List Stock Names starting with: 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 |
|  ActiveGainersLosers | Top 10 Active Counters | | Name | Last | Change | | 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 | | Top 10 Gainers | | Name | Last | Change | | BRK.A | 302,260.00 | +2,955.00 | | NVR | 3,662.73 | +53.49 | | BA | 354.41 | +14.42 | | KEYS | 100.35 | +11.21 | | SEB | 4,029.00 | +10.00 | | BIO.B | 341.47 | +9.72 | | MKL | 1,146.94 | +9.61 | | ALXN | 123.49 | +8.65 | | JBSS | 88.22 | +7.90 | | TREE | 309.10 | +7.24 | | Top 10 Losers | | Name | Last | Change | | AMZN | 1,805.60 | -17.94 | | BH.A | 470.51 | -15.49 | | ATRI | 778.60 | -14.89 | | TPL | 660.15 | -11.24 | | NEU | 472.13 | -10.81 | | MELI | 619.40 | -10.43 | | SPLK | 118.41 | -10.05 | | HUM | 288.82 | -9.18 | | BLUE | 109.69 | -8.62 | | CMG | 819.15 | -8.36 | |
2803 
