88 +0.07 1.20% 214,600
AWR American States Water Company - 68.52 68.20 - 69.47 69.06 +0.51 0.74% 154,800
AWRE Aware Inc - 3.30 3.25 - 3.482 3.31 -0.03 0.90% 13,500
AWSM Cool Holdings Inc - 2.63 2.52 - 2.90 2.82 +0.21 8.05% 90,900
AWTM Aware Ultra-Short Duration Enhanced Income ETF - 50.275 50.275 - 50.30 50.285 -0.005 0.01% 700
AWX Avalon Holdings Corp - 2.288 2.26 - 2.35 2.27 -0.019 0.83% 8,700
AX Axos Financial Inc - 31.06 30.79 - 31.97 31.92 +0.93 3.00% 204,900
AXAS Abraxas Petro Corp - 1.47 1.40 - 1.55 1.51 +0.05 3.42% 1,252,000
AXDX Accelerate Diagnosti - 18.24 17.75 - 18.599 18.26 +0.01 0.05% 153,100
AXE Anixter International Inc - 64.72 60.25 - 68.96 66.71 +5.77 9.47% 415,300
AXGN Axogen Inc - 20.18 19.722 - 21.575 20.65 +0.46 2.28% 229,200
AXGT Axovant Sciences Ltd - 1.11 1.06 - 1.15 1.15 +0.045 4.07% 768,600
AXJL Asia Pacific Ex-Japan Wisdomtree - 68.67 68.48 - 68.897 68.897 +0.254 0.37% 700
AXJV Asia Ex Japan Min Vol Ishares Edge MSCI ETF - 36.23 36.23 - 36.289 36.289 +0.127 0.35% 2,800
AXL American Axle & Manufacturing - 15.41 15.17 - 16.29 15.44 -0.05 0.32% 4,558,100
AXNX Axonics Modulation Technologies Inc - 19.31 18.66 - 20.20 19.81 +0.58 3.02% 140,700
AXO Axos Financial Inc - 26.09 25.60 - 26.34 25.60 -0.377 1.45% 2,200
AXP American Express Company - 112.19 111.90 - 114.04 113.97 +1.64 1.46% 3,342,700
AXR Amrep Corp - 5.58 5.23 - 5.71 5.59 0.00 0.00% 7,400
AXS Axis Capital Holdings - 56.82 56.50 - 57.86 57.72 +1.01 1.78% 780,100
AXS-D Axis Capital Holdings Ltd - 24.79 24.78 - 24.85 24.79 0.00 0.00% 12,900
AXS-E Axis Capital Holdings Ltd - 24.75 24.70 - 24.80 24.80 +0.05 0.20% 131,500
AXSM Axsome Thera - 15.10 14.60 - 16.23 15.94 +0.82 5.42% 1,181,900
AXTA Axalta Coating Systems Ltd - 27.66 27.53 - 28.005 27.67 +0.06 0.22% 2,963,300
AXTI Axt Inc - 4.39 4.30 - 4.70 4.66 +0.25 5.67% 361,800
AXU Alexco Resource Corp - 0.983 0.93 - 1.00 0.955 -0.04 4.02% 355,300
AY Atlantica Yield Plc - 20.11 19.91 - 20.16 20.06 -0.05 0.25% 237,100
AYI Acuity Brands Inc - 144.73 141.09 - 147.05 146.32 +2.34 1.63% 385,700
AYR Aircastle Ltd - 19.45 19.19 - 20.00 19.89 +0.48 2.47% 220,100
AYTU Aytu Bioscience Inc - 1.99 1.79 - 2.00 1.91 +0.04 2.14% 555,800
AYX Alteryx Inc - 83.85 80.34 - 85.149 83.57 -0.08 0.10% 608,700
AZN Astrazeneca Plc - 38.63 38.555 - 38.97 38.69 -0.06 0.15% 4,812,100
AZO Autozone - 1,035.48 1,032.09 - 1,060.76 1,047.76 +12.56 1.21% 308,400
AZPN Aspen Technology - 112.54 108.00 - 112.54 112.11 +1.94 1.76% 599,900
AZRE Azure Power Global Ltd - 11.64 11.25 - 11.99 11.90 +0.38 3.30% 13,200
AZRX Azurrx Biopharma Inc - 2.61 2.50 - 2.69 2.60 0.00 0.00% 144,600
AZUL Azul S.A. ADR - 26.02 25.31 - 26.48 26.06 +0.29 1.13% 665,000
AZZ Azz Inc - 45.58 45.05 - 46.77 46.63 +1.22 2.69% 115,400


5830  2154  597  158 

ActiveGainersLosers
Top 10 Active Counters
 NameLastChange 
 TWTR 39.77+5.38 
 VTL 0.83+0.06 
 SNAP 11.99+0.46 
 QCOM 86.72+4.75 
 XLF 27.43+0.17 
 SPY 292.88+2.61 
 BAC 30.07+0.02 
 AMD 27.97-0.21 
 GE 9.33+0.01 
 F 9.50+0.15 
Partners & Brokers