List Stock Names starting with: Number of Stock(s): 1110 Click here to modify the Visible Columns. | Stock | Company | Market Cap (M) | Open | Range | Last | Change | Change (%) | Volume | | A | Agilent Technologies | - | 70.42 | 69.13 - 72.68 | 69.36 | -1.78 | 2.50% | 1,982,700 | | AA | Alcoa Corp | - | 28.51 | 28.41 - 29.59 | 28.61 | -0.49 | 1.68% | 3,358,900 | | AAAU | Perth Mint Physical Gold ETF | - | 12.34 | 12.32 - 12.43 | 12.375 | -0.05 | 0.40% | 4,700 | | AABA | Altaba Inc | - | 61.56 | 60.82 - 63.34 | 62.01 | -0.75 | 1.20% | 8,446,300 | | AAC | Aac Holdings Inc | - | 2.36 | 2.13 - 2.431 | 2.16 | -0.21 | 8.86% | 283,400 | | AADR | Advisorshares Dorsey Wright ADR | - | 42.79 | 41.77 - 43.62 | 42.46 | -0.95 | 2.19% | 24,700 | | AAL | American Airlines Gp | - | 32.27 | 32.08 - 34.69 | 32.41 | -0.05 | 0.15% | 8,558,500 | | AAMC | Altisource Asset | - | 47.80 | 46.02 - 49.02 | 47.46 | -1.56 | 3.18% | 1,800 | | AAME | Atlantic Amer Cp | - | 2.40 | 2.35 - 2.409 | 2.40 | +0.05 | 2.13% | 300 | | AAN | Aaron's Inc | - | 41.66 | 41.22 - 43.20 | 41.30 | -0.63 | 1.50% | 480,600 | | AAOI | Applied Optoelect | - | 18.92 | 17.55 - 20.13 | 17.60 | -1.50 | 7.85% | 934,100 | | AAON | Aaon Inc | - | 35.59 | 35.20 - 36.29 | 35.30 | -0.51 | 1.42% | 93,700 | | AAP | Advance Auto Parts Inc | - | 165.30 | 163.395 - 168.38 | 163.78 | -2.51 | 1.51% | 968,500 | | AAPL | Apple Inc | - | 169.00 | 165.28 - 172.57 | 165.48 | -5.47 | 3.20% | 40,703,700 | | AAT | American Assets Trust | - | 41.74 | 41.18 - 41.99 | 41.71 | -0.21 | 0.50% | 151,200 | | AAU | Almaden Minerals | - | 0.67 | 0.63 - 0.69 | 0.64 | +0.002 | 0.31% | 229,400 | | AAWW | Atlas Air Ww | - | 45.69 | 45.007 - 50.04 | 45.25 | -1.28 | 2.75% | 393,900 | | AAXJ | All Country Asia Ex Japan Ishares MSCI ETF | - | 65.03 | 64.97 - 66.33 | 65.12 | -0.80 | 1.21% | 1,601,700 | | AAXN | Axon Inc | - | 44.60 | 44.50 - 46.00 | 44.65 | -0.47 | 1.04% | 763,500 | | AB | Alliancebernstein Holding LP | - | 27.12 | 26.15 - 27.67 | 26.35 | -1.20 | 4.36% | 696,600 | | ABAC | Aoxin Tianli Grp | - | 1.17 | 1.10 - 1.28 | 1.14 | 0.00 | 0.00% | 1,000 | | ABB | Abb Ltd | - | 19.61 | 19.35 - 20.01 | 19.40 | -0.41 | 2.07% | 2,654,700 | | ABBV | Abbvie Inc | - | 86.80 | 85.08 - 89.99 | 85.61 | -2.10 | 2.39% | 5,461,600 | | ABC | Amerisourcebergen Corp | - | 80.78 | 78.765 - 83.34 | 78.97 | -2.92 | 3.57% | 1,567,900 | | ABCB | Ameris Bancorp | - | 34.55 | 33.93 - 36.41 | 34.02 | -0.80 | 2.30% | 316,500 | | ABCD | Cambium Learning Grp | - | 14.48 | 14.47 - 14.50 | 14.48 | 0.00 | 0.00% | 275,800 | | ABDC | Alcentra Capital Com | - | 6.66 | 6.65 - 7.05 | 6.66 | -0.01 | 0.15% | 80,800 | | ABEO | Abeona Therapeutics | - | 7.60 | 7.30 - 8.60 | 7.365 | -0.215 | 2.84% | 516,800 | | ABEOW | Abeona Thera Wts | - | 3.40 | 3.40 - 3.75 | 3.40 | -0.35 | 9.33% | 400 | | ABEV | Ambev S.A. | - | 4.11 | 4.04 - 4.19 | 4.04 | -0.11 | 2.65% | 16,123,500 | | ABG | Asbury Automotive Group Inc | - | 64.68 | 64.08 - 66.81 | 66.31 | +1.22 | 1.87% | 277,300 | | ABIL | Ability Inc | - | 2.21 | 2.11 - 2.39 | 2.24 | +0.04 | 1.82% | 189,100 | | ABIO | Arca Biopharma Inc | - | 0.52 | 0.50 - 0.533 | 0.52 | +0.02 | 4.00% | 47,600 | | ABM | ABM Industries Incorporated | - | 26.04 | 25.66 - 27.386 | 25.90 | -0.41 | 1.56% | 684,500 | | ABMD | Abiomed Inc | - | 313.63 | 312.03 - 338.209 | 316.19 | -3.53 | 1.10% | 348,500 | | ABR | Arbor Realty Trust | - | 11.51 | 11.44 - 11.85 | 11.46 | -0.05 | 0.43% | 841,100 | | ABR-A | Arbor Realty Trust Inc | - | 25.45 | 25.45 - 25.45 | 25.45 | 0.00 | 0.00% | 500 | | ABR-B | Arbor Realty Trust Inc | - | 0.00 | 0.00 - 0.00 | 25.30 | 0.00 | 0.00% | 0 | | ABR-C | Arbor Realty Trust | - | 25.78 | 25.69 - 25.80 | 25.69 | -0.11 | 0.43% | 4,700 | | ABT | Abbott Laboratories | - | 71.32 | 70.37 - 73.14 | 70.76 | -1.42 | 1.97% | 5,670,200 | | ABTX | Allegiance Banc CS | - | 33.00 | 32.31 - 34.64 | 32.40 | -0.77 | 2.32% | 48,300 | | ABUS | Arbutus Biopharma Cp | - | 4.35 | 4.33 - 4.68 | 4.38 | -0.01 | 0.23% | 215,000 | | ABX | Barrick Gold Corp | - | 13.90 | 13.62 - 14.17 | 13.66 | -0.45 | 3.19% | 18,163,900 | | AC | Associated Capital Group Inc | - | 34.14 | 33.25 - 35.23 | 34.54 | +0.45 | 1.32% | 18,900 | | ACA | Arcosa Inc. | - | 24.60 | 24.21 - 25.17 | 24.37 | -0.40 | 1.61% | 533,300 | | ACAD | Acadia Pharmaceutica | - | 17.79 | 17.56 - 18.65 | 17.67 | -0.26 | 1.45% | 1,160,800 | | ACB | Aurora Cannabis Inc | - | 5.51 | 5.33 - 6.20 | 5.86 | +0.15 | 2.63% | 11,469,400 | | ACBI | Atlantic Capital | - | 16.92 | 16.37 - 17.74 | 16.57 | -0.38 | 2.24% | 176,300 | | ACC | American Campus Communities Inc | - | 43.24 | 42.83 - 44.07 | 43.39 | +0.05 | 0.12% | 709,300 | | ACCO | Acco Brands Corp | - | 6.84 | 6.72 - 7.14 | 6.76 | -0.16 | 2.31% | 556,400 | | ACER | Acer Therapeutics Inc | - | 19.11 | 17.04 - 20.90 | 17.88 | -1.10 | 5.80% | 40,600 | | ACES | Alps Clean Energy ETF | - | 24.67 | 24.39 - 24.95 | 24.39 | -0.472 | 1.90% | 3,300 | | ACET | Aceto Cp | - | 1.39 | 1.37 - 1.45 | 1.39 | -0.01 | 0.71% | 224,600 | | ACGL | Arch Capital Grp Ltd | - | 26.86 | 26.66 - 27.38 | 26.86 | -0.19 | 0.70% | 1,294,600 | | ACGLO | Arch Capital Group Ltd ADR | - | 21.05 | 20.85 - 21.25 | 21.07 | +0.02 | 0.10% | 74,600 | | ACGLP | Arch Capital Group Ltd | - | 20.26 | 20.26 - 20.60 | 20.425 | +0.055 | 0.27% | 62,200 | | ACH | Aluminum Corporation of China Ltd | - | 8.60 | 8.57 - 8.96 | 8.57 | -0.27 | 3.05% | 38,500 | | ACHC | Acadia Healthcr Co | - | 30.45 | 28.84 - 31.52 | 28.93 | -2.13 | 6.86% | 3,040,100 | | ACHN | Achillion Pharmaceut | - | 3.16 | 3.03 - 3.25 | 3.11 | +0.04 | 1.30% | 2,911,200 | | ACHV | Achieve Life Sciences Inc | - | 1.41 | 1.32 - 1.53 | 1.45 | +0.01 | 0.69% | 61,600 | | ACIA | Acacia Communica | - | 42.04 | 40.76 - 43.80 | 41.01 | -1.25 | 2.96% | 262,300 | | ACIM | ACWI IMI MSCI ETF SPDR | - | 73.09 | 72.53 - 74.74 | 72.66 | -1.249 | 1.69% | 235,500 | | ACIU | AC Immune S.A. | - | 11.68 | 11.09 - 11.97 | 11.19 | -0.51 | 4.36% | 120,400 | | ACIW | Aci Worldwide Inc | - | 27.63 | 27.37 - 28.28 | 27.47 | -0.42 | 1.51% | 339,200 | | ACLS | Axcelis Tech Inc | - | 17.98 | 17.60 - 18.92 | 17.79 | -0.42 | 2.31% | 150,300 | | ACM | Aecom Technology Corp | - | 27.87 | 27.73 - 29.05 | 27.91 | -0.38 | 1.34% | 1,336,800 | | ACMR | Acm Research Inc | - | 10.86 | 10.38 - 10.95 | 10.41 | -0.21 | 1.98% | 3,600 | | ACN | Accenture Plc | - | 158.33 | 155.12 - 161.09 | 155.53 | -4.72 | 2.95% | 2,336,100 | | ACNB | Acnb Corp | - | 37.41 | 36.21 - 37.792 | 36.21 | -1.09 | 2.92% | 8,300 | | ACOR | Acorda Therapeutics | - | 15.78 | 15.62 - 16.69 | 16.18 | +0.20 | 1.25% | 466,500 | | ACP | Avenue Income Credit Strategies | - | 11.21 | 11.15 - 11.41 | 11.18 | -0.11 | 0.97% | 123,200 | | ACRE | Ares Commercial Real Estate Cor | - | 14.08 | 14.06 - 14.26 | 14.18 | +0.07 | 0.50% | 108,800 | | ACRS | Aclaris Therapts | - | 7.56 | 6.86 - 8.30 | 7.31 | -0.34 | 4.44% | 1,684,700 | | ACRX | Acelrx Pharmaceutica | - | 2.83 | 2.75 - 3.044 | 2.78 | -0.09 | 3.14% | 1,648,400 | | ACSG | Xtrackers MSCI ACWI Ex USA ESG Leaders Equity Et | - | 24.09 | 24.09 - 24.45 | 24.09 | -0.31 | 1.27% | 300 | | ACSI | American Customer Satisfaction Core Alpha ETF | - | 31.10 | 30.79 - 31.515 | 30.79 | -0.505 | 1.61% | 1,400 | | ACST | Acasti Pharma | - | 0.68 | 0.65 - 0.718 | 0.66 | -0.01 | 1.49% | 455,200 | | ACT | Advisorshares Vice ETF | - | 23.26 | 22.83 - 23.26 | 22.84 | -0.38 | 1.64% | 14,000 | | ACTG | Acacia Res-Acacia | - | 3.04 | 2.92 - 3.16 | 2.99 | -0.05 | 1.64% | 118,600 | | ACU | Acme United Corp | - | 14.38 | 13.50 - 14.786 | 14.35 | -0.03 | 0.21% | 7,800 | | ACV | Allianzgi Diversified Income & | - | 21.62 | 21.41 - 22.25 | 21.41 | -0.47 | 2.15% | 53,900 | | ACWF | Global Multifactor Ishares Edge MSCI ETF | - | 27.335 | 27.01 - 27.67 | 27.05 | -0.42 | 1.53% | 58,300 | | ACWI | ACWI Ishares MSCI ETF | - | 67.00 | 66.49 - 68.14 | 66.59 | -1.09 | 1.61% | 5,836,900 | | ACWV | Global Min Vol Ishares Edge MSCI ETF | - | 84.83 | 84.20 - 85.67 | 84.31 | -0.99 | 1.16% | 274,700 | | ACWX | ACWI Ex US Ishares MSCI ETF | - | 43.02 | 42.905 - 43.76 | 42.95 | -0.58 | 1.33% | 6,429,200 | | ACY | Aerocentury Corp | - | 11.38 | 11.212 - 11.69 | 11.52 | +0.22 | 1.95% | 2,600 | | ADAP | Adaptimmune Ther Ads | - | 5.27 | 5.10 - 5.385 | 5.16 | -0.20 | 3.73% | 371,900 | | ADBE | Adobe Systems Inc | - | 240.76 | 229.91 - 251.60 | 230.00 | -18.08 | 7.29% | 12,189,400 | | ADC | Agree Realty Corp | - | 61.25 | 59.43 - 61.95 | 59.87 | -1.34 | 2.19% | 1,027,500 | | ADES | Advanced Emissions Solutions Inc | - | 10.42 | 10.42 - 10.73 | 10.47 | +0.01 | 0.10% | 53,600 | | ADI | Analog Devices | - | 87.48 | 86.97 - 89.99 | 87.27 | -1.19 | 1.35% | 2,947,800 | | ADIL | Adial Pharmaceuticals Inc | - | 3.65 | 2.55 - 4.33 | 3.80 | -0.36 | 8.65% | 4,458,700 | | ADILW | Adial Pharmaceuticals Inc Warrant | - | 0.70 | 0.40 - 0.70 | 0.50 | -0.11 | 18.03% | 83,500 | | ADM | Archer Daniels Midland Company | - | 44.52 | 44.50 - 45.285 | 44.61 | -0.32 | 0.71% | 3,490,500 | | ADMA | Adma Biologics | - | 4.82 | 4.49 - 4.98 | 4.53 | -0.30 | 6.21% | 152,900 | | ADMP | Adamis Pharmaceuticl | - | 2.85 | 2.71 - 3.00 | 2.81 | -0.08 | 2.77% | 441,100 | | ADMS | Adamas Pharma | - | 9.39 | 9.28 - 9.78 | 9.30 | -0.18 | 1.90% | 597,100 | | ADNT | Adient Plc | - | 18.08 | 17.80 - 19.25 | 18.16 | -0.34 | 1.84% | 1,849,800 | | ADOM | Adomani Inc | - | 0.39 | 0.32 - 0.44 | 0.37 | 0.00 | 0.00% | 1,187,900 | | ADP | Automatic Data Procs | - | 136.71 | 134.595 - 139.57 | 134.82 | -3.38 | 2.45% | 1,967,000 | | ADRA | Bldrs Asia 50 ADR Index Fund Invesco | - | 29.52 | 29.41 - 29.784 | 29.41 | -0.374 | 1.26% | 600 | | ADRD | Bldrs Developed Markets 100 ADR Index Fund Inves | - | 20.37 | 20.189 - 20.51 | 20.19 | -0.32 | 1.56% | 2,400 | | ADRE | Bldrs Emerging Markets 50 ADR Index Fund Invesco | - | 37.10 | 37.096 - 37.798 | 37.20 | -0.55 | 1.46% | 5,300 | | ADRO | Aduro Biotech | - | 2.72 | 2.68 - 2.88 | 2.74 | +0.01 | 0.37% | 414,300 | | ADRU | Bldrs Europe Select ADR Index Fund Invesco | - | 19.81 | 19.77 - 19.89 | 19.77 | 0.00 | 0.00% | 1 | | ADS | Alliance Data Systems Corp | - | 174.14 | 172.76 - 180.73 | 173.18 | -2.31 | 1.32% | 514,500 | | ADSK | Autodesk Inc | - | 133.60 | 130.99 - 138.945 | 131.50 | -4.07 | 3.00% | 1,463,000 | | ADSW | Advanced Disposal Services Inc | - | 25.81 | 25.53 - 26.13 | 25.65 | -0.28 | 1.08% | 397,200 | | ADT | ADT Inc | - | 7.10 | 6.80 - 7.545 | 6.82 | -0.37 | 5.15% | 2,858,900 | | ADTN | Adtran Inc | - | 11.69 | 11.48 - 12.11 | 11.52 | -0.27 | 2.29% | 139,900 | | ADUS | Addus Homecare Corpo | - | 74.54 | 72.33 - 75.89 | 72.94 | -2.13 | 2.84% | 192,900 | | ADVM | Adverum Biotechnlgs | - | 3.65 | 3.55 - 3.84 | 3.59 | -0.07 | 1.91% | 388,500 | | ADX | Adams Express Company | - | 13.34 | 13.02 - 13.512 | 13.08 | -0.33 | 2.46% | 310,200 | | ADXS | Advaxis Inc | - | 0.28 | 0.22 - 0.377 | 0.24 | -0.137 | 36.34% | 3,969,700 | | AE | Adams Resources & Energy | - | 40.73 | 38.82 - 41.96 | 41.39 | +0.84 | 2.07% | 3,000 | | AEB | Aegon N.V. Perp Cap Secs Floating Rate [Ne] | - | 19.22 | 19.12 - 19.571 | 19.43 | +0.23 | 1.20% | 46,000 | | AED | Aegon N.V. Perp Cap Secs [Ne] | - | 25.23 | 25.108 - 25.29 | 25.22 | -0.01 | 0.04% | 62,000 | | AEE | Ameren Corp | - | 70.62 | 69.52 - 70.86 | 69.81 | -0.63 | 0.89% | 1,432,800 | | AEF | Aberdeen EM Equity Income Fund Inc | - | 6.56 | 6.52 - 6.66 | 6.54 | -0.11 | 1.65% | 436,600 | | AEG | Aegon N.V. | - | 4.78 | 4.745 - 4.93 | 4.75 | -0.10 | 2.06% | 1,769,900 | | AEGN | Aegion Corp | - | 17.32 | 17.255 - 18.11 | 17.30 | -0.25 | 1.42% | 118,500 | | AEH | Aegon N.V. Perp Cap Secs | - | 25.07 | 24.93 - 25.18 | 25.17 | +0.16 | 0.64% | 107,600 | | AEHR | Aehr Test Systems | - | 1.68 | 1.57 - 1.74 | 1.63 | -0.06 | 3.55% | 50,500 | | AEIS | Advanced Energy | - | 40.69 | 40.65 - 42.80 | 41.01 | -0.19 | 0.46% | 349,700 | | AEL | American Equity Investment Life | - | 29.32 | 29.13 - 30.18 | 29.22 | -0.46 | 1.55% | 303,000 | | AEM | Agnico-Eagle Mines Ltd | - | 39.60 | 38.67 - 40.06 | 38.80 | -1.22 | 3.05% | 1,170,300 | | AEMD | Aethlon Medical | - | 1.26 | 1.22 - 1.35 | 1.33 | +0.05 | 3.91% | 102,000 | | AEO | American Eagle Outfitters | - | 18.46 | 18.115 - 19.42 | 18.18 | -0.37 | 1.99% | 7,530,300 | | AEP | American Electric Power Company | - | 80.57 | 79.45 - 81.05 | 80.01 | -0.35 | 0.44% | 2,828,100 | | AER | Aercap Holdings N.V. | - | 47.07 | 46.68 - 48.78 | 46.75 | -0.87 | 1.83% | 1,037,500 | | AERI | Aerie Pharmaceutical | - | 39.00 | 38.08 - 40.89 | 38.22 | -0.79 | 2.03% | 476,700 | | AES | The Aes Corp | - | 15.76 | 15.71 - 15.96 | 15.95 | +0.17 | 1.08% | 6,789,700 | | AET | Aetna Inc | - | 212.80 | 211.79 - 213.36 | 212.70 | +0.70 | 0.33% | 11,518,282 | | AETI | American Electric Te | - | 0.82 | 0.81 - 0.94 | 0.89 | +0.02 | 2.30% | 318,100 | | AEY | Addvantage Techs Grp | - | 1.26 | 1.26 - 1.30 | 1.29 | -0.01 | 0.77% | 300 | | AEYE | Audioeye Inc | - | 7.03 | 7.00 - 7.101 | 7.00 | -0.10 | 1.41% | 8,600 | | AEZS | Aeterna Zentaris | - | 3.05 | 2.81 - 3.311 | 2.85 | -0.20 | 6.56% | 435,200 | | AFB | Alliance National Municipal | - | 12.04 | 12.00 - 12.096 | 12.04 | +0.02 | 0.17% | 124,000 | | AFC | Allied Capital Corp | - | 25.24 | 25.12 - 25.276 | 25.19 | +0.039 | 0.16% | 13,200 | | AFG | American Financial Group | - | 90.67 | 90.42 - 93.14 | 91.42 | -0.17 | 0.19% | 645,400 | | AFGE | American Financial Group Inc | - | 24.81 | 24.60 - 24.91 | 24.60 | -0.28 | 1.13% | 30,200 | | AFGH | American Financial Group Inc | - | 24.62 | 24.18 - 25.032 | 24.27 | -0.64 | 2.57% | 36,400 | | AFH | Atlas Fincl Hld Ord | - | 9.11 | 8.87 - 9.59 | 9.05 | -0.06 | 0.66% | 48,900 | | AFHBL | Atlas Financial Holdings Inc 6.625% Senior Uns | - | 25.025 | 24.894 - 25.192 | 25.00 | -0.193 | 0.77% | 1,800 | | AFI | Armstrong Flooring Inc | - | 13.45 | 13.36 - 13.97 | 13.40 | -0.24 | 1.76% | 67,800 | | AFIF | Anfield Universal Fixed Income ETF | - | 9.96 | 9.94 - 9.99 | 9.95 | -0.02 | 0.20% | 24,100 | | AFIN | American Finance Trust Inc. Class A | - | 13.89 | 12.83 - 14.16 | 13.12 | -0.82 | 5.88% | 397,700 | | AFK | Africa Index ETF Vaneck | - | 20.06 | 19.98 - 20.89 | 20.03 | -0.289 | 1.42% | 2,500 | | AFL | Aflac Incorporated | - | 45.31 | 44.25 - 45.80 | 44.61 | -1.14 | 2.49% | 4,709,000 | | AFMD | Affimed N.V. | - | 3.70 | 3.37 - 3.97 | 3.41 | -0.32 | 8.58% | 1,200,300 | | AFS-A | Amtrust Financial Services Inc | - | 13.86 | 13.27 - 14.20 | 14.00 | -0.25 | 1.75% | 31,400 | | AFS-B | Amtrust Financial Services Dep Pfd | - | 14.37 | 13.42 - 14.68 | 14.00 | -0.40 | 2.78% | 34,300 | | AFS-C | Amtrust Financial Services Series C | - | 14.54 | 14.25 - 14.88 | 14.26 | -0.69 | 4.62% | 7,400 | | AFS-D | Amtrust Financial Services Dep Pfd | - | 14.24 | 13.26 - 14.24 | 13.94 | -0.44 | 3.06% | 51,700 | | AFS-E | Amtrust Financial Services Inc Prf | - | 14.74 | 14.10 - 14.74 | 14.40 | -0.75 | 4.95% | 26,000 | | AFS-F | Amtrust Financial Services Inc | - | 14.40 | 12.67 - 14.58 | 13.80 | -0.63 | 4.37% | 95,000 | | AFSI | Amtrust Financial | - | 14.75 | 14.75 - 14.77 | 14.75 | 0.00 | 0.00% | 726 | | AFSS | Amtrust Financial Services Inc | - | 17.86 | 17.02 - 18.00 | 17.50 | -0.385 | 2.15% | 22,900 | | AFST | Amtrust Financial Services Inc | - | 17.90 | 17.59 - 18.00 | 17.85 | -0.15 | 0.83% | 34,800 | | AFT | Apollo Senior Floating Rate Fund Inc | - | 14.60 | 14.39 - 14.845 | 14.48 | -0.30 | 2.03% | 199,000 | | AFTY | CSOP FTSE China A50 ETF | - | 13.99 | 13.95 - 14.455 | 13.97 | -0.44 | 3.05% | 5,500 | | AG | First Majestic Silver | - | 5.11 | 4.99 - 5.40 | 5.15 | -0.13 | 2.46% | 2,051,100 | | AGCO | Agco Corp | - | 54.00 | 54.00 - 56.18 | 54.76 | +0.12 | 0.22% | 1,116,600 | | AGD | Alpine Global Dynamic Dividend Fund | - | 8.91 | 8.82 - 9.07 | 8.82 | -0.18 | 2.00% | 25,800 | | AGE | Agex Therapeutics Inc | - | 3.62 | 3.00 - 3.949 | 3.55 | -0.25 | 6.58% | 41,400 | | AGEN | Agenus Inc | - | 2.50 | 2.40 - 2.70 | 2.42 | -0.08 | 3.20% | 800,000 | | AGF | DB Agriculture ETN Powershares | - | 11.17 | 10.05 - 11.17 | 10.05 | 0.00 | 0.00% | 249 | | AGFS | Agrofresh Solutions | - | 4.21 | 3.80 - 4.25 | 3.85 | -0.36 | 8.55% | 249,500 | | AGFSW | Agrofresh Sol Wrrnts | - | 0.18 | 0.00 - 0.00 | 0.157 | 0.00 | 0.00% | 5 | | AGG | US Aggregate Bond Ishares Core ETF | - | 105.68 | 105.53 - 105.68 | 105.56 | +0.03 | 0.03% | 6,265,000 | | AGGE | IQ Enhanced Core Bond U.S. ETF | - | 18.445 | 18.422 - 18.459 | 18.455 | +0.01 | 0.05% | 200 | | AGGP | IQ Enhanced Core Plus Bond U.S. | - | 18.84 | 18.68 - 18.87 | 18.86 | 0.00 | 0.00% | 47,100 | | AGGY | Wisdomtree Yield Enhcd US Agg Bond Fund | - | 47.90 | 47.828 - 47.97 | 47.88 | +0.03 | 0.06% | 32,100 | | AGI | Alamos Gold Inc | - | 3.09 | 2.90 - 3.40 | 2.97 | -0.21 | 6.60% | 8,029,500 | | AGIO | Agios Pharmaceutical | - | 52.73 | 51.30 - 56.83 | 51.53 | -1.72 | 3.23% | 453,000 | | AGLE | Aeglea Biothera | - | 7.68 | 7.40 - 8.15 | 7.50 | -0.19 | 2.47% | 72,200 | | AGM | Federal Agricultural Mortgage Corp | - | 56.65 | 55.639 - 59.41 | 57.22 | +0.01 | 0.02% | 35,700 | | AGM-A | Federal Agricultural Mortgage | - | 24.75 | 24.75 - 25.16 | 24.93 | +0.18 | 0.73% | 1,300 | | AGM-B | Federal Ag | - | 26.34 | 26.19 - 26.34 | 26.19 | -0.15 | 0.57% | 400 | | AGM-C | Federal Agricultural Mortgage | - | 0.00 | 0.00 - 0.00 | 25.45 | 0.00 | 0.00% | 0 | | AGM.A | Federal Agricultural Mortgage Corp | - | 54.89 | 24.52 - 54.89 | 54.89 | +30.14 | 121.78% | 100 | | AGMH | Agm Group Holdings Inc. Class A | - | 31.60 | 30.30 - 33.25 | 32.28 | -0.90 | 2.71% | 2,100 | | AGN | Allergan Plc | - | 149.02 | 147.68 - 153.38 | 148.23 | -2.63 | 1.74% | 3,574,000 | | AGNC | American Capital Age | - | 17.91 | 17.74 - 18.105 | 18.02 | +0.15 | 0.84% | 7,825,400 | | AGNCB | American Cap Agy Cor | - | 25.51 | 25.44 - 25.599 | 25.58 | +0.043 | 0.17% | 15,900 | | AGNCN | Agnc Investment Corp | - | 25.32 | 25.21 - 25.407 | 25.39 | +0.11 | 0.44% | 24,100 | | AGND | Wisdomtree Neg Duration US Agg Bond Fund | - | 43.16 | 42.94 - 43.23 | 43.10 | -0.06 | 0.14% | 41,200 | | AGO | Assured Guaranty Ltd | - | 38.49 | 38.10 - 39.71 | 38.32 | -0.42 | 1.08% | 588,000 | | AGO-B | Assured Guaranty Ltd [B] | - | 25.41 | 25.41 - 25.55 | 25.55 | -0.03 | 0.12% | 1,700 | | AGO-E | Assured Guaranty Ltd [E] | - | 24.61 | 24.30 - 24.83 | 24.44 | -0.15 | 0.61% | 10,300 | | AGO-F | Assured Guaranty Ltd [F] | - | 24.12 | 24.12 - 24.545 | 24.545 | +0.265 | 1.09% | 1,400 | | AGQ | Ultra Silver Proshares | - | 23.35 | 23.27 - 24.20 | 23.55 | -0.62 | 2.57% | 106,300 | | AGR | Avangrid Inc | - | 52.78 | 51.97 - 53.47 | 53.08 | +0.16 | 0.30% | 522,200 | | AGRO | Adecoagro S.A. | - | 7.04 | 7.01 - 7.26 | 7.05 | -0.04 | 0.56% | 321,700 | | AGRX | Agile Therap | - | 0.825 | 0.72 - 0.87 | 0.74 | -0.082 | 9.98% | 646,100 | | AGS | Playags Inc | - | 22.05 | 22.05 - 23.00 | 22.37 | +0.10 | 0.45% | 123,600 | | AGT | Argentina Ishares MSCI ETF | - | 20.82 | 20.80 - 21.16 | 20.826 | -0.313 | 1.48% | 1,600 | | AGTC | Applied Genetic Tech | - | 3.44 | 3.21 - 4.30 | 3.25 | -0.22 | 6.34% | 340,500 | | AGX | Argan Inc | - | 39.90 | 39.34 - 41.35 | 39.61 | -0.48 | 1.20% | 125,200 | | AGYS | Agilysys Inc | - | 15.25 | 15.01 - 15.85 | 15.53 | +0.16 | 1.04% | 44,300 | | AGZ | Agency Bond Ishares ETF | - | 111.23 | 111.161 - 111.36 | 111.31 | +0.098 | 0.09% | 21,000 | | AGZD | Wisdomtree Int Rate US Agg Bond Fund | - | 47.56 | 47.50 - 47.82 | 47.51 | -0.105 | 0.22% | 21,200 | | AHC | A.H. Belo Corp | - | 4.11 | 3.95 - 4.22 | 3.98 | -0.16 | 3.86% | 25,400 | | AHH | Armada Hoffler Properties Inc | - | 15.05 | 14.93 - 15.32 | 15.23 | +0.13 | 0.86% | 180,000 | | AHL | Aspen Insurance Holdings | - | 41.88 | 41.86 - 41.99 | 41.90 | -0.01 | 0.02% | 658,800 | | AHL-C | Aspen Ins Pfd Inc | - | 23.05 | 22.72 - 23.15 | 22.90 | -0.15 | 0.65% | 27,600 | | AHL-D | Aspen Insurance Holdings Ltd | - | 20.61 | 20.61 - 21.05 | 20.93 | +0.05 | 0.24% | 33,800 | | AHPI | Allied Healthcare | - | 1.97 | 1.97 - 1.999 | 1.97 | 0.00 | 0.00% | 15 | | AHT | Ashford Hospitality Trust Inc | - | 4.28 | 4.28 - 4.54 | 4.31 | 0.00 | 0.00% | 699,300 | | AHT-D | Ashford Hosp D Pfd | - | 25.12 | 25.12 - 25.19 | 25.13 | +0.13 | 0.52% | 1,400 | | AHT-F | Ashford Hospitality Trust Inc | - | 21.53 | 21.50 - 21.84 | 21.84 | +0.28 | 1.30% | 8,300 | | AHT-G | Ashford Hospitality Trust Inc | - | 21.58 | 21.34 - 21.73 | 21.70 | +0.005 | 0.02% | 7,200 | | AHT-H | Ashford Hospitality Trust Inc Cum Pfd Ser H | - | 21.80 | 21.46 - 21.99 | 21.80 | -0.118 | 0.54% | 3,700 | | AHT-I | Ashford Hospitality Trust Inc. 7.50% Series I Pf | - | 21.70 | 21.49 - 21.75 | 21.67 | -0.05 | 0.23% | 14,700 | | AI | Arlington Asset Investment Corp | - | 8.34 | 8.29 - 8.41 | 8.36 | +0.01 | 0.12% | 390,800 | | AI-B | Arlington Asset 7.00% Series B Pfd | - | 23.87 | 23.87 - 24.18 | 24.18 | -0.01 | 0.04% | 300 | | AIA | Asia 50 Ishares ETF | - | 56.41 | 56.22 - 57.555 | 56.32 | -0.83 | 1.45% | 79,400 | | AIC | Arlington Asset Investment Cor | - | 22.65 | 22.44 - 22.79 | 22.59 | -0.11 | 0.48% | 1,500 | | AIEQ | Ai Powered Equity ETF | - | 24.99 | 24.71 - 25.56 | 24.73 | -0.57 | 2.25% | 46,900 | | AIF | Apollo Tactical Income Fund Inc | - | 14.08 | 13.96 - 14.474 | 14.04 | -0.38 | 2.64% | 138,500 | | AIG | American International Group | - | 37.00 | 36.88 - 38.01 | 37.49 | +0.20 | 0.54% | 8,176,000 | | AIG.W | American International Group | - | 4.71 | 4.71 - 5.15 | 4.85 | -0.08 | 1.62% | 155,800 | | AIHS | Senmiao Technology Limited | - | 4.62 | 4.46 - 4.73 | 4.55 | -0.08 | 1.73% | 14,200 | | AIIQ | Ai Powered International Equity ETF | - | 22.70 | 22.59 - 23.04 | 22.59 | -0.401 | 1.74% | 600 | | AIMC | Altra Indtl Mtn | - | 26.47 | 26.05 - 28.01 | 26.18 | -0.72 | 2.68% | 615,200 | | AIMT | Aimmune Therap | - | 22.45 | 21.86 - 23.726 | 22.82 | +0.21 | 0.93% | 460,800 | | AIN | Albany International Corp | - | 67.80 | 67.25 - 69.92 | 67.51 | -0.76 | 1.11% | 86,400 | | AINC | Ashford Inc | - | 59.15 | 57.45 - 62.005 | 59.02 | +0.02 | 0.03% | 2,500 | | AINV | Apollo Investment Co | - | 14.36 | 14.22 - 14.80 | 14.24 | -0.21 | 1.45% | 353,100 | | AIPT | Precision Therapeutics Inc | - | 0.78 | 0.70 - 0.78 | 0.75 | 0.00 | 0.00% | 15,900 | | AIQ | Global X Future Analytics Tech ETF | - | 13.75 | 13.65 - 14.11 | 13.66 | -0.26 | 1.87% | 17,000 | | AIR | AAR Corp | - | 40.80 | 40.26 - 42.17 | 40.69 | -0.53 | 1.29% | 194,400 | | AIRG | Airgain Inc | - | 11.40 | 11.07 - 11.60 | 11.22 | -0.285 | 2.48% | 12,600 | | AIRI | Air Industries Group Inc | - | 0.90 | 0.90 - 0.98 | 0.93 | +0.015 | 1.64% | 19,100 | | AIRR | Rba American Industrial Renaissance ETF FT | - | 22.64 | 22.45 - 23.28 | 22.53 | -0.36 | 1.57% | 42,600 | | AIRT | Air T Inc | - | 26.20 | 26.15 - 28.601 | 26.68 | -1.103 | 3.97% | 1,100 | | AIT | Applied Industrial Technologies | - | 57.55 | 56.82 - 59.82 | 57.11 | -1.23 | 2.11% | 135,300 | | AIV | Apartment Investment and Management | - | 46.72 | 46.27 - 47.37 | 47.17 | +0.22 | 0.47% | 1,711,000 | | AIV-A | Apartment Investment and Manag | - | 25.93 | 25.93 - 25.96 | 25.96 | +0.23 | 0.89% | 800 | | AIW | Arlington Asset Investment Cor | - | 23.393 | 23.328 - 23.50 | 23.465 | +0.137 | 0.59% | 1,200 | | AIY | Apollo Investment Corp | - | 25.23 | 25.20 - 25.25 | 25.22 | -0.013 | 0.05% | 3,900 | | AIZ | Assurant Inc | - | 89.37 | 89.09 - 91.13 | 90.26 | +0.29 | 0.32% | 529,600 | | AIZP | Assurant Inc. 6.50% Series D Mandatory Converti | - | 98.26 | 98.26 - 99.59 | 99.09 | +0.49 | 0.50% | 9,500 | | AJG | Arthur J. Gallagher & Co | - | 74.94 | 73.81 - 75.775 | 74.18 | -1.17 | 1.55% | 954,900 | | AJRD | Aerojet Rocketdyne Holdings | - | 34.67 | 34.50 - 36.60 | 35.12 | +0.12 | 0.34% | 356,700 | | AJX | Great Ajax Corp | - | 13.22 | 13.10 - 13.36 | 13.17 | -0.09 | 0.68% | 48,300 | | AJXA | Great Ajax Corp 7.25% Convertible Senior Notes | - | 24.50 | 24.50 - 24.65 | 24.56 | -0.09 | 0.37% | 2,000 | | AKAM | Akamai Technologies | - | 66.51 | 65.05 - 68.28 | 65.10 | -2.15 | 3.20% | 1,522,700 | | AKAO | Achaogen Inc | - | 1.69 | 1.56 - 1.87 | 1.62 | -0.09 | 5.26% | 732,100 | | AKBA | Akebia Therapeutics | - | 8.69 | 7.54 - 10.45 | 7.63 | -1.06 | 12.20% | 2,048,300 | | AKCA | Akcea Therapeutics Inc | - | 31.25 | 30.12 - 32.46 | 31.16 | -0.44 | 1.39% | 148,000 | | AKER | Akers Biosciences | - | 1.23 | 1.12 - 1.27 | 1.16 | -0.08 | 6.45% | 161,100 | | AKG | Asanko Gold Inc | - | 0.70 | 0.68 - 0.721 | 0.686 | -0.004 | 0.58% | 115,000 | | AKO.A | Embotell Andina Sa Cl A | - | 20.00 | 20.00 - 20.00 | 20.00 | 0.00 | 0.00% | 100 | | AKO.B | Embotell Andna Sa Cl B | - | 22.86 | 22.66 - 22.86 | 22.70 | -0.20 | 0.87% | 1,900 | | AKP | Alliance California Muni | - | 13.46 | 13.35 - 13.46 | 13.41 | -0.04 | 0.30% | 10,500 | | AKR | Acadia Realty Trust | - | 27.74 | 27.57 - 28.16 | 27.58 | -0.24 | 0.86% | 465,100 | | AKRX | Akorn Inc | - | 4.50 | 4.34 - 4.66 | 4.42 | -0.10 | 2.21% | 2,700,000 | | AKS | AK Steel Holding Corp | - | 2.61 | 2.56 - 2.785 | 2.58 | -0.06 | 2.27% | 8,241,700 | | AKTS | Akoustis Technologies Inc | - | 5.28 | 5.20 - 5.521 | 5.36 | +0.04 | 0.75% | 70,300 | | AKTX | Akari Therapeutics | - | 1.71 | 1.634 - 1.80 | 1.77 | +0.07 | 4.12% | 24,800 | | AL | Air Lease Corporation Class A C | - | 34.98 | 33.28 - 36.21 | 33.28 | -1.80 | 5.13% | 1,770,300 | | ALAC | Alberton Acquisition Corp | - | 9.77 | 9.72 - 9.77 | 9.77 | 0.00 | 0.00% | 1,100 | | ALACR | Alberton Acquisition Corp Rights | - | 0.25 | 0.25 - 0.28 | 0.25 | -0.03 | 10.71% | 15,000 | | ALACU | Alberton Acquisition Corporation Unit | - | 10.05 | 10.03 - 10.07 | 10.03 | 0.00 | 0.00% | 33,100 | | ALACW | Alberton Acquisition Corp Warrant | - | 0.10 | 0.085 - 0.11 | 0.10 | 0.00 | 0.00% | 100 | | ALB | Albemarle Corp | - | 87.07 | 84.01 - 89.10 | 84.97 | -2.97 | 3.38% | 1,719,800 | | ALBO | Albireo Pharma Inc | - | 24.09 | 23.15 - 26.65 | 23.50 | -0.91 | 3.73% | 76,400 | | ALCO | Alico Inc | - | 32.24 | 32.06 - 32.97 | 32.25 | -0.08 | 0.25% | 2,400 | | ALD | Asia Local Debt ETF Wisdomtree | - | 43.325 | 43.325 - 43.72 | 43.325 | -0.24 | 0.55% | 100 | | ALDR | Alder Biopharma | - | 11.13 | 10.62 - 11.62 | 11.11 | -0.09 | 0.80% | 685,500 | | ALDX | Aldeyra Therapeu | - | 9.43 | 9.247 - 9.911 | 9.46 | -0.03 | 0.32% | 137,500 | | ALE | Allete Inc | - | 80.93 | 80.26 - 81.54 | 80.78 | -0.21 | 0.26% | 194,100 | | ALEX | Alexander and Baldwin Inc | - | 19.00 | 18.80 - 19.33 | 18.99 | -0.03 | 0.16% | 221,300 | | ALFA | Alphaclone Alternative Alpha ETF | - | 44.57 | 44.13 - 45.26 | 44.13 | -0.761 | 1.70% | 400 | | ALG | Alamo Group | - | 76.64 | 75.665 - 80.66 | 76.13 | -1.36 | 1.76% | 76,400 | | ALGN | Align Technology I | - | 214.27 | 212.01 - 221.455 | 215.57 | -1.66 | 0.76% | 1,206,900 | | ALGR | Allegro Merger Corp | - | 9.75 | 9.75 - 9.75 | 9.75 | 0.00 | 0.00% | 400 | | ALGRR | Allegro Merger Corp. Right | - | 0.29 | 0.171 - 0.30 | 0.29 | -0.01 | 3.33% | 200 | | ALGRU | Allegro Merger Corp. Unit | - | 10.10 | 10.10 - 10.29 | 10.29 | 0.00 | 0.00% | 400 | | ALGRW | Allegro Merger Corp. Warrant | - | 0.33 | 0.33 - 0.35 | 0.33 | -0.02 | 5.71% | 200 | | ALGT | Allegiant Travel Com | - | 120.24 | 118.35 - 125.75 | 118.44 | -2.40 | 1.99% | 145,400 | | ALIM | Alimera Sciences Inc | - | 1.00 | 0.96 - 1.01 | 0.98 | -0.02 | 2.00% | 36,200 | | ALJJ | Alj Regional Hold | - | 1.55 | 1.55 - 1.56 | 1.56 | -0.01 | 0.64% | 3,700 | | ALK | Alaska Air Group | - | 60.62 | 60.50 - 63.57 | 62.30 | +0.96 | 1.57% | 2,354,000 | | ALKS | Alkermes Plc | - | 33.22 | 32.26 - 34.07 | 32.82 | -0.95 | 2.81% | 1,283,500 | | ALL | Allstate Corp | - | 79.74 | 78.94 - 82.62 | 79.30 | -1.29 | 1.60% | 2,274,800 | | ALL-A | Allstate Corporation Pfd | - | 24.11 | 23.97 - 24.15 | 24.15 | -0.03 | 0.12% | 22,900 | | ALL-B | Ally Financial Inc Fixed Rate F | - | 23.96 | 23.96 - 24.29 | 24.10 | +0.07 | 0.29% | 135,100 | | ALL-D | Allstate Corp | - | 25.45 | 25.32 - 25.49 | 25.49 | +0.09 | 0.35% | 1,800 | | ALL-E | The Allstate Corp | - | 25.35 | 25.33 - 25.39 | 25.39 | -0.01 | 0.04% | 46,700 | | ALL-F | The Allstate Corp | - | 25.11 | 25.11 - 25.31 | 25.17 | -0.14 | 0.55% | 15,900 | | ALL-G | Allstate Corp Dep Shs Repstg 1/1000Th Int Non-Cu | - | 23.96 | 23.69 - 24.015 | 23.86 | 0.00 | 0.00% | 68,000 | | ALL-Y | GMAC Capital Trust I Fixed Rate | - | 25.22 | 25.22 - 25.40 | 25.34 | +0.10 | 0.40% | 194,800 | | ALLE | Allegion Plc Ordinary Shares Wh | - | 86.25 | 85.50 - 88.88 | 86.35 | -1.09 | 1.25% | 638,900 | | ALLK | Allakos Inc | - | 59.65 | 59.00 - 62.22 | 60.70 | +0.76 | 1.27% | 119,200 | | ALLO | Allogene Therapeutics Inc | - | 25.67 | 25.51 - 27.905 | 26.22 | +0.08 | 0.31% | 551,900 | | ALLT | Allot Communications | - | 6.61 | 6.605 - 6.80 | 6.67 | -0.05 | 0.74% | 18,100 | | ALLY | Ally Financial | - | 23.06 | 22.92 - 24.40 | 23.00 | -0.39 | 1.67% | 4,034,500 | | ALNA | Allena Pharmaceuticals Inc | - | 7.86 | 7.52 - 8.42 | 7.52 | -0.52 | 6.47% | 14,100 | | ALNY | Alnylam Pharmaceut | - | 74.70 | 73.68 - 80.72 | 77.13 | +1.47 | 1.94% | 688,800 | | ALO | Alio Gold Corp | - | 0.68 | 0.67 - 0.714 | 0.68 | +0.002 | 0.29% | 206,400 | | ALOT | Astronova Inc | - | 19.14 | 17.76 - 19.87 | 19.55 | +0.25 | 1.30% | 8,200 | | ALP-Q | Alabama Power Co. Pfd | - | 24.13 | 24.079 - 24.429 | 24.215 | -0.305 | 1.24% | 17,500 | | ALPN | Alpine Immune Sciences Inc | - | 4.75 | 4.71 - 5.05 | 4.80 | -0.015 | 0.31% | 8,600 | | ALQA | Alliqua Biomedical | - | 2.95 | 2.13 - 3.35 | 2.69 | +0.56 | 26.29% | 27,167,700 | | ALRM | Alarm.com | - | 52.62 | 51.03 - 53.76 | 53.09 | +0.09 | 0.17% | 440,500 | | ALRN | Aileron Therapeutics Inc | - | 1.35 | 1.12 - 1.79 | 1.20 | -0.255 | 17.53% | 211,500 | | ALSK | Alaska Commun Sys | - | 1.54 | 1.50 - 1.59 | 1.50 | -0.02 | 1.32% | 62,200 | | ALSN | Allison Transmission Holdings | - | 42.67 | 42.56 - 43.83 | 43.31 | +0.18 | 0.42% | 1,159,700 | | ALT | Altimmune Inc | - | 2.34 | 2.00 - 2.989 | 2.15 | -0.26 | 10.79% | 606,200 | | ALTM | Altus Midstream Company | - | 9.46 | 8.45 - 10.20 | 8.73 | -0.72 | 7.62% | 392,400 | | ALTMW | Altus Midstream Company Warrants | - | 0.90 | 0.77 - 0.90 | 0.78 | -0.10 | 11.36% | 65,400 | | ALTR | Altair Engineering Inc Class A | - | 28.55 | 27.35 - 30.01 | 27.40 | -1.69 | 5.81% | 298,900 | | ALTS | Mstar Alternative Solutions Proshares | - | 36.86 | 36.80 - 36.86 | 36.82 | -0.055 | 0.15% | 300 | | ALTY | G-X Super Dividend Alternatives ETF | - | 14.05 | 14.05 - 14.19 | 14.08 | -0.03 | 0.21% | 4,700 | | ALV | Autoliv Inc | - | 74.08 | 73.59 - 78.29 | 73.81 | -2.26 | 2.97% | 679,600 | | ALX | Alexander's Inc | - | 307.00 | 304.04 - 311.13 | 308.35 | 0.00 | 0.00% | 2,000 | | ALXN | Alexion Pharm Inc | - | 111.59 | 108.86 - 118.26 | 109.43 | -3.00 | 2.67% | 2,120,800 | | ALYA | Alithya Group Inc. Class A | - | 3.65 | 3.58 - 3.75 | 3.65 | +0.001 | 0.03% | 4,000 | | AM | Antero Resources Midstream Llc | - | 26.73 | 26.725 - 28.21 | 27.02 | +0.07 | 0.26% | 1,629,700 | | AMAG | Amag Pharmaceuticals | - | 16.81 | 16.32 - 17.777 | 16.80 | -0.19 | 1.12% | 590,100 | | AMAL | Amalgamated Bk | - | 18.33 | 18.33 - 19.84 | 18.50 | -0.09 | 0.48% | 84,700 | | AMAT | Applied Materials | - | 33.19 | 32.63 - 34.49 | 32.65 | -1.06 | 3.14% | 10,822,900 | | AMBA | Ambarella Inc | - | 37.62 | 37.52 - 39.31 | 37.61 | -0.47 | 1.23% | 409,800 | | AMBC | Ambac Financial Grp | - | 15.97 | 15.775 - 16.49 | 15.85 | -0.27 | 1.67% | 362,900 | | AMBCW | Ambac Financial Grp | - | 7.86 | 7.86 - 7.90 | 7.873 | 0.00 | 0.00% | 1,452 | | AMBO | Ambow Education Holding Ltd | - | 5.70 | 5.70 - 5.95 | 5.90 | +0.20 | 3.51% | 1,800 | | AMBR | Amber Road Inc | - | 8.21 | 8.055 - 8.33 | 8.24 | -0.06 | 0.72% | 74,300 | | AMC | Amc Entertainment Holdings Inc | - | 14.71 | 14.45 - 15.40 | 14.51 | -0.35 | 2.36% | 777,700 | | AMCA | Russell 1000 Pure US Rev Ishares ETF | - | 26.22 | 26.18 - 26.43 | 26.24 | -0.12 | 0.46% | 1,400 | | AMCIU | Amci Acquisition Corp. Unit | - | 9.98 | 9.99 - 10.00 | 10.00 | 0.00 | 0.00% | 105,100 | | AMCN | Airmedia Group Inc | - | 0.23 | 0.21 - 0.26 | 0.21 | -0.03 | 12.50% | 292,500 | | AMCX | Amc Networks Cl A | - | 55.75 | 55.61 - 59.33 | 56.57 | +0.58 | 1.04% | 524,300 | | AMD | Adv Micro Devices | - | 19.58 | 19.52 - 20.865 | 19.90 | +0.04 | 0.20% | 84,713,500 | | AME | Amtek Inc | - | 70.85 | 70.08 - 73.17 | 70.39 | -1.38 | 1.92% | 1,207,600 | | AMED | Amedisys Inc | - | 128.23 | 124.18 - 135.48 | 124.24 | -5.36 | 4.14% | 560,000 | | AMEH | Apollo Medical Holdings Inc | - | 18.12 | 16.63 - 18.81 | 17.07 | -1.10 | 6.05% | 44,000 | | AMG | Affiliated Managers Group | - | 98.01 | 93.81 - 102.585 | 95.51 | -2.85 | 2.90% | 1,685,800 | | AMGN | Amgen Inc | - | 195.04 | 191.66 - 197.66 | 192.07 | -5.46 | 2.76% | 2,981,300 | | AMGP | Antero Midstream Gp LP | - | 14.13 | 14.00 - 14.655 | 14.12 | -0.12 | 0.84% | 1,120,700 | | AMH | American Homes 4 Rent | - | 20.48 | 20.38 - 20.82 | 20.62 | +0.04 | 0.19% | 954,500 | | AMH-D | American Homes 4 Rent | - | 22.50 | 22.50 - 22.66 | 22.53 | -0.05 | 0.22% | 45,500 | | AMH-E | American Homes 4 Rent 6.35% Ser | - | 21.87 | 21.81 - 22.10 | 21.92 | -0.06 | 0.27% | 25,700 | | AMH-F | American Homes 4 Rent Cum Red Perp Pfd Shs | - | 20.63 | 20.30 - 20.63 | 20.33 | -0.30 | 1.45% | 6,400 | | AMH-G | American Homes 4 Rent Series G Pfd | - | 20.35 | 20.25 - 20.72 | 20.72 | +0.29 | 1.42% | 12,400 | | AMH-H | American Homes 4 Rent Perp Cum Red Pfd Shs Ser H | - | 22.39 | 21.65 - 22.39 | 21.67 | -0.53 | 2.39% | 36,700 | | AMID | American Midstreampartners LP | - | 4.86 | 4.69 - 5.05 | 5.01 | +0.18 | 3.73% | 366,200 | | AMJ | Alerian MLP Index ETN JP Morgan | - | 24.38 | 23.98 - 24.73 | 24.30 | -0.24 | 0.98% | 2,197,300 | | AMJL | X-Links Mthy Pay 2X Leveraged Alerian MLP | - | 14.08 | 13.781 - 14.15 | 13.91 | -0.283 | 1.99% | 3,300 | | AMKR | Amkor Technology | - | 6.40 | 6.32 - 6.63 | 6.37 | -0.13 | 2.00% | 817,300 | | AMLP | Alps Alerian MLP ETF | - | 9.57 | 9.38 - 9.71 | 9.50 | -0.14 | 1.45% | 28,614,200 | | AMMA | Alliance Mma Inc | - | 0.19 | 0.18 - 0.219 | 0.19 | -0.001 | 0.52% | 87,000 | | AMN | Amn Healthcare Services Inc | - | 58.06 | 56.10 - 60.02 | 56.34 | -2.34 | 3.99% | 418,800 | | AMNB | American Natl Bksh | - | 32.65 | 32.08 - 33.05 | 32.18 | -0.34 | 1.05% | 6,900 | | AMOT | Allied Motion Tech | - | 47.99 | 45.44 - 50.02 | 47.30 | -1.45 | 2.97% | 82,600 | | AMOV | America Movil A ADR | - | 13.99 | 13.89 - 14.126 | 14.02 | -0.106 | 0.75% | 15,300 | | AMP | Ameriprise Financial Services | - | 111.04 | 109.87 - 113.58 | 110.19 | -1.98 | 1.77% | 1,170,900 | | AMPE | Ampio Pharmaceutical | - | 0.452 | 0.36 - 0.48 | 0.40 | -0.043 | 9.71% | 1,194,400 | | AMPH | Amphastar Pharma | - | 20.67 | 20.22 - 21.30 | 20.32 | -0.58 | 2.78% | 175,200 | | AMR | Alta Mesa Resources Inc | - | 1.32 | 1.25 - 1.46 | 1.25 | -0.07 | 5.30% | 1,460,000 | | AMRB | American River Bkshs | - | 12.88 | 11.90 - 12.89 | 12.06 | -0.24 | 1.95% | 1,500 | | AMRC | Ameresco Inc | - | 15.02 | 15.01 - 15.47 | 15.25 | -0.01 | 0.07% | 94,900 | | AMRH | Ameri Holdings Inc | - | 0.23 | 0.21 - 0.255 | 0.23 | -0.018 | 7.26% | 413,100 | | AMRHW | Ameri Holdings Inc Warrant | - | 0.04 | 0.03 - 0.04 | 0.04 | +0.01 | 33.33% | 11,600 | | AMRK | A-Mark Precious Meta | - | 12.31 | 12.21 - 12.74 | 12.55 | -0.04 | 0.32% | 4,100 | | AMRN | Amarin Corp Ads | - | 16.46 | 16.00 - 16.96 | 16.06 | -0.63 | 3.77% | 3,352,700 | | AMRS | Amyris Inc | - | 4.20 | 3.98 - 4.42 | 4.09 | -0.12 | 2.85% | 1,075,200 | | AMRWW | Alta Mesa Resources Inc. Wt. | - | 0.11 | 0.08 - 0.11 | 0.11 | +0.003 | 2.80% | 92,900 | | AMRX | Amneal Pharmaceuticals Inc | - | 15.06 | 15.06 - 16.85 | 16.11 | -0.22 | 1.35% | 1,323,500 | | AMS | American Shared Hospital Services | - | 2.44 | 2.44 - 2.56 | 2.50 | +0.04 | 1.63% | 17,800 | | AMSC | Amer Superconductor | - | 11.09 | 10.66 - 12.14 | 11.62 | +0.49 | 4.40% | 289,900 | | AMSF | Amerisafe Inc | - | 59.68 | 59.07 - 61.14 | 60.27 | +0.37 | 0.62% | 76,700 | | AMSWA | Amer Software Inc | - | 10.15 | 9.89 - 10.59 | 9.94 | -0.36 | 3.50% | 61,400 | | AMT | American Tower Corp | - | 166.52 | 164.43 - 167.64 | 166.60 | -0.20 | 0.12% | 2,193,400 | | AMTB | Mercantil Bank Holding Class A | - | 13.17 | 11.75 - 14.50 | 11.75 | -1.29 | 9.89% | 1,300 | | AMTBB | Mercantil Bank Holding Class B | - | 11.90 | 11.90 - 13.17 | 11.90 | -1.27 | 9.64% | 300 | | AMTD | TD Ameritrade HD | - | 48.24 | 48.23 - 50.19 | 48.42 | -0.45 | 0.92% | 2,416,600 | | AMTX | Aemetis Inc | - | 0.66 | 0.574 - 0.74 | 0.65 | +0.05 | 8.33% | 19,200 | | AMU | Etracs Alerian MLP Index ETN | - | 15.31 | 15.06 - 15.55 | 15.06 | -0.37 | 2.40% | 190,600 | | AMUB | Etracs Alerian MLP ETN Series B | - | 15.27 | 15.27 - 15.27 | 15.27 | 0.00 | 0.00% | 0 | | AMWD | Amer Woodmark Cp | - | 58.50 | 58.50 - 62.14 | 58.65 | -0.25 | 0.42% | 148,500 | | AMX | America Movil S.A.B. De C.V. | - | 14.01 | 13.90 - 14.42 | 14.20 | -0.03 | 0.21% | 1,747,400 | | AMZA | Infracap MLP ETF | - | 6.03 | 5.88 - 6.07 | 5.91 | -0.13 | 2.15% | 635,800 | | AMZN | Amazon.com Inc | - | 1,638.00 | 1,585.00 - 1,692.12 | 1,591.91 | -66.47 | 4.01% | 6,367,100 | | AN | Autonation Inc | - | 33.28 | 33.00 - 34.26 | 33.37 | -0.08 | 0.24% | 517,500 | | ANAB | Anaptysbio Inc | - | 69.47 | 68.31 - 74.95 | 68.46 | -2.03 | 2.88% | 255,000 | | ANAT | Amer Natl Insurance | - | 121.94 | 121.00 - 125.045 | 123.15 | +0.59 | 0.48% | 35,800 | | ANCB | Anchor Bancorp | - | 25.965 | 25.77 - 25.77 | 25.77 | -0.01 | 0.04% | 270 | | ANCX | Access National Corp | - | 23.19 | 22.34 - 23.854 | 22.45 | -0.70 | 3.02% | 59,100 | | ANDE | Andersons Inc | - | 30.55 | 30.45 - 31.75 | 30.53 | -0.30 | 0.97% | 71,000 | | ANDX | Andeavor Logistics LP | - | 35.34 | 34.231 - 36.42 | 35.81 | +0.23 | 0.65% | 1,688,200 | | ANET | Arista Networks Inc | - | 224.82 | 219.707 - 235.21 | 220.41 | -8.30 | 3.63% | 629,300 | | ANF | Abercrombie & Fitch Company | - | 18.62 | 18.27 - 19.39 | 18.90 | +0.10 | 0.53% | 2,337,500 | | ANFI | Amira Nature Foods Ltd | - | 0.44 | 0.40 - 0.468 | 0.41 | -0.003 | 0.73% | 187,300 | | ANGI | Homeservices Inc | - | 16.67 | 16.43 - 17.473 | 16.54 | -0.25 | 1.49% | 435,900 | | ANGL | Fallen Angel HY Bond ETF Vaneck | - | 27.43 | 27.387 - 27.54 | 27.42 | -0.11 | 0.40% | 119,700 | | ANGO | Angiodynamics Inc | - | 21.44 | 20.94 - 21.90 | 20.99 | -0.56 | 2.60% | 119,600 | | ANH | Anworth Mortgage Asset Corp | - | 4.49 | 4.46 - 4.60 | 4.54 | +0.06 | 1.34% | 700,700 | | ANH-A | Anworth Mtg Pfd A | - | 25.87 | 25.59 - 25.90 | 25.59 | -0.02 | 0.08% | 400 | | ANH-B | Anworth 6.25 Pr S B | - | 0.00 | 0.00 - 0.00 | 24.43 | 0.00 | 0.00% | 0 | | ANH-C | Anworth Mortgage Asset Corpora | - | 24.77 | 24.77 - 24.91 | 24.82 | -0.03 | 0.12% | 1,700 | | ANIK | Anika Therapeutics | - | 31.09 | 30.13 - 31.813 | 30.23 | -0.95 | 3.05% | 122,900 | | ANIP | ANI Pharma Inc | - | 54.76 | 52.44 - 56.343 | 53.04 | -2.09 | 3.79% | 129,300 | | ANIX | Anixa Biosciences Inc. | - | 3.95 | 3.88 - 4.00 | 3.94 | -0.06 | 1.50% | 28,300 | | ANSS | Ansys Inc | - | 153.00 | 149.55 - 158.35 | 149.71 | -4.95 | 3.20% | 458,400 | | ANTM | Anthem Inc | - | 279.61 | 271.68 - 282.76 | 275.58 | -4.87 | 1.74% | 1,307,400 | | ANY | Sphere 3D Corp | - | 3.96 | 3.801 - 4.34 | 3.97 | +0.02 | 0.51% | 295,100 | | AOA | Aggressive Allocation Ishares Core ETF | - | 50.11 | 49.82 - 50.79 | 49.89 | -0.66 | 1.31% | 184,400 | | AOBC | American Outdoor Brands Corp | - | 12.76 | 12.64 - 13.32 | 12.73 | -0.04 | 0.31% | 849,700 | | AOD | Alpine Total Dynamic Dividend | - | 7.65 | 7.595 - 7.78 | 7.60 | -0.11 | 1.43% | 495,100 | | AOK | Conservative Allocation Ishares Core ETF | - | 33.01 | 32.97 - 33.24 | 32.97 | -0.13 | 0.39% | 173,800 | | AOM | Moderate Allocation Ishares Core ETF | - | 36.26 | 36.11 - 36.516 | 36.17 | -0.23 | 0.63% | 597,900 | | AON | AON Plc | - | 155.12 | 153.10 - 156.25 | 153.83 | -2.27 | 1.45% | 962,900 | | AOR | Growth Allocation Ishares Core ETF | - | 42.26 | 42.07 - 42.67 | 42.12 | -0.36 | 0.85% | 688,000 | | AOS | Smith [A.O.] Corp | - | 41.71 | 41.22 - 43.05 | 41.41 | -0.83 | 1.96% | 1,427,500 | | AOSL | Alpha and Omega Semi | - | 10.08 | 9.90 - 10.72 | 10.17 | -0.04 | 0.39% | 68,300 | | AP | Ampco-Pittsburgh Corp | - | 3.91 | 3.75 - 4.024 | 3.79 | -0.13 | 3.32% | 75,100 | | APA | Apache Corp | - | 30.92 | 30.08 - 31.54 | 30.24 | -1.06 | 3.39% | 6,897,400 | | APAM | Artisan Partners Asset Manageme | - | 23.73 | 23.05 - 24.45 | 23.31 | -0.56 | 2.35% | 626,900 | | APB | Asia Pacific Fund Inc | - | 11.21 | 11.21 - 11.43 | 11.35 | -0.02 | 0.18% | 103,400 | | APC | Anadarko Petroleum Corp | - | 51.95 | 50.66 - 53.18 | 50.95 | -1.54 | 2.93% | 3,950,100 | | APD | Air Products and Chemicals | - | 155.98 | 154.04 - 159.47 | 155.41 | -1.87 | 1.19% | 996,600 | | APDN | Applied Dna Scns | - | 1.02 | 0.859 - 1.13 | 0.90 | -0.10 | 10.00% | 312,100 | | APDNW | Applied Dna Sci Wrnt | - | 0.02 | 0.01 - 0.06 | 0.02 | -0.011 | 35.48% | 19,500 | | APEI | American Pub. Edu. | - | 28.59 | 28.27 - 29.74 | 29.02 | +0.42 | 1.47% | 73,500 | | APEN | Apollo Endosurgery Inc | - | 3.86 | 3.80 - 4.21 | 4.03 | -0.02 | 0.49% | 16,800 | | APF | Morgan Stanley Asia Pacific Fund Inc | - | 16.75 | 16.73 - 17.10 | 16.78 | -0.16 | 0.94% | 50,200 | | APH | Amphenol Corp | - | 83.93 | 83.01 - 85.43 | 83.24 | -1.54 | 1.82% | 866,800 | | APHA | Aphria Inc | - | 5.12 | 4.85 - 5.79 | 5.60 | +0.37 | 7.07% | 6,918,000 | | APHB | Ampliphi Biosciences Corp | - | 0.21 | 0.18 - 0.21 | 0.18 | -0.016 | 8.16% | 287,200 | | APLE | Apple Hospitality REIT Inc | - | 15.62 | 15.55 - 15.835 | 15.70 | +0.01 | 0.06% | 1,448,100 | | APLS | Apellis Pharmaceuticals Inc | - | 18.62 | 17.612 - 19.02 | 18.69 | -0.02 | 0.11% | 245,500 | | APO | Apollo Global Management Llc C | - | 24.80 | 23.99 - 25.62 | 24.28 | -0.69 | 2.76% | 972,400 | | APO-A | Apollo Global Management Llc Pfd Ser A | - | 22.37 | 21.81 - 22.37 | 21.95 | -0.25 | 1.13% | 42,200 | | APO-B | Apollo Global Management Llc Pfd Ser B | - | 22.09 | 21.70 - 22.25 | 21.91 | -0.23 | 1.04% | 59,900 | | APOG | Apogee Entrpr Inc | - | 32.23 | 31.90 - 33.77 | 31.95 | -0.45 | 1.39% | 307,700 | | APOP | Cellect Biotechnology Ltd | - | 3.05 | 2.75 - 3.28 | 2.81 | -0.29 | 9.35% | 19,700 | | APOPW | Cellect Biotechnology Ltd | - | 1.13 | 0.90 - 0.90 | 0.90 | 0.00 | 0.00% | 225 | | APPF | Appfolio Cl A | - | 59.74 | 59.27 - 61.77 | 60.24 | -0.12 | 0.20% | 81,700 | | APPN | Appian Corporation Class A | - | 26.60 | 26.30 - 29.01 | 26.73 | +0.08 | 0.30% | 409,200 | | APPS | Digital Turbine | - | 2.03 | 1.97 - 2.08 | 2.00 | -0.03 | 1.48% | 301,100 | | APRI | Apricus Biosc Inc | - | 0.34 | 0.27 - 0.35 | 0.28 | -0.05 | 15.15% | 1,495,900 | | APRN | Blue Apron Holdings Inc | - | 1.04 | 1.03 - 1.07 | 1.05 | +0.01 | 0.96% | 2,598,000 | | APT | Alpha Pro Tech | - | 3.54 | 3.54 - 3.75 | 3.665 | -0.005 | 0.14% | 23,600 | | APTI | Apptio Inc | - | 37.83 | 37.82 - 37.90 | 37.84 | +0.01 | 0.03% | 650,200 | | APTO | Aptose Bioscns | - | 2.31 | 2.20 - 2.40 | 2.26 | -0.07 | 3.00% | 223,500 | | APTS | Preferred Apartment Communities | - | 14.85 | 14.64 - 15.08 | 14.75 | -0.10 | 0.67% | 181,200 | | APTV | Aptiv Plc | - | 66.03 | 65.74 - 68.06 | 65.95 | -0.74 | 1.11% | 1,753,200 | | APTX | Aptinyx Inc | - | 21.40 | 21.08 - 22.50 | 22.11 | +0.51 | 2.36% | 85,300 | | APU | Amerigas Partners LP | - | 27.45 | 26.80 - 28.31 | 27.85 | +0.13 | 0.47% | 719,300 | | APVO | Aptevo Therapeutics Inc | - | 1.97 | 1.92 - 2.15 | 1.95 | -0.05 | 2.50% | 87,100 | | APWC | Asia Pacific Wire & Cable | - | 2.21 | 2.21 - 2.30 | 2.29 | +0.08 | 3.62% | 77 | | APY | Apergy Corp | - | 31.02 | 30.12 - 32.52 | 31.34 | -0.25 | 0.79% | 1,005,500 | | AQ | Aquantia Corp | - | 8.88 | 8.67 - 9.40 | 8.68 | -0.34 | 3.77% | 208,700 | | AQB | Aquabounty Technologies Inc | - | 2.21 | 2.15 - 2.40 | 2.15 | -0.08 | 3.59% | 15,800 | | AQMS | Aqua Metals Inc | - | 1.85 | 1.75 - 2.06 | 1.81 | -0.03 | 1.63% | 468,100 | | AQN | Algonquin Pwr & Util | - | 10.55 | 10.52 - 10.87 | 10.59 | -0.26 | 2.40% | 449,000 | | AQNA | Algonquin Power & Utilities Corp | - | 25.17 | 25.00 - 25.335 | 25.00 | -0.20 | 0.79% | 15,000 | | AQST | Aquestive Therapeutics Inc | - | 7.95 | 7.33 - 8.115 | 7.39 | -0.59 | 7.39% | 87,500 | | AQUA | Evoqua Water Technologies Corp | - | 10.00 | 9.67 - 10.27 | 9.77 | -0.26 | 2.59% | 1,169,200 | | AQXP | Aquinox Pharmaceutic | - | 2.27 | 2.253 - 2.35 | 2.29 | +0.02 | 0.88% | 57,400 | | AR | Antero Resources Corp | - | 12.03 | 11.23 - 12.29 | 11.31 | -0.85 | 6.99% | 5,809,900 | | ARA | American Renal Associates Holdi | - | 15.28 | 13.295 - 16.15 | 13.51 | -2.19 | 13.95% | 256,500 | | ARAV | Aravive Inc. | - | 4.78 | 4.383 - 4.82 | 4.42 | -0.29 | 6.16% | 15,800 | | ARAY | Accuray Incorporated | - | 3.75 | 3.74 - 3.922 | 3.78 | -0.01 | 0.26% | 699,000 | | ARC | American Reprographics Company | - | 2.32 | 2.20 - 2.37 | 2.26 | -0.05 | 2.16% | 197,000 | | ARCB | Arcbest Corp | - | 34.85 | 34.84 - 36.49 | 35.00 | -0.58 | 1.63% | 187,400 | | ARCC | Ares Capital Corp | - | 15.87 | 15.82 - 16.28 | 16.02 | +0.08 | 0.50% | 2,609,800 | | ARCE | Arco Platform Limited Class A | - | 21.06 | 20.68 - 22.15 | 21.50 | +0.50 | 2.38% | 39,300 | | ARCH | Arch Coal Inc | - | 85.32 | 83.68 - 87.96 | 83.74 | -2.37 | 2.75% | 284,800 | | ARCI | Applnc Rcycl Ct Amer | - | 0.533 | 0.522 - 0.569 | 0.525 | -0.007 | 1.32% | 34,900 | | ARCM | Arrow Reserve Capital Management ETF | - | 99.815 | 99.815 - 99.815 | 99.815 | +0.01 | 0.01% | 100 | | ARCO | Arcos Dorados Holdings Inc | - | 8.17 | 7.97 - 8.34 | 8.00 | -0.20 | 2.44% | 608,000 | | ARCT | Arcturus Therapeutics Ltd | - | 5.43 | 5.15 - 5.774 | 5.55 | +0.10 | 1.83% | 5,500 | | ARCW | Arc Group Worldwide | - | 1.30 | 1.30 - 1.40 | 1.30 | 0.00 | 0.00% | 600 | | ARD | Ardagh Group S.A. | - | 11.36 | 11.18 - 12.11 | 11.73 | +0.39 | 3.44% | 77,500 | | ARDC | Ares Dynamic Credit Allocation | - | 14.29 | 14.12 - 14.491 | 14.14 | -0.28 | 1.94% | 156,700 | | ARDM | Aradigm Corp | - | 0.46 | 0.44 - 0.55 | 0.47 | -0.04 | 7.84% | 152,200 | | ARDS | Aridis Pharmaceuticals Inc | - | 10.74 | 8.66 - 11.00 | 9.60 | -1.15 | 10.70% | 2,200 | | ARDX | Ardelyx Inc | - | 2.12 | 2.03 - 2.45 | 2.15 | -0.04 | 1.83% | 389,000 | | ARE | Alexandria Real Estate Equities | - | 123.03 | 121.03 - 124.44 | 122.50 | -0.50 | 0.41% | 792,600 | | ARE-A | Alexandria Real Estate Equities | - | 25.70 | 25.51 - 25.83 | 25.51 | -0.50 | 1.92% | 20,300 | | ARE-D | Alexandria Real Estate Equitie | - | 33.79 | 33.78 - 34.68 | 34.37 | -0.13 | 0.38% | 2,600 | | ARES | Ares Management LP | - | 21.82 | 21.59 - 22.43 | 21.66 | -0.51 | 2.30% | 903,700 | | AREX | Approach Res. Inc | - | 1.20 | 1.16 - 1.32 | 1.18 | -0.02 | 1.67% | 340,500 | | ARGD | Argo Grp Itl Snr NTS | - | 25.03 | 25.009 - 25.08 | 25.03 | -0.03 | 0.12% | 3,000 | | ARGO | Argo Group Intl Hlds | - | 66.79 | 66.48 - 68.64 | 67.09 | +0.09 | 0.13% | 148,100 | | ARGT | G-X FTSE Argentina 20 ETF | - | 24.60 | 24.60 - 25.303 | 24.60 | -0.38 | 1.52% | 54,100 | | ARGX | Argenx Se Ads | - | 101.33 | 100.42 - 103.75 | 101.96 | -1.33 | 1.29% | 131,200 | | ARI | Apollo Commercial Real Estate | - | 18.65 | 18.605 - 18.93 | 18.66 | 0.00 | 0.00% | 719,600 | | ARI-C | Apollo Commercial 8% Cum. Perp. Pfd. Series C | - | 24.87 | 24.76 - 25.04 | 24.76 | -0.21 | 0.84% | 26,000 | | ARII | American Railcar Ind | - | 70.04 | 69.95 - 70.10 | 69.97 | -0.06 | 0.09% | 181,753 | | ARKG | Ark Genomic Revolution Multi-Sector ETF | - | 27.48 | 27.10 - 28.83 | 27.25 | -0.68 | 2.43% | 214,200 | | ARKK | Ark Innovation ETF | - | 41.98 | 41.55 - 43.59 | 41.77 | -0.87 | 2.04% | 222,000 | | ARKQ | Ark Industrial Innovation ETF | - | 31.76 | 31.68 - 32.75 | 31.78 | -0.469 | 1.45% | 15,400 | | ARKR | Ark Restaurants Cp | - | 21.16 | 19.66 - 22.22 | 20.95 | -1.27 | 5.72% | 1,000 | | ARKW | Ark Web X.0 ETF | - | 51.59 | 51.18 - 53.54 | 51.33 | -1.22 | 2.32% | 44,000 | | ARL | American Realty Investors | - | 13.37 | 13.02 - 14.30 | 13.02 | -0.23 | 1.74% | 2,100 | | ARLO | Arlo Technologies Inc | - | 9.45 | 9.45 - 10.08 | 9.87 | +0.23 | 2.39% | 576,500 | | ARLP | Alliance Resource Pt | - | 19.60 | 19.50 - 19.83 | 19.60 | -0.13 | 0.66% | 461,600 | | ARMK | Aramark Holdings Corp | - | 32.29 | 31.92 - 33.14 | 32.08 | -0.63 | 1.93% | 6,385,800 | | ARN- | Arconic Inc. Pf 3.75 | - | 86.00 | 86.00 - 87.65 | 87.65 | +1.65 | 1.92% | 7,700 | | ARNA | Arena Pharmaceutical | - | 42.28 | 40.66 - 43.85 | 41.09 | -1.47 | 3.45% | 468,000 | | ARNC | Arconic Inc | - | 19.80 | 19.65 - 20.49 | 19.74 | -0.20 | 1.00% | 6,389,000 | | AROC | Archrock Inc | - | 9.10 | 8.49 - 9.38 | 8.61 | -0.50 | 5.49% | 1,847,700 | | AROW | Arrow Financial Corp | - | 32.64 | 31.74 - 34.555 | 31.98 | -0.56 | 1.72% | 19,100 | | ARPO | Aerpio Pharmaceuticals Inc | - | 2.10 | 1.94 - 2.11 | 2.04 | +0.05 | 2.51% | 66,400 | | ARQL | Arqule Inc | - | 3.32 | 3.20 - 3.50 | 3.22 | -0.16 | 4.73% | 613,800 | | ARR | Armour Residential R | - | 21.70 | 21.65 - 22.05 | 21.71 | -0.23 | 1.05% | 671,500 | | ARR-A | Armour Residential REIT Inc | - | 25.48 | 25.35 - 25.48 | 25.39 | -0.08 | 0.31% | 5,700 | | ARR-B | Armour Residential REIT Inc | - | 24.90 | 24.85 - 24.99 | 24.88 | 0.00 | 0.00% | 15,300 | | ARRS | Arris Group Inc | - | 30.80 | 30.68 - 30.85 | 30.69 | -0.12 | 0.39% | 2,572,600 | | ARRY | Array Biopharma Inc | - | 15.71 | 15.37 - 16.34 | 15.97 | +0.11 | 0.69% | 2,435,200 | | ARTNA | Artesian Res Cp A | - | 37.00 | 37.00 - 37.96 | 37.46 | +0.34 | 0.92% | 8,700 | | ARTW | Art S Way MFG Co I | - | 2.25 | 2.25 - 2.465 | 2.25 | -0.087 | 3.72% | 9,800 | | ARTX | Arotech Corp | - | 2.60 | 2.56 - 2.68 | 2.63 | +0.05 | 1.94% | 56,700 | | ARVN | Arvinas Inc. | - | 15.75 | 14.00 - 16.20 | 14.20 | -1.79 | 11.19% | 89,700 | | ARVR | Tactile Analytics Ar/Vr Virtual Tech | - | 16.77 | 16.77 - 17.045 | 17.045 | -0.19 | 1.10% | 500 | | ARW | Arrow Electronics | - | 70.23 | 70.08 - 73.51 | 70.41 | -0.93 | 1.30% | 394,600 | | ARWR | Arrowhead Pharma | - | 14.69 | 14.25 - 15.47 | 14.32 | -0.48 | 3.24% | 1,272,300 | | ARYAU | Arya Sciences Acquisiton Corp. Unit | - | 10.29 | 10.29 - 10.329 | 10.29 | -0.039 | 0.38% | 600 | | ASA | ASA Gold and Precious Metals | - | 9.08 | 8.95 - 9.14 | 9.00 | -0.14 | 1.53% | 79,600 | | ASB | Associated Banc-Corp | - | 20.66 | 20.545 - 21.40 | 20.60 | -0.31 | 1.48% | 1,228,300 | | ASB-C | Associated Banc-Corp Depositary | - | 25.50 | 25.48 - 25.50 | 25.50 | +0.10 | 0.39% | 900 | | ASB-D | Associated Banc-Corp | - | 21.64 | 21.40 - 21.64 | 21.60 | -0.04 | 0.18% | 8,500 | | ASB-E | Associated Banc-Corp Depositary Shs | - | 24.15 | 23.80 - 24.50 | 24.50 | +0.25 | 1.03% | 17,900 | | ASB.W | Associated Banc-Corp WT | - | 0.00 | 0.00 - 0.00 | 3.44 | 0.00 | 0.00% | 0 | | ASC | Ardmore Shipping Corp | - | 5.92 | 5.69 - 6.23 | 5.71 | -0.28 | 4.67% | 178,100 | | ASCMA | Ascent Capital Group | - | 0.63 | 0.605 - 0.73 | 0.63 | -0.052 | 7.62% | 82,700 | | ASEA | G-X FTSE Asean 40 ETF | - | 15.83 | 15.68 - 15.85 | 15.82 | +0.05 | 0.32% | 11,500 | | ASET | Flexshares Real Assets Allocation Index Fund | - | 26.75 | 26.66 - 26.96 | 26.66 | -0.23 | 0.86% | 900 | | ASFI | Asta Funding Inc | - | 4.19 | 4.01 - 4.19 | 4.01 | -0.01 | 0.25% | 500 | | ASG | Liberty All-Star Growth Fund | - | 4.69 | 4.66 - 4.75 | 4.68 | -0.04 | 0.85% | 195,000 | | ASGN | On Assignment | - | 59.11 | 58.25 - 62.07 | 58.52 | -1.27 | 2.12% | 284,900 | | ASH | Ashland Global Holdings Inc | - | 73.75 | 72.68 - 76.88 | 72.97 | -1.52 | 2.04% | 1,202,300 | | ASHR | Db-Xt Harvest CSI 300 China A | - | 23.05 | 22.97 - 23.47 | 23.02 | -0.42 | 1.79% | 1,869,500 | | ASHS | Db-Xt Harvest CSI 500 China A | - | 23.20 | 23.117 - 23.77 | 23.12 | -0.559 | 2.36% | 12,100 | | ASHX | Db-Xt CSI 300 China A Hgd Eq | - | 16.74 | 16.72 - 17.00 | 16.72 | -0.28 | 1.65% | 400 | | ASIX | Advansix Inc | - | 24.89 | 24.74 - 26.20 | 24.84 | -0.42 | 1.66% | 177,000 | | ASLN | Aslan Pharmaceuticals Limited ADR | - | 4.99 | 4.20 - 4.99 | 4.35 | -0.42 | 8.81% | 8,300 | | ASM | Avino Silver & Gold | - | 0.55 | 0.52 - 0.559 | 0.54 | -0.015 | 2.70% | 287,200 | | ASMB | Assembly Biosciences | - | 22.57 | 21.40 - 24.25 | 21.92 | -0.83 | 3.65% | 137,500 | | ASML | Asml Hldg NY Reg | - | 162.41 | 160.82 - 165.61 | 161.03 | -3.06 | 1.86% | 692,500 | | ASNA | Ascena Retail Grp | - | 2.66 | 2.42 - 2.96 | 2.47 | -0.15 | 5.73% | 3,266,600 | | ASND | Ascendis Pharma Ads | - | 62.55 | 61.27 - 66.39 | 65.23 | +1.71 | 2.69% | 90,300 | | ASNS | Arsanis Inc | - | 3.80 | 3.56 - 4.79 | 3.74 | -0.19 | 4.83% | 686,700 | | ASPN | Aspen Aerogels Inc | - | 2.68 | 2.50 - 2.69 | 2.50 | -0.10 | 3.85% | 21,700 | | ASPS | Altisource Portfolio | - | 22.03 | 21.15 - 23.902 | 21.46 | -0.70 | 3.16% | 130,000 | | ASPU | Aspen Group Inc | - | 5.40 | 4.93 - 5.69 | 5.55 | +0.35 | 6.73% | 42,500 | | ASR | Grupo Aeroportuario Del Sureste | - | 144.75 | 141.88 - 149.34 | 144.99 | -0.88 | 0.60% | 68,700 | | ASRT | Assertio Therapeutics Inc | - | 4.16 | 3.98 - 4.37 | 4.05 | -0.15 | 3.57% | 662,800 | | ASRV | Ameriserv Financial | - | 4.12 | 4.09 - 4.16 | 4.10 | -0.027 | 0.65% | 14,300 | | ASRVP | Ameriserv Fin Cap | - | 28.26 | 27.50 - 28.27 | 28.25 | 0.00 | 0.00% | 3,034 | | AST | Asterias Biotherapeutics Inc | - | 0.86 | 0.82 - 0.90 | 0.82 | -0.06 | 6.82% | 112,400 | | ASTC | Astrotech Corp | - | 3.31 | 3.11 - 3.72 | 3.52 | -0.17 | 4.61% | 277,400 | | ASTE | Astec Inds Inc | - | 30.47 | 30.47 - 31.90 | 30.93 | +0.23 | 0.75% | 137,400 | | ASUR | Asure Software | - | 5.55 | 5.45 - 5.92 | 5.54 | -0.08 | 1.42% | 136,800 | | ASV | Asv Holdings Inc | - | 2.35 | 2.28 - 2.51 | 2.32 | -0.09 | 3.73% | 5,700 | | ASX | Ase Industrial Holding Co. Ltd | - | 3.80 | 3.78 - 3.89 | 3.83 | -0.01 | 0.26% | 760,800 | | ASYS | Amtech Systems Inc | - | 4.78 | 4.33 - 5.251 | 4.44 | -0.38 | 7.88% | 154,000 | | AT | Atlantic Power Corp | - | 2.15 | 2.13 - 2.18 | 2.15 | -0.02 | 0.92% | 323,000 | | ATAI | Ata Inc ADR | - | 1.05 | 1.03 - 1.164 | 1.08 | +0.03 | 2.86% | 41,100 | | ATAX | Amer First Mf Inv | - | 5.66 | 5.56 - 5.74 | 5.60 | -0.09 | 1.58% | 64,400 | | ATEC | Alphatec Holdings | - | 2.60 | 2.48 - 2.63 | 2.51 | -0.12 | 4.56% | 44,200 | | ATEN | A10 Networks Inc | - | 6.33 | 6.24 - 6.53 | 6.27 | -0.12 | 1.88% | 231,800 | | ATGE | Adtalem Global Education Inc | - | 51.94 | 50.97 - 53.42 | 51.13 | -1.12 | 2.14% | 468,800 | | ATH | Athene Holding Ltd | - | 40.17 | 39.81 - 40.955 | 40.28 | -0.39 | 0.96% | 2,142,400 | | ATHM | Autohome Inc | - | 88.22 | 87.28 - 92.32 | 87.46 | -2.14 | 2.39% | 820,500 | | ATHN | Athenahealth Inc | - | 132.98 | 132.56 - 133.16 | 132.72 | -0.27 | 0.20% | 421,800 | | ATHX | Athersys Inc | - | 1.95 | 1.81 - 2.06 | 1.92 | -0.07 | 3.52% | 583,100 | | ATI | Allegheny Technologies Inc | - | 24.21 | 23.22 - 25.35 | 23.38 | -1.23 | 5.00% | 1,550,100 | | ATIS | Attis Industries Inc | - | 0.19 | 0.17 - 0.19 | 0.19 | +0.005 | 2.70% | 41,800 | | ATISW | Attis Industries Inc. WT | - | 0.017 | 0.01 - 0.017 | 0.017 | 0.00 | 0.00% | 30,200 | | ATKR | Atkore International Group | - | 20.40 | 20.28 - 21.14 | 20.36 | -0.28 | 1.36% | 487,700 | | ATLC | Atlanticus Hldg Cp | - | 3.045 | 3.045 - 3.41 | 3.21 | -0.20 | 5.87% | 600 | | ATLO | Ames Natl Corp | - | 26.09 | 25.70 - 26.54 | 25.70 | -0.59 | 2.24% | 12,500 | | ATMP | Barclays Plus Select MLP ETN | - | 18.89 | 17.87 - 19.21 | 18.95 | -0.16 | 0.84% | 281,900 | | ATNI | Atn International | - | 77.48 | 77.19 - 79.84 | 78.03 | -0.01 | 0.01% | 41,800 | | ATNM | Actinium Pharmaceuticals Inc | - | 0.44 | 0.418 - 0.47 | 0.42 | -0.01 | 2.33% | 513,700 | | ATNX | Athenex Inc | - | 12.53 | 11.94 - 13.50 | 11.97 | -0.58 | 4.62% | 243,300 | | ATO | Atmos Energy Corp | - | 99.08 | 97.83 - 99.80 | 98.47 | -1.03 | 1.04% | 941,400 | | ATOM | Atomera Inc | - | 3.31 | 3.20 - 3.74 | 3.51 | +0.06 | 1.74% | 15,400 | | ATOS | Atossa Genetics Inc | - | 1.22 | 1.15 - 1.28 | 1.23 | +0.04 | 3.36% | 90,600 | | ATR | Aptargroup | - | 100.04 | 99.13 - 101.27 | 100.34 | +0.02 | 0.02% | 187,000 | | ATRA | Atara Biotherap | - | 42.05 | 41.50 - 43.38 | 41.72 | -0.89 | 2.09% | 353,600 | | ATRC | Atricure Inc | - | 30.15 | 29.26 - 31.77 | 29.47 | -0.89 | 2.93% | 109,800 | | ATRI | Atrion Corp | - | 763.02 | 754.51 - 777.47 | 776.50 | +14.19 | 1.86% | 11,100 | | ATRO | Astronics Cp | - | 31.32 | 31.32 - 32.29 | 31.77 | +0.11 | 0.35% | 136,200 | | ATRS | Antares Pharma | - | 3.08 | 3.00 - 3.24 | 3.02 | -0.09 | 2.89% | 1,023,800 | | ATSG | Air Transport | - | 17.57 | 17.53 - 18.48 | 17.56 | -0.20 | 1.13% | 250,600 | | ATTO | Atento S.A. | - | 4.11 | 3.96 - 4.36 | 4.27 | +0.13 | 3.14% | 269,600 | | ATTU | Attunity Ltd | - | 20.14 | 20.08 - 21.05 | 20.36 | -0.27 | 1.31% | 93,000 | | ATU | Actuant Corp | - | 22.89 | 22.75 - 23.91 | 23.20 | -0.03 | 0.13% | 510,200 | | ATUS | Altice USA Inc Class A | - | 17.51 | 17.45 - 18.29 | 17.67 | -0.10 | 0.56% | 1,836,200 | | ATV | Acorn International | - | 27.00 | 25.98 - 27.00 | 26.27 | -0.666 | 2.47% | 1,600 | | ATVI | Activision Blizzard | - | 47.47 | 46.97 - 49.26 | 47.75 | -0.76 | 1.57% | 7,161,300 | | ATXI | Avenue Therapeutics Inc | - | 5.17 | 4.84 - 5.39 | 5.28 | +0.18 | 3.53% | 20,700 | | AU | Anglogold Ashanti Ltd | - | 11.74 | 11.69 - 12.03 | 11.85 | -0.12 | 1.00% | 2,814,400 | | AUBN | Auburn Natl Bncp I | - | 35.91 | 35.91 - 36.52 | 35.91 | -0.61 | 1.67% | 600 | | AUDC | Audiocodes Ltd | - | 10.80 | 10.40 - 11.07 | 10.66 | -0.21 | 1.93% | 108,800 | | AUG | Auryn Resources Inc | - | 0.96 | 0.92 - 1.01 | 1.00 | +0.033 | 3.41% | 126,100 | | AUGR | Defiance Future Tech ETF | - | 20.64 | 20.49 - 20.89 | 20.49 | -0.344 | 1.65% | 100 | | AUMN | Golden Minerals Co | - | 0.26 | 0.235 - 0.26 | 0.243 | +0.007 | 2.97% | 135,200 | | AUO | Au Optronics Corp | - | 4.06 | 4.05 - 4.12 | 4.06 | -0.04 | 0.98% | 251,800 | | AUPH | Aurinia Pharm Ord | - | 6.03 | 5.95 - 6.23 | 6.01 | -0.07 | 1.15% | 329,500 | | AUSE | Australia Dividend Wisdomtree | - | 49.10 | 49.10 - 49.904 | 49.16 | -0.708 | 1.42% | 800 | | AUSF | Global X Adaptive US Factor ETF | - | 23.30 | 23.12 - 23.60 | 23.165 | -0.265 | 1.13% | 27,000 | | AUTL | Autolus Therapeutics Plc ADR | - | 31.54 | 30.30 - 37.24 | 32.83 | +0.84 | 2.63% | 123,700 | | AUTO | Autoweb Inc | - | 2.36 | 2.19 - 2.40 | 2.33 | -0.07 | 2.92% | 86,300 | | AUY | Yamana Gold | - | 2.15 | 2.085 - 2.19 | 2.12 | -0.05 | 2.30% | 6,894,200 | | AVA | Avista Corp | - | 44.92 | 44.69 - 45.62 | 45.00 | +0.07 | 0.16% | 187,600 | | AVAL | Grupo Aval Acciones Y Valores S | - | 6.41 | 6.22 - 6.48 | 6.24 | -0.23 | 3.55% | 417,200 | | AVAV | Aerovironment Inc | - | 72.91 | 72.75 - 75.90 | 75.41 | +1.99 | 2.71% | 251,100 | | AVB | Avalonbay Communities | - | 186.64 | 183.98 - 187.87 | 186.90 | +0.30 | 0.16% | 675,500 | | AVCO | Avalon Globocare | - | 2.85 | 2.827 - 2.85 | 2.85 | +0.023 | 0.81% | 400 | | AVD | American Vanguard Corp | - | 15.59 | 15.59 - 15.92 | 15.68 | -0.07 | 0.44% | 58,900 | | AVDL | Avadel Pharmaceuticals Plc | - | 2.66 | 2.405 - 2.74 | 2.45 | -0.25 | 9.26% | 203,500 | | AVEO | Aveo Pharmaceuticals | - | 1.98 | 1.95 - 2.10 | 1.95 | -0.04 | 2.01% | 1,256,100 | | AVGO | Broadcom Ltd | - | 255.36 | 254.58 - 261.59 | 254.83 | -3.47 | 1.34% | 4,272,700 | | AVGR | Avinger Inc | - | 0.32 | 0.32 - 0.36 | 0.325 | -0.007 | 2.11% | 935,800 | | AVH | Avianca Holdings S.A. | - | 4.42 | 4.42 - 4.88 | 4.50 | +0.03 | 0.67% | 105,600 | | AVID | Avid Tech Inc | - | 6.37 | 6.25 - 6.62 | 6.33 | -0.12 | 1.86% | 180,300 | | AVK | Advent Claymore Convertible Securities | - | 13.19 | 13.00 - 13.378 | 13.02 | -0.21 | 1.59% | 215,900 | | AVLR | Avalara Inc | - | 29.76 | 29.40 - 32.38 | 32.15 | +1.37 | 4.45% | 441,200 | | AVNS | Avanos Medical Inc | - | 47.84 | 47.12 - 48.80 | 47.94 | -0.03 | 0.06% | 681,900 | | AVNW | Aviat Networks Inc | - | 14.33 | 13.51 - 14.82 | 13.82 | -0.42 | 2.95% | 28,600 | | AVP | Avon Products | - | 1.82 | 1.74 - 1.92 | 1.77 | -0.07 | 3.80% | 3,522,000 | | AVRO | Avrobio Inc. Common Stock | - | 24.45 | 23.92 - 26.125 | 24.38 | -0.55 | 2.21% | 130,200 | | AVT | Avnet Inc | - | 39.08 | 38.64 - 40.55 | 38.76 | -0.58 | 1.47% | 943,100 | | AVX | Avx Corp | - | 15.80 | 15.56 - 16.07 | 15.60 | -0.29 | 1.83% | 290,200 | | AVXL | Anavex Lf SC | - | 2.03 | 1.98 - 2.123 | 2.01 | -0.03 | 1.47% | 279,800 | | AVY | Avery Dennison Corp | - | 90.36 | 90.31 - 91.995 | 91.20 | +0.43 | 0.47% | 1,153,300 | | AVYA | Avaya Holdings Corp | - | 17.60 | 17.47 - 18.09 | 17.58 | -0.14 | 0.79% | 804,100 | | AWF | Alliancebernstein Global High Income Fund | - | 10.74 | 10.69 - 10.78 | 10.70 | -0.07 | 0.65% | 245,900 | | AWI | Armstrong World Industries Inc | - | 61.51 | 60.46 - 64.06 | 60.75 | -1.28 | 2.06% | 591,000 | | AWK | American Water Works | - | 97.38 | 95.75 - 98.14 | 97.14 | -0.52 | 0.53% | 1,289,700 | | AWP | Alpine Global Premier Propertie | - | 5.39 | 5.36 - 5.43 | 5.40 | 0.00 | 0.00% | 329,900 | | AWR | American States Water Company | - | 68.43 | 67.99 - 69.605 | 69.19 | +0.56 | 0.82% | 238,800 | | AWRE | Aware Inc | - | 3.45 | 3.40 - 3.66 | 3.40 | -0.05 | 1.45% | 15,000 | | AWSM | Cool Holdings Inc | - | 1.64 | 1.50 - 1.85 | 1.50 | -0.17 | 10.18% | 119,400 | | AWX | Avalon Holdings Corp | - | 2.86 | 2.84 - 2.92 | 2.91 | +0.035 | 1.22% | 10,800 | | AX | Axos Financial Inc. | - | 28.29 | 28.05 - 29.05 | 28.21 | -0.31 | 1.09% | 779,600 | | AXAS | Abraxas Petro Corp | - | 1.40 | 1.23 - 1.53 | 1.25 | -0.16 | 11.35% | 2,286,700 | | AXDX | Accelerate Diagnosti | - | 13.01 | 12.61 - 14.30 | 12.89 | -0.17 | 1.30% | 345,900 | | AXE | Anixter International Inc | - | 57.58 | 56.65 - 59.48 | 57.08 | -1.46 | 2.49% | 166,300 | | AXGN | Axogen Inc | - | 28.76 | 28.28 - 30.811 | 28.60 | -0.49 | 1.68% | 463,100 | | AXJL | Asia Pacific Ex-Japan Wisdomtree | - | 62.22 | 62.06 - 62.99 | 62.09 | -0.825 | 1.31% | 900 | | AXJV | Asia Ex Japan Min Vol Ishares Edge MSCI ETF | - | 33.867 | 33.848 - 34.09 | 33.848 | -0.354 | 1.04% | 500 | | AXL | American Axle & Manufacturing | - | 11.35 | 11.21 - 11.81 | 11.27 | -0.25 | 2.17% | 1,676,900 | | AXNX | Axonics Modulation Technologies Inc. | - | 15.99 | 15.56 - 16.75 | 16.30 | +0.34 | 2.13% | 88,900 | | AXO | Axos Financial Inc. | - | 25.00 | 25.00 - 25.05 | 25.00 | -0.05 | 0.20% | 1,000 | | AXON | Axovant Sciences Ltd | - | 0.95 | 0.93 - 1.23 | 1.01 | -0.12 | 10.62% | 4,334,300 | | AXP | American Express Company | - | 105.77 | 104.93 - 108.36 | 105.70 | -1.00 | 0.94% | 5,245,400 | | AXR | Amrep Corp | - | 7.00 | 6.96 - 7.08 | 6.99 | +0.03 | 0.43% | 1,100 | | AXS | Axis Capital Holdings | - | 52.41 | 52.23 - 54.24 | 52.75 | -0.10 | 0.19% | 959,200 | | AXS-D | Axis Capital Holdings Ltd | - | 21.51 | 21.44 - 21.69 | 21.51 | -0.09 | 0.42% | 28,100 | | AXS-E | Axis Capital Holdings Ltd | - | 21.55 | 21.52 - 21.68 | 21.66 | +0.07 | 0.32% | 168,800 | | AXSM | Axsome Thera | - | 3.01 | 2.958 - 3.27 | 3.01 | -0.06 | 1.95% | 253,700 | | AXTA | Axalta Coating Systems Ltd | - | 22.43 | 22.08 - 23.09 | 22.23 | -0.41 | 1.81% | 2,258,600 | | AXTI | Axt Inc | - | 4.27 | 4.17 - 4.56 | 4.29 | -0.06 | 1.38% | 352,600 | | AXU | Alexco Resource Corp | - | 0.81 | 0.78 - 0.83 | 0.79 | -0.014 | 1.74% | 217,700 | | AY | Atlantica Yield Plc | - | 20.03 | 19.57 - 20.573 | 19.94 | -0.05 | 0.25% | 304,300 | | AYI | Acuity Brands Inc | - | 115.29 | 115.29 - 119.575 | 118.35 | +1.60 | 1.37% | 410,800 | | AYR | Aircastle Ltd | - | 17.00 | 16.83 - 17.37 | 16.92 | -0.32 | 1.86% | 491,600 | | AYTU | Aytu Bioscience Inc | - | 0.94 | 0.90 - 0.97 | 0.90 | -0.019 | 2.07% | 73,900 | | AYX | Alteryx Inc | - | 61.48 | 61.05 - 64.69 | 64.42 | +1.68 | 2.68% | 786,900 | | AZN | Astrazeneca Plc | - | 39.20 | 38.91 - 39.50 | 39.15 | -0.09 | 0.23% | 4,628,400 | | AZO | Autozone | - | 885.83 | 868.04 - 895.71 | 871.24 | -12.24 | 1.39% | 369,300 | | AZPN | Aspen Technology | - | 83.52 | 82.59 - 86.97 | 83.19 | -1.14 | 1.35% | 516,300 | | AZRE | Azure Power Global Ltd | - | 9.92 | 9.60 - 10.50 | 10.40 | +0.45 | 4.52% | 19,200 | | AZRX | Azurrx Biopharma Inc | - | 1.74 | 1.709 - 1.85 | 1.76 | +0.03 | 1.73% | 13,300 | | AZUL | Azul S.A. ADR | - | 25.82 | 25.40 - 26.36 | 25.70 | -0.31 | 1.19% | 413,600 | | AZZ | Azz Inc | - | 42.21 | 41.99 - 43.10 | 42.49 | +0.01 | 0.02% | 378,300 |
|  ActiveGainersLosers | Top 10 Active Counters | | Name | Last | Change | | GE | 7.10 | -0.10 | | SPY | 260.47 | -4.90 | | EEM | 39.83 | -0.57 | | BAC | 24.48 | +0.08 | | AMD | 19.90 | +0.04 | | XLF | 24.24 | -0.24 | | JNJ | 133.00 | -14.84 | | QQQ | 161.08 | -4.02 | | EFA | 60.46 | -0.79 | | GDX | 20.12 | -0.36 | | Top 10 Gainers | | Name | Last | Change | | SEB | 3,797.53 | +44.49 | | AGM.A | 54.89 | +30.14 | | BH.A | 730.00 | +25.00 | | DGAZ | 78.69 | +14.84 | | ATRI | 776.50 | +14.19 | | BH | 141.66 | +12.14 | | XPO | 51.55 | +7.05 | | BEL | 24.68 | +7.03 | | DTO | 83.35 | +6.20 | | GASX | 41.87 | +4.83 | | Top 10 Losers | | Name | Last | Change | | BRK.A | 300,320.00 | -3,430.00 | | AMZN | 1,591.91 | -66.47 | | IRDMB | 687.64 | -36.81 | | UGAZ | 91.86 | -26.14 | | BKNG | 1,807.14 | -25.93 | | GOOGL | 1,051.71 | -21.83 | | USB-A | 793.00 | -21.125 | | SHOP | 140.17 | -20.89 | | ISRG | 491.81 | -20.44 | | GOOG | 1,042.10 | -19.80 | |
2780 
