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): 1169

Click here to modify the Visible Columns.

Stock Company Market Cap (M) Open Range Last Change Change (%) Volume
A Agilent Technologies - 72.45 71.25 - 72.77 71.74 -0.46 0.64% 1,643,900
AA Alcoa Corp - 18.46 17.905 - 18.545 18.05 -0.42 2.27% 2,999,200
AAAU Perth Mint Physical Gold ETF - 14.97 14.94 - 15.016 14.97 -0.04 0.27% 63,100
AABA Altaba Inc - 69.58 69.42 - 69.69 69.53 -0.04 0.06% 8,257,400
AAC Aac Holdings Inc - 0.632 0.565 - 0.65 0.63 +0.003 0.48% 258,100
AADR Advisorshares Dorsey Wright ADR - 49.62 49.217 - 49.62 49.35 -0.27 0.54% 5,400
AAL American Airlines Gp - 26.46 26.338 - 26.98 26.53 +0.11 0.42% 5,958,500
AAMC Altisource Asset - 8.66 8.66 - 10.01 9.96 -0.04 0.40% 3,200
AAME Atlantic Amer Cp - 2.646 2.646 - 2.65 2.65 +0.06 2.32% 500
AAN Aaron's Inc - 64.45 64.39 - 65.452 64.53 +0.35 0.55% 418,600
AAOI Applied Optoelect - 9.65 9.35 - 9.80 9.39 -0.27 2.80% 256,000
AAON Aaon Inc - 47.78 46.92 - 48.525 47.05 -0.72 1.51% 167,800
AAP Advance Auto Parts Inc - 136.65 136.08 - 138.55 137.50 +1.27 0.93% 1,306,600
AAPL Apple Inc - 213.19 210.75 - 214.435 212.46 -0.18 0.08% 22,267,800
AAT American Assets Trust - 46.90 46.59 - 47.27 47.22 +0.30 0.64% 134,000
AAU Almaden Minerals - 0.77 0.745 - 0.785 0.78 +0.01 1.30% 166,900
AAWW Atlas Air Ww - 26.78 26.435 - 27.045 26.63 -0.07 0.26% 204,600
AAXJ All Country Asia Ex Japan Ishares MSCI ETF - 64.93 64.42 - 64.97 64.66 -0.89 1.36% 679,400
AAXN Axon Inc - 60.53 60.35 - 62.625 62.37 +2.03 3.36% 668,900
AB Alliancebernstein Holding LP - 28.39 28.20 - 28.49 28.45 +0.43 1.53% 258,300
ABB Abb Ltd - 18.73 18.554 - 18.75 18.64 +0.01 0.05% 764,800
ABBV Abbvie Inc - 67.87 66.81 - 68.03 67.52 -0.02 0.03% 6,496,300
ABC Amerisourcebergen Corp - 86.56 85.33 - 87.12 85.55 -0.77 0.89% 1,008,200
ABCB Ameris Bancorp - 36.92 36.43 - 37.07 36.70 +0.08 0.22% 166,000
ABDC Alcentra Capital Com - 8.90 8.82 - 8.90 8.84 -0.04 0.45% 94,100
ABEO Abeona Therapeutics - 2.22 2.04 - 2.23 2.04 -0.16 7.27% 442,100
ABEOW Abeona Thera Wts - 0.12 0.00 - 0.00 0.12 0.00 0.00% 0
ABEV Ambev S.A. - 4.63 4.49 - 4.67 4.59 -0.06 1.29% 34,969,900
ABG Asbury Automotive Group Inc - 90.93 90.37 - 92.03 91.25 +0.68 0.75% 88,000
ABIL Ability Inc - 0.66 0.659 - 0.72 0.66 +0.005 0.76% 97,100
ABIO Arca Biopharma Inc - 5.35 5.06 - 5.89 5.846 +0.496 9.27% 156,400
ABM ABM Industries Incorporated - 38.86 38.39 - 39.16 38.46 -0.22 0.57% 221,800
ABMD Abiomed Inc - 197.30 194.80 - 200.00 195.44 -0.40 0.20% 373,900
ABR Arbor Realty Trust - 12.57 12.47 - 12.62 12.62 +0.08 0.64% 1,000,900
ABR-A Arbor Realty Trust Inc - 25.85 25.85 - 25.90 25.90 -0.054 0.21% 1,400
ABR-B Arbor Realty Trust Inc - 25.63 25.62 - 25.77 25.77 +0.01 0.04% 2,300
ABR-C Arbor Realty Trust - 26.25 26.25 - 26.25 26.25 -0.10 0.38% 600
ABT Abbott Laboratories - 84.92 83.64 - 85.31 84.37 -0.53 0.62% 3,206,900
ABTX Allegiance Banc CS - 32.29 32.11 - 32.37 32.11 -0.07 0.22% 54,800
ABUS Arbutus Biopharma Cp - 1.49 1.43 - 1.50 1.46 -0.02 1.35% 144,800
AC Associated Capital Group Inc - 35.31 34.94 - 35.46 34.94 -0.13 0.37% 2,200
ACA Arcosa Inc - 33.52 33.11 - 33.81 33.37 -0.13 0.39% 237,700
ACAD Acadia Pharmaceutica - 29.97 29.052 - 29.97 29.21 -0.62 2.08% 812,700
ACAM Acamar Partners Acquisition Corp Cl A - 9.84 0.00 - 0.00 9.84 0.00 0.00% 0
ACAMU Acamar Partners Acquisition Corp Units - 10.00 0.00 - 0.00 10.00 0.00 0.00% 0
ACAMW Acamar Partners Acquisition Corp WT - 0.72 0.00 - 0.00 0.72 0.00 0.00% 0
ACB Aurora Cannabis Inc - 5.87 5.78 - 5.95 5.79 -0.05 0.86% 8,746,800
ACBI Atlantic Capital - 17.42 17.30 - 17.49 17.41 +0.01 0.06% 94,700
ACC American Campus Communities Inc - 46.94 46.76 - 47.465 47.41 +0.52 1.11% 983,400
ACCO Acco Brands Corp - 9.70 9.675 - 9.89 9.84 +0.12 1.23% 771,500
ACER Acer Therapeutics Inc - 2.26 2.20 - 2.39 2.30 +0.04 1.77% 46,900
ACES Alps Clean Energy ETF - 31.12 30.83 - 31.12 30.871 -0.084 0.27% 3,200
ACGL Arch Capital Grp Ltd - 39.81 39.38 - 40.105 39.57 -0.26 0.65% 1,044,300
ACGLO Arch Capital Group Ltd ADR - 25.90 25.90 - 25.99 25.96 +0.09 0.35% 10,600
ACGLP Arch Capital Group Ltd - 24.94 24.94 - 25.00 25.00 +0.06 0.24% 46,200
ACH Aluminum Corp of China Ltd - 7.39 7.33 - 7.48 7.48 +0.01 0.13% 62,400
ACHC Acadia Healthcr CO - 27.46 27.18 - 27.80 27.33 0.00 0.00% 231,000
ACHN Achillion Pharmaceuticals - 4.77 4.55 - 4.77 4.57 -0.17 3.59% 1,761,000
ACHV Achieve Life Sciences Inc - 1.90 1.89 - 2.03 1.98 +0.12 6.45% 104,600
ACIA Acacia Communica - 64.49 63.59 - 64.68 63.71 -0.69 1.07% 245,900
ACIM ACWI IMI MSCI ETF SPDR - 78.025 77.701 - 78.025 77.87 +0.025 0.03% 3,700
ACIO Aptus Collared Income Opportunity ETF - 24.44 24.43 - 24.50 24.45 +0.046 0.19% 3,300
ACIU AC Immune S.A. - 5.61 5.42 - 5.73 5.58 -0.06 1.06% 39,000
ACIW Aci Worldwide Inc - 29.32 29.10 - 29.58 29.42 +0.15 0.51% 758,600
ACLS Axcelis Tech Inc - 15.24 15.24 - 15.66 15.40 +0.33 2.19% 212,000
ACM Aecom Technology Corp - 33.96 33.49 - 34.12 33.60 -0.22 0.65% 507,500
ACMR Acm Research Inc - 14.93 14.21 - 14.93 14.72 +0.47 3.30% 153,700
ACN Accenture Plc - 196.46 194.27 - 196.97 196.34 +0.61 0.31% 1,160,800
ACNB Acnb Corp - 34.48 34.40 - 34.75 34.40 -0.07 0.20% 5,100
ACOR Acorda Therapeutics - 3.13 3.06 - 3.28 3.18 +0.04 1.27% 1,348,700
ACP Avenue Income Credit Strategies - 12.08 12.02 - 12.18 12.16 +0.08 0.66% 64,700
ACRE Ares Commercial Real Estate Cor - 15.35 15.23 - 15.40 15.29 -0.01 0.07% 76,900
ACRS Aclaris Therapts - 0.97 0.96 - 1.12 1.09 +0.13 13.54% 1,448,000
ACRX Acelrx Pharmaceutica - 2.29 2.23 - 2.292 2.25 -0.03 1.32% 667,200
ACSG Xtrackers MSCI ACWI Ex USA ESG Leaders Equity Et - 25.195 25.195 - 25.195 25.195 0.00 0.00% 0
ACSI American Customer Satisfaction Core Alpha ETF - 33.46 33.18 - 33.46 33.396 +0.084 0.25% 700
ACST Acasti Pharma - 2.00 1.85 - 2.029 1.87 -0.11 5.56% 1,239,500
ACT Advisorshares Vice ETF - 24.571 24.431 - 24.625 24.625 +0.155 0.63% 1,500
ACTG Acacia Res-Acacia - 2.92 2.88 - 2.95 2.88 -0.02 0.69% 41,700
ACTT Act II Global Acquisition Corp. Cl A - 9.85 9.85 - 9.85 9.85 +0.02 0.20% 100
ACTTU Act II Global Acquisition Corp. Unit - 10.30 10.30 - 10.30 10.30 0.00 0.00% 200
ACTTW Act II Global Acquisition Corp. WT - 0.83 0.00 - 0.00 0.83 0.00 0.00% 0
ACU Acme United Corp - 21.47 20.90 - 21.47 20.90 -0.57 2.65% 4,800
ACV Allianzgi Diversified Income & - 24.61 24.27 - 24.62 24.27 -0.15 0.61% 29,000
ACWF Global Multifactor Ishares Edge MSCI ETF - 28.284 28.096 - 28.284 28.239 -0.003 0.01% 15,900
ACWI ACWI Ishares MSCI ETF - 72.14 71.56 - 72.27 71.94 -0.11 0.15% 1,921,100
ACWV Global Min Vol Ishares Edge MSCI ETF - 93.19 92.64 - 93.27 93.05 -0.08 0.09% 201,400
ACWX ACWI Ex US Ishares MSCI ETF - 44.60 44.32 - 44.65 44.44 -0.26 0.58% 496,600
ACY Aerocentury Corp - 6.83 6.83 - 6.83 6.83 -0.21 2.98% 400
ADAP Adaptimmune Ther Ads - 1.60 1.44 - 1.69 1.44 -0.14 8.86% 279,000
ADBE Adobe Systems Inc - 292.57 285.12 - 292.90 287.69 -3.84 1.32% 1,745,800
ADC Agree Realty Corp - 72.02 71.785 - 72.68 71.93 -0.09 0.12% 227,700
ADES Advanced Emissions Solutions Inc - 12.37 12.37 - 12.66 12.63 +0.39 3.19% 126,300
ADI Analog Devices - 108.55 107.22 - 109.40 108.63 +0.04 0.04% 2,761,400
ADIL Adial Pharmaceuticals Inc - 1.68 1.555 - 1.68 1.67 -0.01 0.60% 4,800
ADILW Adial Pharmaceuticals Inc Warrant - 0.20 0.20 - 0.20 0.20 -0.05 20.00% 1,800
ADM Archer Daniels Midland - 37.82 37.68 - 38.095 37.93 +0.24 0.64% 2,520,400
ADMA Adma Biologics - 4.16 3.97 - 4.20 4.08 +0.02 0.49% 628,600
ADMP Adamis Pharmaceuticl - 1.06 1.05 - 1.082 1.06 -0.02 1.85% 386,500
ADMS Adamas Pharma - 6.21 6.02 - 6.42 6.13 -0.01 0.16% 180,200
ADNT Adient Plc - 23.26 22.75 - 23.42 22.77 -0.27 1.17% 689,900
ADOM Adomani Inc - 0.10 0.00 - 0.00 0.10 0.00 0.00% 0
ADP Automatic Data Procs - 169.55 167.29 - 170.705 169.53 -0.16 0.09% 1,174,300
ADPT Adaptive Biotechnologies Corp - 46.84 45.51 - 48.00 45.72 -1.21 2.58% 192,400
ADRA Bldrs Asia 50 ADR Index Fund Invesco - 29.89 29.65 - 29.89 29.65 -0.51 1.69% 700
ADRD Bldrs Developed Markets 100 ADR Index Fund Inves - 20.46 20.41 - 20.475 20.41 -0.22 1.07% 1,400
ADRE Bldrs Emerging Markets 50 ADR Index Fund Invesco - 38.22 37.68 - 38.23 37.703 -0.727 1.89% 2,000
ADRO Aduro Biotech - 1.34 1.32 - 1.37 1.34 -0.01 0.74% 95,500
ADRU Bldrs Europe Select ADR Index Fund Invesco - 19.90 19.90 - 19.92 19.92 -0.08 0.40% 900
ADS Alliance Data Systems Corp - 138.58 135.34 - 139.11 135.53 -2.54 1.84% 1,080,100
ADSK Autodesk Inc - 145.90 143.17 - 146.43 145.21 -0.74 0.51% 2,616,000
ADSW Advanced Disposal Services Inc - 32.50 32.45 - 32.80 32.48 -0.02 0.06% 817,700
ADT ADT Inc - 4.65 4.65 - 4.84 4.77 +0.09 1.92% 2,692,500
ADTN Adtran Inc - 10.89 10.72 - 11.07 10.72 -0.14 1.29% 145,400
ADUS Addus Homecare Corp - 88.55 87.01 - 89.20 87.12 -1.07 1.21% 129,100
ADVM Adverum Biotechnlgs - 11.80 10.785 - 11.85 10.99 -0.86 7.26% 958,100
ADX Adams Express Company - 15.43 15.35 - 15.48 15.40 -0.02 0.13% 312,500
ADXS Advaxis Inc - 0.42 0.40 - 0.44 0.42 0.00 0.00% 777,800
AE Adams Resources & Energy - 31.19 30.986 - 31.50 31.50 +0.63 2.04% 2,000
AEB Aegon N.V. Perp Cap Secs Floating Rate [Ne] - 23.99 23.87 - 24.06 24.03 +0.06 0.25% 14,400
AEE Ameren Corp - 76.86 76.32 - 77.07 76.82 -0.10 0.13% 1,160,400
AEF Aberdeen EM Equity Income Fund Inc - 6.84 6.734 - 6.85 6.80 -0.06 0.87% 32,300
AEG Aegon N.V. - 3.98 3.924 - 3.99 3.96 +0.01 0.25% 1,273,100
AEGN Aegion Corp - 19.90 19.68 - 20.53 19.68 -0.15 0.76% 112,900
AEH Aegon N.V. Perp Cap Secs - 26.35 26.35 - 26.44 26.40 +0.05 0.19% 44,000
AEHR Aehr Test Systems - 1.375 1.375 - 1.39 1.39 0.00 0.00% 1,800
AEIS Advanced Energy - 50.30 49.50 - 50.546 49.90 -0.18 0.36% 110,300
AEL American Equity Investment Life - 22.54 22.13 - 22.86 22.30 -0.18 0.80% 356,700
AEM Agnico-Eagle Mines Ltd - 59.43 59.00 - 59.68 59.38 -0.17 0.29% 957,800
AEMD Aethlon Medical - 0.26 0.255 - 0.274 0.261 +0.001 0.38% 33,400
AEO American Eagle Outfitters - 16.27 16.27 - 16.925 16.89 +0.70 4.32% 4,587,500
AEP American Electric Power Company - 91.28 90.61 - 91.46 90.97 -0.38 0.42% 1,625,700
AEP-B American Elec. Pwr CO Inc 6.125% Corp. Unit - 56.41 56.03 - 56.41 56.27 +0.09 0.16% 59,100
AER Aercap Holdings N.V. - 52.40 52.08 - 52.76 52.44 +0.14 0.27% 937,300
AERI Aerie Pharmaceuticals - 24.33 23.44 - 24.605 23.97 -0.38 1.56% 461,700
AES The Aes Corp - 15.28 15.02 - 15.315 15.20 -0.12 0.78% 3,598,200
AESE Allied Esports Entertainment Inc. - 4.15 3.96 - 4.30 4.05 -0.10 2.41% 155,800
AESEW Allied Esports Entertainment Inc. Warrant - 0.23 0.199 - 0.23 0.22 +0.005 2.33% 387,300
AETI American Electric Technologies Inc - 0.89 0.00 - 0.00 0.89 0.00 0.00% 0
AEY Addvantage Techs Group - 1.84 1.76 - 1.84 1.76 -0.09 4.86% 17,800
AEYE Audioeye Inc - 3.80 3.645 - 3.93 3.93 +0.16 4.24% 31,300
AEZS Aeterna Zentaris - 2.08 2.06 - 2.10 2.08 +0.01 0.48% 18,500
AFB Alliance National Municipal - 13.90 13.85 - 13.93 13.87 -0.02 0.14% 50,200
AFC Allied Capital Corp - 26.78 26.66 - 26.85 26.70 -0.09 0.34% 19,700
AFG American Financial Group - 100.44 100.26 - 101.90 101.39 +1.64 1.64% 328,700
AFGB American Financial Group Inc 5.875% Subordinat - 27.05 26.96 - 27.18 27.18 +0.14 0.52% 8,700
AFGE American Financial Group Inc - 25.73 25.73 - 25.80 25.80 +0.10 0.39% 9,600
AFGH American Financial Group Inc - 26.16 26.09 - 26.17 26.17 +0.04 0.15% 16,400
AFH Atlas Fincl Hld Ord - 0.44 0.385 - 0.50 0.411 -0.033 7.43% 497,700
AFHBL Atlas Financial Holdings Inc 6.625% Senior Uns - 8.40 8.16 - 8.40 8.16 -0.45 5.23% 200
AFI Armstrong Flooring Inc - 7.21 6.97 - 7.31 6.99 -0.15 2.10% 103,200
AFIF Anfield Universal Fixed Income ETF - 9.65 9.645 - 9.65 9.645 -0.005 0.05% 1,600
AFIN American Finance Trust Inc Cl A - 12.10 11.90 - 12.23 12.04 -0.06 0.50% 299,500
AFINP American Finance Trust Inc Pfd Ser A - 25.60 25.551 - 25.60 25.58 +0.005 0.02% 6,500
AFK Africa Index ETF Vaneck - 19.90 19.90 - 19.97 19.97 +0.04 0.20% 3,500
AFL Aflac Incorporated - 49.05 48.41 - 49.66 49.51 +0.53 1.08% 5,260,400
AFMD Affimed N.V. - 2.81 2.71 - 2.86 2.80 0.00 0.00% 230,500
AFT Apollo Senior Floating Rate Fund Inc - 14.63 14.58 - 14.66 14.59 -0.04 0.27% 44,900
AFTY CSOP FTSE China A50 ETF - 16.82 16.77 - 16.856 16.82 -0.089 0.53% 3,400
AFYA Afya Limited Cl A - 28.50 28.358 - 32.45 30.52 +2.18 7.69% 465,900
AG First Majestic Silver - 10.35 10.27 - 10.53 10.31 -0.13 1.25% 2,203,500
AGBAR Agba Acquisition Limited Right - 0.225 0.00 - 0.00 0.225 0.00 0.00% 0
AGBAU Agba Acquisition Limited Unit - 10.074 0.00 - 0.00 10.074 0.00 0.00% 0
AGCO Agco Corp - 69.61 68.59 - 69.75 68.60 -0.64 0.92% 318,100
AGD Alpine Global Dynamic Dividend Fund - 9.42 9.34 - 9.43 9.35 -0.02 0.21% 26,300
AGE Agex Therapeutics Inc - 2.75 2.68 - 2.90 2.85 +0.09 3.26% 33,700
AGEN Agenus Inc - 2.97 2.87 - 3.00 2.96 +0.01 0.34% 1,546,900
AGFS Agrofresh Solutions - 1.59 1.55 - 1.63 1.57 -0.02 1.26% 91,000
AGFSW Agrofresh Sol Wrrnts - 0.019 0.009 - 0.019 0.01 -0.009 47.37% 103,000
AGG US Aggregate Bond Ishares Core ETF - 113.51 113.30 - 113.679 113.32 -0.30 0.26% 6,294,900
AGGE IQ Enhanced Core Bond U.S. ETF - 19.385 19.385 - 19.385 19.385 -0.037 0.19% 100
AGGP IQ Enhanced Core Plus Bond U.S. - 19.75 19.70 - 19.75 19.70 -0.06 0.30% 9,400
AGGY Wisdomtree Yield Enhcd US Agg Bond Fund - 52.56 52.51 - 52.64 52.55 -0.08 0.15% 148,300
AGI Alamos Gold Inc - 6.97 6.92 - 7.10 6.95 -0.06 0.86% 1,854,900
AGIO Agios Pharmaceuticals - 43.35 41.174 - 43.35 41.84 -1.62 3.73% 462,900
AGLE Aeglea Biothera - 8.19 7.90 - 8.25 7.95 -0.21 2.57% 153,100
AGM Federal Agricultural Mortgage Corp - 81.65 81.49 - 83.126 82.69 +1.46 1.80% 42,200
AGM-A Federal Agricultural Mortgage - 26.01 25.85 - 26.34 25.97 -0.127 0.49% 5,500
AGM-C Federal Agricultural Mortgage - 26.65 26.65 - 26.80 26.80 +0.37 1.40% 1,700
AGM-D Federal Agricultural Mortgage Corp Pfd Ser D - 26.45 26.222 - 26.48 26.48 +0.03 0.11% 33,600
AGM.A Federal Agricultural Mortgage Corp - 71.13 71.13 - 71.13 71.13 0.00 0.00% 100
AGMH Agm Group Holdings Inc Cl A - 17.47 17.24 - 17.53 17.53 -0.59 3.26% 6,400
AGN Allergan Plc - 161.22 160.20 - 161.50 160.93 -0.32 0.20% 1,488,400
AGNC American Capital Age - 15.95 15.82 - 15.97 15.90 0.00 0.00% 4,799,300
AGNCB American Cap Agy Cor - 25.76 25.722 - 25.86 25.81 -0.02 0.08% 39,700
AGNCM Agnc Investment Corp Cum Red Pfd Ser D Fixed To - 25.70 25.67 - 25.75 25.74 +0.05 0.19% 12,700
AGNCN Agnc Investment Corp - 26.21 26.18 - 26.30 26.30 +0.17 0.65% 12,500
AGND Wisdomtree Neg Duration US Agg Bond Fund - 40.631 40.631 - 40.631 40.631 +0.036 0.09% 500
AGO Assured Guaranty Ltd - 44.05 43.43 - 44.08 43.61 -0.37 0.84% 443,400
AGO-B Assured Guaranty Ltd [B] - 27.65 27.60 - 27.77 27.77 +0.12 0.43% 2,500
AGO-E Assured Guaranty Ltd [E] - 27.335 27.335 - 27.48 27.48 +0.05 0.18% 14,300
AGO-F Assured Guaranty Ltd [F] - 26.06 25.85 - 26.10 26.10 +0.04 0.15% 2,000
AGQ Ultra Silver Proshares - 30.20 30.162 - 30.52 30.23 -0.30 0.98% 307,100
AGR Avangrid Inc - 49.23 49.04 - 49.55 49.50 +0.22 0.45% 396,400
AGRO Adecoagro S.A. - 5.82 5.805 - 5.89 5.83 +0.01 0.17% 201,400
AGRX Agile Therap - 1.14 1.08 - 1.14 1.12 0.00 0.00% 279,200
AGS Playags Inc - 10.37 9.90 - 10.46 9.96 -0.26 2.54% 379,500
AGT Argentina Ishares MSCI ETF - 21.02 20.965 - 21.153 21.112 +0.027 0.13% 49,800
AGTC Applied Genetic Tech - 3.065 2.95 - 3.065 3.00 0.00 0.00% 18,700
AGX Argan Inc - 39.34 38.92 - 39.71 39.24 0.00 0.00% 102,700
AGYS Agilysys Inc - 27.78 27.34 - 27.80 27.48 -0.21 0.76% 104,700
AGZ Agency Bond Ishares ETF - 116.78 116.64 - 116.84 116.73 -0.11 0.09% 57,900
AGZD Wisdomtree Int Rate US Agg Bond Fund - 47.746 47.70 - 47.82 47.75 +0.004 0.01% 12,600
AHC A.H. Belo Corp - 3.50 3.42 - 3.50 3.46 -0.04 1.14% 9,000
AHH Armada Hoffler Properties Inc - 17.47 17.33 - 17.57 17.45 -0.05 0.29% 273,400
AHH-A Armada Hoffler Properties Inc Pfd A - 26.555 26.549 - 26.90 26.75 +0.10 0.38% 5,100
AHL-C Aspen Ins Pfd Inc - 27.31 27.23 - 27.46 27.39 +0.09 0.33% 12,600
AHL-D Aspen Insurance Holdings Ltd - 25.90 25.648 - 25.90 25.70 -0.20 0.77% 26,200
AHPI Allied Healthcare - 1.471 1.45 - 1.471 1.45 -0.08 5.23% 200
AHT Ashford Hospitality Trust Inc - 2.77 2.73 - 2.79 2.76 -0.01 0.36% 540,400
AHT-D Ashford Hosp D Pfd - 24.68 24.65 - 24.83 24.83 +0.14 0.57% 10,800
AHT-F Ashford Hospitality Trust Inc - 21.84 21.67 - 22.00 21.94 +0.20 0.92% 19,000
AHT-G Ashford Hospitality Trust Inc - 21.484 21.111 - 21.484 21.354 +0.214 1.01% 18,900
AHT-H Ashford Hospitality Trust Inc Cum Pfd Ser H - 21.68 21.276 - 21.73 21.71 +0.06 0.28% 7,100
AHT-I Ashford Hospitality Trust Inc 7.50% Series I Pf - 21.438 21.438 - 21.62 21.575 +0.125 0.58% 5,900
AI Arlington Asset Investment Corp - 5.27 5.23 - 5.32 5.24 -0.06 1.13% 485,200
AI-B Arlington Asset 7.00% Series B Pfd - 21.408 21.408 - 21.408 21.408 +0.308 1.46% 200
AI-C Arlington Asset Investment Corp Cum Pfd Ser C FI - 22.18 0.00 - 0.00 22.18 0.00 0.00% 0
AIA Asia 50 Ishares ETF - 56.61 56.34 - 56.72 56.45 -0.77 1.35% 22,000
AIC Arlington Asset Investment Cor - 24.469 24.27 - 24.549 24.43 +0.03 0.12% 6,400
AIEQ Ai Powered Equity ETF - 26.04 25.89 - 26.142 26.073 +0.083 0.32% 21,900
AIF Apollo Tactical Income Fund Inc - 14.84 14.761 - 14.84 14.81 +0.06 0.41% 68,800
AIG American International Group - 53.98 53.59 - 54.32 53.75 +0.06 0.11% 2,326,500
AIG-A American International Group Inc Dep Shs - 27.88 27.59 - 27.91 27.75 -0.04 0.14% 32,100
AIG.W American International Group - 12.74 12.58 - 13.13 12.65 -0.036 0.28% 236,500
AIHS Senmiao Technology Ltd - 0.86 0.86 - 0.97 0.97 +0.14 16.87% 300
AIIQ Ai Powered International Equity ETF - 24.761 24.761 - 24.761 24.761 -0.059 0.24% 100
AIMC Altra Indtl Mtn - 25.18 24.96 - 25.29 25.14 +0.21 0.84% 233,600
AIMT Aimmune Therap - 20.56 20.31 - 20.87 20.33 -0.31 1.50% 497,200
AIN Albany International Corp - 81.59 81.58 - 82.73 81.91 +0.24 0.29% 195,700
AINC Ashford Inc - 25.80 25.24 - 26.02 25.24 -0.36 1.41% 800
AINV Apollo Investment CO - 16.42 16.25 - 16.46 16.31 -0.07 0.43% 195,500
AIQ Global X Future Analytics Tech ETF - 16.08 15.975 - 16.15 16.15 -0.02 0.12% 4,000
AIR AAR Corp - 42.25 41.60 - 42.44 42.15 +0.03 0.07% 124,000
AIRG Airgain Inc - 11.60 11.25 - 11.613 11.37 -0.26 2.24% 36,200
AIRI Air Industries Group Inc - 1.10 1.09 - 1.20 1.16 +0.02 1.75% 19,700
AIRR Rba American Industrial Renaissance ETF FT - 25.08 25.04 - 25.16 25.16 +0.02 0.08% 2,300
AIRT Air T Inc - 16.138 16.023 - 16.65 16.65 +0.08 0.48% 5,100
AIRTP Air T Inc Funding Alpha Income Trust Preferred - 2.42 2.41 - 2.42 2.42 +0.009 0.37% 31,200
AIRTW Air T Inc. Funding Warrants - 0.05 0.00 - 0.00 0.05 0.00 0.00% 0
AIT Applied Industrial Technologies - 53.95 53.26 - 54.18 53.29 -0.54 1.00% 217,800
AIV Apartment Investment and Management - 50.60 50.40 - 51.07 50.73 +0.13 0.26% 1,181,900
AIW Arlington Asset Investment Cor - 24.448 24.413 - 24.448 24.413 -0.077 0.31% 200
AIY Apollo Investment Corp - 25.105 0.00 - 0.00 25.105 0.00 0.00% 0
AIZ Assurant Inc - 123.85 122.87 - 124.41 123.76 +0.09 0.07% 442,900
AIZP Assurant Inc 6.50% Series D Mandatory Converti - 124.39 123.67 - 124.53 124.09 +0.08 0.06% 50,700
AJG Arthur J. Gallagher & CO - 90.57 89.89 - 91.10 90.87 +0.41 0.45% 576,200
AJRD Aerojet Rocketdyne Holdings - 50.98 50.72 - 51.89 51.52 +0.54 1.06% 419,400
AJX Great Ajax Corp - 14.66 14.50 - 14.66 14.54 -0.07 0.48% 41,700
AJXA Great Ajax Corp 7.25% Convertible Senior Notes - 26.33 26.26 - 26.35 26.28 -0.06 0.23% 8,900
AKAM Akamai Technologies - 89.17 87.51 - 89.345 88.72 -0.15 0.17% 740,600
AKBA Akebia Therapeutics - 4.44 4.26 - 4.47 4.26 -0.17 3.84% 592,900
AKCA Akcea Therapeutics Inc - 22.09 21.40 - 22.20 21.72 -0.34 1.54% 97,000
AKER Akers Biosciences - 0.432 0.42 - 0.455 0.435 +0.011 2.59% 345,100
AKG Asanko Gold Inc - 0.882 0.878 - 0.894 0.878 -0.004 0.45% 161,400
AKO.A Embotell Andina Sa Cl A - 16.919 16.919 - 16.919 16.919 -0.181 1.06% 100
AKO.B Embotell Andna Sa Cl B - 19.19 18.62 - 19.19 18.62 -0.70 3.62% 1,800
AKR Acadia Realty Trust - 27.61 27.41 - 27.81 27.79 +0.22 0.80% 173,400
AKRO Akero Therapeutics Inc - 28.75 27.542 - 29.00 28.29 -0.45 1.57% 74,400
AKRX Akorn Inc - 2.69 2.659 - 2.79 2.74 +0.03 1.11% 1,178,400
AKS AK Steel Holding Corp - 2.37 2.31 - 2.40 2.31 -0.05 2.12% 3,902,000
AKTS Akoustis Technologies Inc - 6.70 6.40 - 6.75 6.44 -0.25 3.74% 166,300
AKTX Akari Therapeutics - 1.85 1.76 - 1.871 1.78 -0.09 4.81% 253,200
AL Air Lease Corp Cl A - 39.44 39.23 - 39.79 39.67 +0.43 1.10% 306,400
AL-A Air Lease Corp [Al/Pa] - 26.85 26.85 - 27.14 27.14 +0.22 0.82% 15,700
ALAC Alberton Acquisition Corp - 10.15 0.00 - 0.00 10.15 0.00 0.00% 0
ALACR Alberton Acquisition Corporation Rights - 0.26 0.00 - 0.00 0.26 0.00 0.00% 0
ALACU Alberton Acquisition Corp Unit - 10.51 0.00 - 0.00 10.51 0.00 0.00% 0
ALACW Alberton Acquisition Corp Warrant - 0.13 0.00 - 0.00 0.13 0.00 0.00% 0
ALB Albemarle Corp - 64.71 62.69 - 65.12 63.22 -2.69 4.08% 1,850,400
ALBO Albireo Pharma Inc - 26.44 25.94 - 27.49 26.02 -0.38 1.44% 53,500
ALC Alcon Inc - 60.22 59.66 - 60.90 59.73 -0.78 1.29% 1,670,200
ALCO Alico Inc - 31.826 31.826 - 32.07 32.00 -0.08 0.25% 2,800
ALDR Alder Biopharma - 9.42 9.14 - 9.445 9.27 -0.12 1.28% 362,100
ALDX Aldeyra Therapeu - 5.14 4.98 - 5.14 4.98 -0.13 2.54% 33,100
ALE Allete Inc - 85.78 85.09 - 86.12 85.67 -0.11 0.13% 123,200
ALEC Alector Inc - 15.60 14.75 - 15.91 15.14 -0.70 4.42% 244,700
ALEX Alexander and Baldwin Inc - 23.19 22.91 - 23.325 23.15 +0.01 0.04% 122,700
ALFA Alphaclone Alternative Alpha ETF - 53.00 52.836 - 53.00 52.836 -0.067 0.13% 1,000
ALG Alamo Group - 116.95 115.00 - 116.95 115.34 -1.00 0.86% 47,300
ALGN Align Technology - 177.91 177.45 - 181.41 178.97 +2.58 1.46% 972,700
ALGR Allegro Merger Corp - 10.14 0.00 - 0.00 10.14 0.00 0.00% 0
ALGRR Allegro Merger Corp Right - 0.21 0.21 - 0.21 0.21 -0.01 4.55% 1,400
ALGRU Allegro Merger Corp Unit - 10.53 0.00 - 0.00 10.53 0.00 0.00% 0
ALGRW Allegro Merger Corp Warrant - 0.21 0.00 - 0.00 0.21 0.00 0.00% 0
ALGT Allegiant Travel Com - 143.59 141.66 - 144.51 142.12 -1.19 0.83% 348,400
ALIM Alimera Sciences Inc - 0.473 0.47 - 0.497 0.47 0.00 0.00% 69,500
ALJJ Alj Regional Hold - 1.62 1.56 - 1.658 1.56 -0.08 4.88% 28,200
ALK Alaska Air Group - 59.88 58.99 - 60.02 59.73 -0.08 0.13% 929,300
ALKS Alkermes Plc - 22.32 21.34 - 22.38 21.37 -0.87 3.91% 836,800
ALL Allstate Corp - 104.54 103.42 - 104.84 104.50 +0.61 0.59% 1,098,000
ALL-A Allstate Corp Pfd - 25.62 25.591 - 25.73 25.719 +0.069 0.27% 16,300
ALL-B Ally Financial Inc Fixed Rate F - 27.00 26.912 - 27.085 26.98 -0.01 0.04% 24,300
ALL-D Allstate Corp - 26.26 26.26 - 26.804 26.56 +0.01 0.04% 6,900
ALL-E The Allstate Corp - 25.43 25.374 - 25.54 25.54 +0.11 0.43% 260,900
ALL-F The Allstate Corp - 25.77 25.716 - 25.83 25.78 +0.03 0.12% 14,100
ALL-G Allstate Corp Dep Shs Repstg 1/1000Th Int Non-Cu - 27.42 27.35 - 27.58 27.42 -0.03 0.11% 36,600
ALL-H Allstate Corp. (The) Pfd - 25.87 25.87 - 26.00 25.95 +0.09 0.35% 1,508,800
ALL-Y GMAC Capital Trust I Fixed Rate - 26.30 26.28 - 26.38 26.33 -0.02 0.08% 67,400
ALLE Allegion Plc - 95.93 94.71 - 96.40 95.69 +0.23 0.24% 528,800
ALLK Allakos Inc - 90.38 86.50 - 90.38 87.50 -2.23 2.49% 343,700
ALLO Allogene Therapeutics Inc - 27.21 26.56 - 27.40 27.04 -0.02 0.07% 228,000
ALLT Allot Communications - 8.00 7.84 - 8.00 7.88 +0.45 6.06% 209,700
ALLY Ally Financial - 31.26 30.96 - 31.37 31.26 +0.13 0.42% 2,247,900
ALNA Allena Pharmaceuticals Inc - 4.57 4.23 - 4.57 4.37 -0.18 3.96% 68,600
ALNY Alnylam Pharmaceuticals - 83.99 81.03 - 84.25 82.16 -1.21 1.45% 706,100
ALO Alio Gold Corp - 0.75 0.74 - 0.773 0.745 -0.007 0.93% 96,300
ALOT Astronova Inc - 22.29 22.02 - 22.34 22.33 +0.26 1.18% 15,100
ALP-Q Alabama Power Co. Pfd - 26.795 26.795 - 26.98 26.84 -0.03 0.11% 11,100
ALPN Alpine Immune Sciences Inc - 4.86 4.61 - 4.885 4.61 -0.19 3.96% 2,100
ALRM Alarm.com - 46.75 46.165 - 46.80 46.33 -0.47 1.00% 434,500
ALRN Aileron Therapeutics Inc - 0.78 0.686 - 0.82 0.698 -0.071 9.23% 516,300
ALSK Alaska Commun Sys - 1.78 1.78 - 1.87 1.84 +0.05 2.79% 47,500
ALSN Allison Transmission Holdings - 44.07 43.94 - 44.46 44.03 +0.05 0.11% 599,400
ALT Altimmune Inc - 2.11 2.08 - 2.15 2.13 +0.01 0.47% 47,400
ALTM Altus Midstream Company - 2.61 2.50 - 2.61 2.51 -0.06 2.33% 413,200
ALTR Altair Engineering Inc Cl A - 33.67 32.77 - 33.70 32.97 -0.54 1.61% 714,300
ALTS Mstar Alternative Solutions Proshares - 37.25 37.25 - 37.25 37.25 -0.04 0.11% 100
ALTY G-X Super Dividend Alternatives ETF - 14.76 14.70 - 14.82 14.73 -0.025 0.17% 9,400
ALV Autoliv Inc - 65.55 65.43 - 66.40 65.65 -0.84 1.26% 294,500
ALX Alexander's Inc - 361.68 361.07 - 368.47 364.22 +2.65 0.73% 41,400
ALXN Alexion Pharm Inc - 115.16 112.57 - 125.52 123.49 +8.65 7.53% 7,289,700
ALYA Alithya Group Inc Cl A - 3.00 2.92 - 3.00 3.00 +0.03 1.01% 27,900
AM Antero Midstream Corp - 7.69 7.42 - 7.70 7.46 -0.17 2.23% 2,673,300
AMAG Amag Pharmaceuticals - 10.72 10.17 - 10.74 10.29 -0.40 3.74% 1,291,600
AMAL Amalgamated Bk - 15.72 15.44 - 16.198 15.78 +0.08 0.51% 23,100
AMAT Applied Materials - 47.14 46.44 - 47.28 47.03 +0.20 0.43% 4,280,600
AMBA Ambarella Inc - 47.20 46.09 - 47.34 46.70 -0.51 1.08% 204,700
AMBC Ambac Financial Group - 18.36 18.11 - 18.48 18.11 -0.25 1.36% 134,100
AMBCW Ambac Financial Group - 7.99 7.50 - 8.30 8.30 +0.577 7.47% 2,600
AMBO Ambow Education Holding Ltd - 2.10 2.10 - 2.20 2.20 +0.157 7.68% 1,300
AMC Amc Entertainment Holdings Inc - 11.44 11.23 - 11.60 11.51 +0.10 0.88% 2,147,700
AMCA Russell 1000 Pure US Rev Ishares ETF - 28.29 28.21 - 28.29 28.21 +0.015 0.05% 600
AMCI Amci Acquisition Corp Cl A - 10.008 10.00 - 10.008 10.00 +0.01 0.10% 200
AMCIU Amci Acquisition Corp Unit - 10.25 0.00 - 0.00 10.25 0.00 0.00% 0
AMCIW Amci Acquisition Corp Warrant - 0.34 0.34 - 0.34 0.34 0.00 0.00% 3,500
AMCR Amcor Plc - 9.65 9.39 - 9.71 9.54 -0.11 1.14% 7,288,500
AMCX Amc Networks Cl A - 49.93 49.92 - 50.58 50.23 +0.57 1.15% 338,400
AMD Adv Micro Devices - 31.76 30.98 - 31.92 31.90 +0.20 0.63% 47,742,100
AME Amtek Inc - 86.67 85.28 - 86.849 85.77 -0.56 0.65% 718,700
AMED Amedisys Inc - 134.60 132.36 - 134.60 133.01 -0.89 0.66% 136,100
AMEH Apollo Medical Holdings Inc - 15.78 15.54 - 16.71 16.57 +0.79 5.01% 67,800
AMG Affiliated Managers Group - 76.38 76.06 - 77.51 76.51 +0.63 0.83% 339,100
AMGN Amgen Inc - 205.27 202.00 - 206.35 203.42 -0.52 0.25% 2,677,800
AMH American Homes 4 Rent - 25.28 25.23 - 25.785 25.65 +0.41 1.62% 2,249,300
AMH-D American Homes 4 Rent - 27.40 27.26 - 27.55 27.39 -0.06 0.22% 171,800
AMH-E American Homes 4 Rent 6.35% Ser - 27.59 27.13 - 27.59 27.19 -0.16 0.59% 11,300
AMH-F American Homes 4 Rent Cum Red Perp Pfd Shs - 27.19 27.00 - 27.41 27.24 +0.04 0.15% 25,500
AMH-G American Homes 4 Rent Series G Pfd - 27.17 27.032 - 27.183 27.183 -0.047 0.17% 1,600
AMH-H American Homes 4 Rent Perp Cum Red Pfd Shs Ser H - 27.65 27.55 - 27.75 27.73 +0.04 0.14% 144,500
AMJ Alerian MLP Index ETN JP Morgan - 23.74 23.475 - 23.90 23.50 -0.33 1.38% 1,166,500
AMJL X-Links Mthy Pay 2X Leveraged Alerian MLP - 12.44 12.13 - 12.628 12.19 -0.218 1.76% 16,100
AMK Assetmark Financial Holdings Inc - 27.00 26.64 - 27.18 27.00 +0.05 0.19% 95,400
AMKR Amkor Technology - 9.11 9.00 - 9.19 9.09 +0.07 0.78% 724,800
AMLP Alps Alerian MLP ETF - 9.18 9.04 - 9.20 9.07 -0.11 1.20% 15,476,000
AMN Amn Healthcare Services Inc - 56.50 55.67 - 56.545 56.27 -0.06 0.11% 242,700
AMNB American Natl Bksh - 35.36 35.00 - 35.37 35.00 +0.02 0.06% 8,400
AMOM Qraft Ai-Enhanced U.S. Large Cap Momentum ETF - 26.679 26.679 - 26.679 26.679 +0.031 0.12% 100
AMOT Allied Motion Tech - 34.66 34.10 - 35.06 34.30 -0.11 0.32% 47,400
AMOV America Movil A ADR - 13.30 13.13 - 13.30 13.13 -0.11 0.83% 4,500
AMP Ameriprise Financial Services - 128.99 127.60 - 129.53 128.58 +0.63 0.49% 729,900
AMPE Ampio Pharmaceuticals - 0.45 0.43 - 0.465 0.455 +0.025 5.81% 2,147,700
AMPH Amphastar Pharma - 22.68 22.19 - 22.68 22.56 -0.06 0.27% 191,300
AMPY Amplify Energy Corp. - 6.09 5.92 - 6.28 5.93 -0.19 3.10% 329,500
AMR Alta Mesa Resources Inc - 0.121 0.106 - 0.121 0.117 -0.002 1.68% 951,700
AMRB American River Bkshs - 13.65 0.00 - 0.00 13.65 0.00 0.00% 0
AMRC Ameresco Inc - 14.80 14.60 - 14.87 14.61 -0.10 0.68% 37,800
AMRH Ameri Holdings Inc - 0.26 0.25 - 0.261 0.251 -0.007 2.71% 658,100
AMRHW Ameri Holdings Inc Warrant - 0.04 0.00 - 0.00 0.04 0.00 0.00% 0
AMRK A-Mark Precious Meta - 14.60 14.02 - 14.60 14.34 +0.04 0.28% 34,600
AMRN Amarin Corp Ads - 16.13 15.37 - 16.21 15.56 -0.49 3.05% 7,091,400
AMRS Amyris Inc - 4.32 3.99 - 4.39 4.06 -0.26 6.02% 885,400
AMRWW Alta Mesa Resources Inc WT - 0.003 0.003 - 0.003 0.003 -0.001 25.00% 900
AMRX Amneal Pharmaceuticals Inc - 2.76 2.67 - 2.785 2.68 -0.10 3.60% 834,000
AMS American Shared Hospital Services - 2.64 2.64 - 2.64 2.64 0.00 0.00% 100
AMSC Amer Superconductor - 8.23 7.75 - 8.37 7.86 -0.34 4.15% 129,400
AMSF Amerisafe Inc - 68.69 68.32 - 69.73 69.45 +0.77 1.12% 60,100
AMSWA Amer Software Inc - 14.63 14.33 - 14.67 14.44 -0.11 0.76% 32,000
AMT American Tower Corp - 227.78 224.99 - 228.78 228.51 +1.13 0.50% 1,073,500
AMTB Mercantil Bank Holding Cl A - 17.04 16.94 - 17.31 17.14 +0.08 0.47% 54,400
AMTBB Mercantil Bank Holding Cl B - 13.50 0.00 - 0.00 13.50 0.00 0.00% 0
AMTD TD Ameritrade HD - 44.23 43.48 - 44.35 43.84 -0.03 0.07% 2,736,500
AMTX Aemetis Inc - 0.81 0.81 - 0.856 0.834 +0.02 2.46% 101,500
AMU Etracs Alerian MLP Index ETN - 14.92 14.79 - 15.01 14.79 -0.175 1.17% 172,500
AMUB Etracs Alerian MLP ETN Series B - 14.797 14.797 - 14.797 14.797 0.00 0.00% 0
AMWD Amer Woodmark Cp - 75.70 74.13 - 76.21 74.79 -0.83 1.10% 188,800
AMX America Movil S.A.B. DE C.V. - 13.41 13.30 - 13.48 13.39 0.00 0.00% 1,476,600
AMZA Infracap MLP ETF - 4.86 4.77 - 4.871 4.77 -0.09 1.85% 450,000
AMZN Amazon.com Inc - 1,828.00 1,800.10 - 1,829.411 1,805.60 -17.94 0.98% 2,658,300
AN Autonation Inc - 47.50 47.12 - 47.75 47.54 +0.19 0.40% 514,900
ANAB Anaptysbio Inc - 43.26 42.00 - 43.45 42.57 -0.71 1.64% 249,800
ANAT Amer Natl Insurance - 114.66 114.41 - 115.71 115.49 +1.23 1.08% 40,300
ANCN Anchiano Therapeutics Ltd ADR - 2.46 2.38 - 2.51 2.44 +0.01 0.41% 15,400
ANDA Andina Acquisition Corp III - 9.95 0.00 - 0.00 9.95 0.00 0.00% 0
ANDAR Andina Acquisition Corp III Right - 0.26 0.25 - 0.27 0.27 -0.01 3.57% 3,600
ANDAU Andina Acquisition Corp III Unit - 10.43 10.43 - 10.43 10.43 +0.02 0.19% 1,100
ANDAW Andina Acquisition Corp III Warrant - 0.20 0.20 - 0.20 0.20 -0.02 9.09% 1,600
ANDE Andersons Inc - 24.77 24.30 - 24.825 24.32 -0.40 1.62% 85,700
ANDX Andeavor Logistics LP - 32.17 0.00 - 0.00 32.17 0.00 0.00% 0
ANET Arista Networks Inc - 227.86 225.87 - 229.00 227.28 +0.74 0.33% 657,400
ANF Abercrombie & Fitch Company - 16.61 16.535 - 17.04 17.00 +0.41 2.47% 3,122,800
ANFI Amira Nature Foods Ltd - 0.60 0.56 - 0.62 0.593 -0.001 0.17% 285,200
ANGI Homeservices Inc - 8.47 8.20 - 8.59 8.28 -0.20 2.36% 1,484,100
ANGL Fallen Angel HY Bond ETF Vaneck - 29.21 29.16 - 29.31 29.23 +0.05 0.17% 1,588,400
ANGO Angiodynamics Inc - 19.04 18.66 - 19.13 18.68 -0.28 1.48% 81,100
ANH Anworth Mortgage Asset Corp - 3.39 3.31 - 3.40 3.34 -0.08 2.34% 916,000
ANH-A Anworth Mtg Pfd A - 26.20 25.91 - 26.231 26.01 -0.189 0.72% 13,700
ANH-B Anworth 6.25 Pr S B - 21.04 20.766 - 21.05 20.86 -0.14 0.67% 2,700
ANH-C Anworth Mortgage Asset Corp - 25.371 25.371 - 25.44 25.40 -0.10 0.39% 4,700
ANIK Anika Therapeutics - 57.17 55.72 - 57.46 56.76 -0.23 0.40% 166,800
ANIP ANI Pharma Inc - 67.28 66.09 - 67.68 66.35 -0.72 1.07% 151,500
ANIX Anixa Biosciences Inc - 4.06 4.03 - 4.26 4.25 +0.185 4.55% 51,400
ANSS Ansys Inc - 218.71 215.48 - 219.59 217.10 -0.94 0.43% 390,900
ANTE Airnet Technology Inc. - 0.97 0.948 - 0.97 0.968 -0.002 0.21% 5,500
ANTM Anthem Inc - 268.26 260.82 - 269.025 261.06 -6.82 2.55% 1,524,400
ANY Sphere 3D Corp - 1.44 1.267 - 1.45 1.31 -0.14 9.66% 41,500
AOA Aggressive Allocation Ishares Core ETF - 53.83 53.542 - 53.90 53.70 -0.16 0.30% 118,100
AOBC American Outdoor Brands Corp - 7.78 7.69 - 7.92 7.70 0.00 0.00% 691,000
AOD Alpine Total Dynamic Dividend - 8.15 8.091 - 8.16 8.10 -0.03 0.37% 250,800
AOIL Aberdeen Standard Bloomberg WTI Crude Oil Strate - 24.725 24.725 - 24.725 24.725 0.00 0.00% 0
AOK Conservative Allocation Ishares Core ETF - 35.50 35.35 - 35.50 35.40 -0.065 0.18% 130,000
AOM Moderate Allocation Ishares Core ETF - 38.85 38.74 - 38.90 38.82 -0.12 0.31% 64,100
AON AON Plc - 193.49 191.73 - 194.73 194.12 +0.95 0.49% 493,400
AOR Growth Allocation Ishares Core ETF - 45.43 45.154 - 45.43 45.23 -0.17 0.37% 41,600
AOS Smith [A.O.] Corp - 46.99 46.12 - 47.14 46.46 -0.36 0.77% 877,600
AOSL Alpha and Omega Semi - 13.22 12.50 - 13.22 12.79 -0.07 0.54% 99,200
AP Ampco-Pittsburgh Corp - 3.63 3.63 - 3.76 3.76 +0.10 2.73% 1,400
APA Apache Corp - 21.76 21.40 - 21.88 21.46 -0.27 1.24% 4,558,300
APAM Artisan Partners Asset Mgmt - 26.75 26.75 - 27.31 27.01 +0.12 0.45% 273,400
APC Anadarko Petroleum Corp - 72.77 0.00 - 0.00 72.77 0.00 0.00% 0
APD Air Products and Chemicals - 228.59 224.96 - 229.54 225.28 -3.36 1.47% 733,100
APDN Applied Dna Scns - 0.29 0.25 - 0.29 0.26 -0.011 4.06% 101,300
APDNW Applied Dna Sci Wrnt - 0.01 0.01 - 0.01 0.01 0.00 0.00% 300
APEI American Pub. Edu. - 26.95 26.60 - 27.21 26.65 -0.32 1.19% 87,800
APEN Apollo Endosurgery Inc - 3.30 3.30 - 3.58 3.32 +0.01 0.30% 2,100
APEX Apex Global Brands Inc. - 0.54 0.50 - 0.54 0.54 +0.035 6.93% 15,100
APH Amphenol Corp - 88.65 87.18 - 88.82 87.85 -0.31 0.35% 1,018,000
APHA Aphria Inc - 6.60 6.41 - 6.72 6.51 -0.07 1.06% 3,193,800
APLE Apple Hospitality REIT Inc - 15.58 15.56 - 15.78 15.77 +0.18 1.15% 843,600
APLS Apellis Pharmaceuticals Inc - 30.01 29.45 - 30.10 29.92 -0.04 0.13% 401,100
APLT Applied Therapeutics Inc - 9.36 9.36 - 10.05 10.05 +0.10 1.01% 3,500
APM Aptorum Group Limited Cl A - 16.01 16.00 - 16.32 16.198 +0.198 1.24% 2,000
APO Apollo Global Management Llc C - 35.80 35.76 - 37.24 36.56 +1.01 2.84% 3,399,700
APO-A Apollo Global Management Llc Pfd Ser A - 26.722 26.66 - 26.785 26.757 +0.057 0.21% 6,600
APO-B Apollo Global Management Llc Pfd Ser B - 26.77 26.74 - 26.93 26.87 +0.115 0.43% 20,100
APOG Apogee Entrpr Inc - 37.20 36.26 - 37.35 36.75 -0.34 0.92% 123,300
APOP Cellect Biotechnology Ltd - 0.59 0.53 - 0.59 0.536 -0.04 6.94% 77,300
APOPW Cellect Biotechnology Ltd - 0.021 0.00 - 0.00 0.021 0.00 0.00% 0
APPF Appfolio Cl A - 99.60 96.97 - 100.46 98.02 -1.23 1.24% 59,300
APPN Appian Corp Cl A - 59.01 57.79 - 60.56 60.24 +1.28 2.17% 723,700
APPS Digital Turbine - 7.66 7.14 - 7.81 7.48 +0.01 0.13% 4,319,000
APRN Blue Apron Holdings Inc - 7.01 6.99 - 7.20 7.14 +0.01 0.14% 126,200
APT Alpha Pro Tech - 3.50 3.38 - 3.54 3.53 +0.02 0.57% 51,000
APTO Aptose Bioscns - 2.36 2.29 - 2.43 2.32 -0.06 2.52% 241,100
APTS Preferred Apartment Communities - 14.21 14.04 - 14.319 14.07 -0.18 1.26% 334,800
APTV Aptiv Plc - 84.08 83.06 - 84.55 83.52 +0.09 0.11% 530,100
APTX Aptinyx Inc - 3.15 3.055 - 3.34 3.13 -0.02 0.63% 96,900
APU Amerigas Partners LP - 31.22 0.00 - 0.00 31.22 0.00 0.00% 0
APVO Aptevo Therapeutics Inc - 0.78 0.75 - 0.78 0.77 -0.005 0.65% 252,200
APWC Asia Pacific Wire & Cable - 2.027 2.027 - 2.027 2.027 +0.017 0.85% 500
APY Apergy Corp - 27.19 26.40 - 27.60 26.40 -0.56 2.08% 406,300
APYX Apyx Medical Corp - 7.82 7.29 - 7.827 7.36 -0.46 5.88% 65,700
AQ Aquantia Corp - 13.17 13.16 - 13.19 13.18 +0.01 0.08% 457,000
AQB Aquabounty Technologies Inc - 3.07 3.05 - 3.11 3.08 -0.03 0.96% 19,800
AQMS Aqua Metals Inc - 1.85 1.83 - 1.93 1.88 +0.03 1.62% 220,200
AQN Algonquin Pwr & Util - 12.96 12.91 - 13.00 12.92 -0.06 0.46% 220,000
AQNA Algonquin Power & Utilities Corp - 27.51 27.42 - 27.51 27.49 -0.02 0.07% 30,400
AQNB Algonquin Power & Utilities Corp. 6.20% Fixed-To - 27.08 26.934 - 27.08 27.04 -0.04 0.15% 22,700
AQST Aquestive Therapeutics Inc - 4.10 3.90 - 4.29 4.04 0.00 0.00% 111,600
AQUA Evoqua Water Technologies Corp - 15.23 15.05 - 15.48 15.09 -0.11 0.72% 341,300
AQXP Aquinox Pharmaceutic - 3.68 0.00 - 0.00 3.68 0.00 0.00% 0
AR Antero Resources Corp - 3.45 3.34 - 3.58 3.34 -0.13 3.75% 8,088,100
ARA American Renal Associates - 7.11 6.56 - 7.14 6.64 -0.44 6.21% 96,300
ARAV Aravive Inc - 6.11 5.75 - 6.17 6.09 +0.01 0.16% 27,900
ARAY Accuray Incorporated - 2.81 2.68 - 2.85 2.74 -0.04 1.44% 747,900
ARC American Reprographics Company - 1.43 1.33 - 1.476 1.39 -0.05 3.47% 115,400
ARCB Arcbest Corp - 29.68 28.73 - 29.76 29.11 -0.46 1.56% 141,000
ARCC Ares Capital Corp - 18.97 18.85 - 19.02 18.89 -0.02 0.11% 1,194,900
ARCE Arco Platform Limited Cl A - 49.26 48.21 - 49.90 49.03 -0.92 1.84% 65,300
ARCH Arch Coal Inc - 77.52 74.90 - 77.56 75.08 -2.79 3.58% 179,100
ARCI Applnc Rcycl CT Amer - 3.19 3.18 - 3.61 3.48 +0.24 7.41% 18,300
ARCM Arrow Reserve Capital Management ETF - 100.245 100.245 - 100.245 100.245 0.00 0.00% 0
ARCO Arcos Dorados Holdings Inc - 6.95 6.85 - 7.10 7.00 +0.07 1.01% 168,500
ARCT Arcturus Therapeutics Ltd - 10.32 9.88 - 10.99 10.90 +0.59 5.72% 50,700
ARD Ardagh Group S.A. - 17.24 17.065 - 17.405 17.34 +0.14 0.81% 45,900
ARDC Ares Dynamic Credit Allocation - 15.08 15.02 - 15.09 15.05 +0.01 0.07% 70,400
ARDS Aridis Pharmaceuticals Inc - 7.71 7.71 - 7.71 7.71 -0.32 3.99% 200
ARDX Ardelyx Inc - 3.49 3.40 - 3.65 3.60 +0.17 4.96% 674,000
ARE Alexandria Real Estate Equities - 148.95 148.145 - 149.67 149.41 +0.86 0.58% 315,300
ARE-A Ares Management Corp - 26.85 26.83 - 26.94 26.90 +0.06 0.22% 6,700
ARE-D Alexandria Real Estate Equitie - 39.16 39.16 - 39.20 39.20 +0.43 1.11% 600
AREC American Resources Corp - 1.30 1.115 - 1.40 1.118 -0.092 7.60% 171,700
ARES Ares Management LP - 29.05 28.72 - 29.19 28.88 -0.03 0.10% 295,000
AREX Approach Res. Inc - 0.218 0.185 - 0.22 0.203 -0.015 6.88% 75,400
ARGD Argo Grp Itl Snr NTS - 25.81 25.80 - 25.84 25.84 0.00 0.00% 3,300
ARGO Argo Group Intl Hlds - 67.54 66.99 - 67.54 67.16 -0.14 0.21% 53,700
ARGT G-X FTSE Argentina 20 ETF - 24.47 24.35 - 24.70 24.54 +0.03 0.12% 152,300
ARGX Argenx Se Ads - 138.05 133.71 - 138.05 136.34 -2.31 1.67% 96,600
ARI Apollo Commercial Real Estate - 19.01 18.82 - 19.03 18.88 -0.08 0.42% 809,800
ARKF Ark Fintech Innovation ETF - 21.94 21.65 - 21.94 21.77 -0.15 0.68% 12,000
ARKG Ark Genomic Revolution Multi-Sector ETF - 33.02 32.10 - 33.10 32.25 -0.70 2.12% 59,500
ARKK Ark Innovation ETF - 45.67 44.68 - 45.741 44.99 -0.67 1.47% 127,400
ARKQ Ark Industrial Innovation ETF - 31.27 30.93 - 31.49 31.22 -0.11 0.35% 12,500
ARKR Ark Restaurants Cp - 20.29 20.29 - 20.49 20.49 +0.21 1.04% 300
ARKW Ark Web X.0 ETF - 50.57 49.69 - 50.69 50.19 -0.39 0.77% 41,800
ARL American Realty Investors - 12.28 11.69 - 12.28 11.72 -0.56 4.56% 1,900
ARLO Arlo Technologies Inc - 2.96 2.865 - 2.97 2.89 -0.04 1.37% 337,500
ARLP Alliance Resource Pt - 15.35 15.28 - 15.65 15.47 +0.24 1.58% 344,800
ARMK Aramark Holdings Corp - 39.78 39.57 - 40.195 39.96 +0.29 0.73% 2,611,100
ARMP Armata Pharmaceuticals Inc - 4.75 4.20 - 4.85 4.299 -0.351 7.55% 43,600
ARNA Arena Pharmaceuticals - 56.85 54.79 - 57.13 55.04 -1.96 3.44% 383,800
ARNC Arconic Inc - 25.21 24.96 - 25.43 25.10 -0.10 0.40% 1,596,300
AROC Archrock Inc - 9.39 9.27 - 9.575 9.40 +0.07 0.75% 937,900
AROW Arrow Financial Corp - 32.83 32.54 - 32.93 32.64 -0.15 0.46% 12,000
ARPO Aerpio Pharmaceuticals Inc - 0.65 0.65 - 0.693 0.673 +0.023 3.54% 18,700
ARQL Arqule Inc - 9.53 9.435 - 9.62 9.54 0.00 0.00% 1,905,300
ARR Armour Residential R - 16.93 16.90 - 17.013 16.95 +0.02 0.12% 723,000
ARR-A Armour Residential REIT Inc - 24.99 0.00 - 0.00 24.99 0.00 0.00% 0
ARR-B Armour Residential REIT Inc - 25.02 25.01 - 25.03 25.02 0.00 0.00% 6,200
ARRY Array Biopharma Inc - 47.85 0.00 - 0.00 47.85 0.00 0.00% 0
ARTL Artelo Biosciences Inc - 2.17 1.95 - 2.17 2.10 +0.25 13.51% 25,300
ARTLW Artelo Biosciences Inc WT - 0.67 0.63 - 0.67 0.65 -0.035 5.11% 1,600
ARTNA Artesian Res Cp A - 37.00 36.60 - 37.10 36.66 -0.34 0.92% 6,500
ARTW Art S Way MFG CO - 2.02 2.01 - 2.045 2.01 -0.01 0.50% 1,600
ARTX Arotech Corp - 2.34 2.31 - 2.37 2.37 +0.02 0.85% 59,200
ARVN Arvinas Inc - 23.96 23.25 - 24.24 23.97 -0.03 0.12% 104,200
ARW Arrow Electronics - 69.05 68.51 - 69.47 68.89 +0.23 0.33% 267,800
ARWR Arrowhead Pharma - 34.60 31.805 - 34.934 32.12 -2.38 6.90% 1,789,000
ARYA Arya Sciences Acquisiton Corp Cl A - 10.19 0.00 - 0.00 10.19 0.00 0.00% 0
ARYAU Arya Sciences Acquisiton Corp Unit - 10.71 10.71 - 10.99 10.99 +0.13 1.20% 300
ARYAW Arya Sciences Acquisiton Corp Warrant - 1.74 0.00 - 0.00 1.74 0.00 0.00% 0
ASA ASA Gold and Precious Metals - 12.88 12.78 - 12.951 12.83 -0.04 0.31% 44,000
ASB Associated Banc-Corp - 19.42 19.24 - 19.53 19.44 +0.07 0.36% 485,600
ASB-C Associated Banc-Corp Depositary - 26.158 26.158 - 26.158 26.158 0.00 0.00% 100
ASB-D Associated Banc-Corp - 25.60 25.57 - 25.90 25.57 -0.128 0.50% 5,400
ASB-E Associated Banc-Corp Depositary Shs - 26.97 26.88 - 26.97 26.90 -0.12 0.44% 3,500
ASC Ardmore Shipping Corp - 6.26 6.08 - 6.30 6.13 -0.06 0.97% 300,500
ASEA G-X FTSE Asean 40 ETF - 15.56 15.33 - 15.56 15.375 -0.345 2.19% 1,300
ASET Flexshares Real Assets Allocation Index Fund - 29.25 29.25 - 29.25 29.25 -0.02 0.07% 100
ASFI Asta Funding Inc - 8.06 8.06 - 8.197 8.197 -0.093 1.12% 2,900
ASG Liberty All-Star Growth Fund - 5.87 5.82 - 5.89 5.87 +0.03 0.51% 110,200
ASGN On Assignment - 63.44 62.15 - 63.54 62.58 -0.60 0.95% 172,200
ASH Ashland Global Holdings Inc - 73.11 71.99 - 73.53 72.77 -0.21 0.29% 697,500
ASHR Db-Xt Harvest CSI 300 China A - 27.26 27.12 - 27.29 27.18 -0.27 0.98% 3,354,600
ASHS Db-Xt Harvest CSI 500 China A - 25.17 25.08 - 25.21 25.21 -0.18 0.71% 5,000
ASHX Db-Xt CSI 300 China A Hgd Eq - 19.47 19.47 - 19.47 19.47 0.00 0.00% 0
ASIX Advansix Inc - 22.59 21.99 - 22.78 22.28 -0.29 1.28% 120,800
ASLN Aslan Pharmaceuticals Limited ADR - 2.35 2.02 - 2.39 2.07 -0.405 16.36% 59,000
ASM Avino Silver & Gold - 0.61 0.607 - 0.63 0.618 +0.005 0.82% 311,700
ASMB Assembly Biosciences - 12.70 12.06 - 12.88 12.21 -0.40 3.17% 135,800
ASML Asml Hldg NY Reg - 216.31 213.66 - 216.84 215.26 -1.77 0.82% 376,100
ASNA Ascena Retail Group - 0.281 0.27 - 0.306 0.281 +0.004 1.44% 1,636,500
ASND Ascendis Pharma Ads - 116.52 113.95 - 116.61 115.84 -0.36 0.31% 177,600
ASPN Aspen Aerogels Inc - 6.42 6.42 - 6.63 6.62 +0.16 2.48% 19,000
ASPS Altisource Portfolio - 19.95 19.46 - 20.14 19.56 -0.30 1.51% 39,700
ASPU Aspen Group Inc - 4.17 3.91 - 4.17 4.05 -0.14 3.34% 103,800
ASR Grupo Aeroportuario Del Sureste - 143.54 139.92 - 144.18 140.92 -1.38 0.97% 56,300
ASRT Assertio Therapeutics Inc - 1.51 1.42 - 1.55 1.52 -0.01 0.65% 1,333,400
ASRV Ameriserv Financial - 4.138 4.138 - 4.18 4.17 +0.02 0.48% 3,000
ASRVP Ameriserv Fin Cap - 29.535 29.535 - 29.60 29.60 -0.191 0.64% 500
ASTC Astrotech Corp - 2.42 2.24 - 2.602 2.24 -0.22 8.94% 1,600
ASTE Astec Inds Inc - 28.16 27.92 - 28.54 27.96 -0.14 0.50% 97,300
ASUR Asure Software - 6.27 6.24 - 6.49 6.47 +0.24 3.85% 170,800
ASV Asv Holdings Inc - 6.98 6.98 - 7.03 7.00 +0.01 0.14% 6,000
ASX Ase Industrial Holding Co. Ltd - 4.44 4.43 - 4.47 4.46 +0.04 0.90% 252,700
ASYS Amtech Systems Inc - 4.91 4.79 - 5.29 5.21 +0.18 3.58% 69,800
AT Atlantic Power Corp - 2.38 2.35 - 2.38 2.37 0.00 0.00% 197,400
ATAI Ata Inc ADR - 1.83 1.82 - 1.99 1.895 +0.07 3.84% 103,400
ATAX Amer First Mf Inv - 7.85 7.65 - 7.976 7.78 -0.02 0.26% 405,800
ATEC Alphatec Holdings - 5.99 5.82 - 6.02 5.90 -0.09 1.50% 263,700
ATEN A10 Networks Inc - 7.21 7.13 - 7.245 7.13 -0.05 0.70% 446,500
ATEX Pdvwireless - 43.25 41.95 - 43.39 42.41 -0.50 1.17% 75,500
ATGE Adtalem Global Education Inc - 51.56 50.63 - 51.70 50.96 -0.42 0.82% 454,500
ATH Athene Holding Ltd - 39.40 38.92 - 39.49 39.31 +0.21 0.54% 1,200,700
ATH-A Athene Holding Ltd. Pfd A - 27.30 27.30 - 27.58 27.55 +0.15 0.55% 67,600
ATHE Alterity Therapeutics Ltd. - 1.129 1.12 - 1.15 1.14 +0.02 1.79% 3,700
ATHM Autohome Inc - 81.07 79.44 - 81.54 79.50 -2.22 2.72% 284,300
ATHX Athersys Inc - 1.41 1.33 - 1.41 1.34 -0.06 4.29% 274,000
ATI Allegheny Technologies Inc - 18.03 17.81 - 18.47 18.36 +0.39 2.17% 3,035,700
ATIF Atif Holdings Limited - 3.12 3.085 - 3.37 3.20 +0.08 2.56% 151,500
ATIS Attis Industries Inc - 1.09 1.03 - 1.23 1.106 +0.046 4.34% 217,900
ATISW Attis Industries Inc WT - 0.095 0.00 - 0.00 0.095 0.00 0.00% 0
ATKR Atkore International Group - 29.11 28.56 - 29.11 28.86 -0.08 0.28% 187,500
ATLC Atlanticus Hldg Cp - 7.15 6.53 - 7.49 6.59 -0.74 10.10% 73,600
ATLO Ames Natl Corp - 25.85 25.85 - 26.39 26.06 +0.06 0.23% 7,000
ATMP Barclays Plus Select MLP ETN - 18.646 18.43 - 18.646 18.45 -0.176 0.94% 286,000
ATNI Atn International - 54.02 53.56 - 54.40 53.70 -0.20 0.37% 36,700
ATNM Actinium Pharmaceuticals Inc - 0.25 0.24 - 0.26 0.248 -0.002 0.80% 1,008,000
ATNX Athenex Inc - 15.67 15.20 - 15.85 15.22 -0.53 3.37% 388,700
ATO Atmos Energy Corp - 111.11 110.27 - 111.58 111.20 +0.12 0.11% 485,200
ATOM Atomera Inc - 4.74 4.38 - 4.786 4.52 -0.21 4.44% 63,000
ATOS Atossa Genetics Inc - 2.11 2.057 - 2.15 2.08 0.00 0.00% 49,700
ATR Aptargroup - 119.83 119.04 - 120.72 120.54 +1.21 1.01% 227,100
ATRA Atara Biotherap - 13.97 13.40 - 14.05 13.54 -0.39 2.80% 520,000
ATRC Atricure Inc - 27.26 26.38 - 27.31 26.70 -0.49 1.80% 112,700
ATRI Atrion Corp - 792.99 777.00 - 798.00 778.60 -14.89 1.88% 16,700
ATRO Astronics Cp - 27.61 27.38 - 28.02 27.78 +0.25 0.91% 311,500
ATRS Antares Pharma - 3.32 3.27 - 3.37 3.30 -0.01 0.30% 691,600
ATSG Air Transport - 20.50 20.14 - 20.56 20.49 +0.08 0.39% 237,900
ATTO Atento S.A. - 2.26 2.26 - 2.32 2.31 +0.07 3.13% 79,100
ATU Actuant Corp - 22.08 21.65 - 22.35 21.69 -0.26 1.18% 114,500
ATUS Altice USA Inc Cl A - 27.28 27.28 - 27.81 27.70 +0.43 1.58% 3,838,200
ATV Acorn International - 17.59 17.04 - 17.59 17.189 +0.179 1.05% 3,500
ATVI Activision Blizzard - 49.29 48.33 - 49.29 49.08 +0.04 0.08% 4,002,800
ATXI Avenue Therapeutics Inc - 6.20 6.10 - 6.30 6.30 +0.23 3.79% 39,500
AU Anglogold Ashanti Ltd - 21.59 21.242 - 21.91 21.58 -0.11 0.51% 2,121,300
AUB Atlantic Union Bancshares Corp. - 36.81 34.61 - 37.02 36.72 +0.19 0.52% 159,000
AUBN Auburn Natl Bncp - 39.98 39.98 - 39.98 39.98 +0.38 0.96% 400
AUDC Audiocodes Ltd - 17.53 17.48 - 17.735 17.65 +0.07 0.40% 76,900
AUG Auryn Resources Inc - 1.28 1.20 - 1.36 1.27 -0.02 1.55% 252,800
AUMN Golden Minerals CO - 0.25 0.243 - 0.253 0.249 +0.002 0.81% 160,900
AUO Au Optronics Corp - 2.41 2.37 - 2.41 2.37 -0.10 4.05% 615,900
AUPH Aurinia Pharm Ord - 5.90 5.76 - 5.94 5.86 -0.04 0.68% 292,200
AUSF Global X Adaptive US Factor ETF - 24.12 24.051 - 24.206 24.14 -0.005 0.02% 10,000
AUTL Autolus Therapeutics Plc ADR - 10.96 10.46 - 11.38 10.61 -0.33 3.02% 254,000
AUTO Autoweb Inc - 2.46 2.30 - 2.597 2.30 -0.10 4.17% 3,900
AUY Yamana Gold - 3.32 3.30 - 3.37 3.32 -0.01 0.30% 9,695,600
AVA Avista Corp - 47.19 46.77 - 47.33 46.99 -0.07 0.15% 209,300
AVAL Grupo Aval Acciones Y Valores S - 7.49 7.29 - 7.49 7.32 -0.15 2.01% 89,600
AVAV Aerovironment Inc - 53.37 51.95 - 53.37 52.78 -0.27 0.51% 117,500
AVB Avalonbay Communities - 208.25 206.96 - 209.32 208.88 +0.93 0.45% 347,700
AVCO Avalon Globocare - 1.90 1.825 - 1.91 1.88 -0.02 1.05% 32,300
AVD American Vanguard Corp - 13.60 13.46 - 13.74 13.48 -0.07 0.52% 66,600
AVDL Avadel Pharmaceuticals Plc - 2.09 2.09 - 2.22 2.17 +0.08 3.83% 117,700
AVDR Avedro Inc - 22.78 21.93 - 23.235 22.12 -0.62 2.73% 104,000
AVEO Aveo Pharmaceuticals - 0.70 0.68 - 0.71 0.688 -0.007 1.01% 524,800
AVGO Broadcom Ltd - 288.39 284.55 - 289.41 287.62 +0.12 0.04% 1,229,900
AVGR Avinger Inc - 1.14 1.06 - 1.15 1.13 -0.54 32.34% 1,952,700
AVH Avianca Holdings S.A. - 3.03 2.95 - 3.09 2.98 -0.06 1.97% 191,800
AVID Avid Tech Inc - 6.35 6.15 - 6.44 6.32 +0.01 0.16% 284,800
AVK Advent Claymore Convertible Securities - 14.44 14.36 - 14.50 14.42 -0.03 0.21% 85,600
AVLR Avalara Inc - 86.56 85.89 - 87.86 86.91 +0.91 1.06% 1,075,500
AVNS Avanos Medical Inc - 34.63 33.93 - 34.75 34.28 -0.22 0.64% 178,300
AVNW Aviat Networks Inc - 12.95 0.00 - 0.00 12.95 0.00 0.00% 0
AVP Avon Products - 4.09 4.00 - 4.12 4.01 -0.10 2.43% 4,391,700
AVRO Avrobio Inc - 19.87 18.59 - 20.00 18.84 -0.91 4.61% 180,700
AVT Avnet Inc - 41.97 41.77 - 42.405 42.21 +0.41 0.98% 671,700
AVT-A Avantor Inc [Avtr/Pa] - 61.71 61.305 - 62.485 62.25 +0.72 1.17% 52,200
AVTR Avantor Inc - 17.73 17.285 - 17.99 17.80 +0.09 0.51% 1,710,900
AVX Avx Corp - 13.90 13.80 - 14.035 13.90 +0.04 0.29% 253,200
AVXL Anavex Lf SC - 2.73 2.60 - 2.74 2.66 -0.05 1.85% 94,400
AVY Avery Dennison Corp - 115.28 114.24 - 115.75 114.95 -0.02 0.02% 328,100
AVYA Avaya Holdings Corp - 14.23 13.71 - 14.23 14.08 -0.06 0.42% 1,836,800
AWF Alliancebernstein Global High Income Fund - 11.79 11.75 - 11.798 11.77 -0.02 0.17% 82,500
AWI Armstrong World Industries Inc - 95.41 94.61 - 96.12 94.88 -0.43 0.45% 278,500
AWK American Water Works - 124.06 123.20 - 125.04 124.70 +0.65 0.52% 729,700
AWP Alpine Global Premier Propertie - 6.00 5.97 - 6.05 6.02 +0.02 0.33% 415,100
AWR American States Water Company - 87.83 87.42 - 88.79 88.49 +0.70 0.80% 170,900
AWRE Aware Inc - 2.97 2.97 - 3.135 2.995 -0.155 4.92% 17,300
AWSM Cool Holdings Inc - 1.66 1.60 - 1.70 1.60 -0.08 4.76% 59,900
AWTM Aware Ultra-Short Duration Enhanced Income ETF - 50.40 50.39 - 50.41 50.39 +0.005 0.01% 3,000
AWX Avalon Holdings Corp - 2.24 2.24 - 2.27 2.27 0.00 0.00% 700
AX Axos Financial Inc - 27.35 26.55 - 27.56 26.59 -0.75 2.74% 384,800
AXAS Abraxas Petro Corp - 0.60 0.56 - 0.66 0.581 -0.005 0.85% 1,487,200
AXDX Accelerate Diagnosti - 18.17 17.75 - 18.35 18.12 -0.08 0.44% 232,500
AXE Anixter International Inc - 59.10 58.50 - 59.63 59.34 +0.42 0.71% 102,900
AXGN Axogen Inc - 16.64 16.205 - 16.80 16.72 +0.12 0.72% 410,200
AXGT Axovant Sciences Ltd - 6.72 6.56 - 6.89 6.76 +0.08 1.20% 53,700
AXJL Asia Pacific Ex-Japan Wisdomtree - 62.898 62.898 - 62.898 62.898 -0.646 1.02% 100
AXJV Asia Ex Japan Min Vol Ishares Edge MSCI ETF - 33.67 0.00 - 0.00 33.67 0.00 0.00% 0
AXL American Axle & Manufacturing - 6.76 6.71 - 7.02 6.95 +0.20 2.96% 3,350,300
AXLA Axcella Health Inc - 8.17 7.82 - 8.17 7.82 -0.29 3.58% 3,300
AXNX Axonics Modulation Technologies Inc - 34.86 33.54 - 35.00 34.10 -0.82 2.35% 95,700
AXO Axos Financial Inc - 25.74 25.56 - 25.74 25.56 +0.007 0.03% 1,400
AXP American Express Company - 123.31 121.77 - 123.71 122.27 -0.23 0.19% 2,322,000
AXR Amrep Corp - 6.03 5.61 - 6.03 5.61 0.00 0.00% 1,000
AXS Axis Capital Holdings - 65.36 64.87 - 65.69 65.38 +0.24 0.37% 374,300
AXS-D Axis Capital Holdings Ltd - 25.34 25.28 - 25.39 25.301 -0.089 0.35% 24,300
AXS-E Axis Capital Holdings Ltd - 25.61 25.61 - 25.69 25.649 +0.043 0.17% 46,600
AXSM Axsome Thera - 26.20 24.86 - 26.32 25.23 -0.78 3.00% 347,100
AXTA Axalta Coating Systems Ltd - 27.68 27.42 - 27.87 27.50 -0.14 0.51% 703,500
AXTI Axt Inc - 3.57 3.57 - 3.70 3.65 +0.07 1.96% 206,100
AXU Alexco Resource Corp - 1.98 1.90 - 1.98 1.95 -0.01 0.51% 1,101,900
AY Atlantica Yield Plc - 23.86 23.73 - 23.95 23.90 +0.05 0.21% 296,700
AYI Acuity Brands Inc - 125.28 124.26 - 126.11 125.55 +0.84 0.67% 98,300
AYR Aircastle Ltd - 21.52 21.38 - 21.75 21.62 +0.24 1.12% 234,800
AYTU Aytu Bioscience Inc - 1.40 1.38 - 1.42 1.38 -0.03 2.13% 47,400
AYX Alteryx Inc - 142.74 139.62 - 144.34 142.30 -0.35 0.25% 1,137,200
AZN Astrazeneca Plc - 45.52 45.17 - 45.59 45.41 -0.01 0.02% 4,555,100
AZO Autozone - 1,086.04 1,074.32 - 1,092.92 1,081.55 -6.42 0.59% 205,300
AZPN Aspen Technology - 136.90 135.24 - 137.79 136.22 -0.10 0.07% 189,900
AZRE Azure Power Global Ltd - 10.38 10.38 - 10.65 10.65 +0.15 1.43% 17,000
AZRX Azurrx Biopharma Inc - 1.05 1.05 - 1.16 1.15 +0.105 10.05% 244,700
AZUL Azul S.A. ADR - 37.21 35.82 - 37.27 35.89 -1.66 4.42% 359,400
AZZ Azz Inc - 42.00 41.64 - 42.90 41.68 -0.35 0.83% 101,700


2803  4986  589  473 

ActiveGainersLosers
Top 10 Active Counters
 NameLastChange 
 GE 8.19+0.03 
 SPY 292.36-0.09 
 BAC 27.19+0.26 
 AMD 31.90+0.20 
 XLF 26.78+0.18 
 TVIX 16.55+0.48 
 EEM 39.64-0.52 
 VIVE 0.13+0.008 
 GDX 28.49-0.21 
 ABEV 4.59-0.06 
Partners & Brokers