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): 1092

Click here to modify the Visible Columns.

Stock Company Market Cap (M) Open Range Last Change Change (%) Volume
A Agilent Technologies - 65.81 64.24 - 67.20 64.47 -1.28 1.95% 2,418,300
AA Alcoa Corp - 38.90 37.90 - 40.68 38.60 -0.25 0.64% 5,061,800
AAAU Perth Mint Physical Gold ETF - 12.27 12.24 - 12.29 12.26 0.00 0.00% 3,800
AABA Altaba Inc - 60.95 59.74 - 61.72 60.39 +0.33 0.55% 4,430,500
AAC Aac Holdings Inc - 6.90 6.85 - 7.31 6.92 +0.02 0.29% 128,400
AADR Advisorshares Dorsey Wright ADR - 49.23 48.79 - 49.728 48.89 -0.23 0.47% 33,400
AAL American Airlines Gp - 32.09 31.81 - 33.759 32.04 -0.02 0.06% 10,445,200
AAMC Altisource Asset - 49.00 47.32 - 50.21 49.00 +1.68 3.55% 100
AAME Atlantic Amer Cp - 2.80 2.51 - 2.972 2.80 -0.15 5.08% 2,000
AAN Aaron's Inc - 48.94 48.29 - 50.39 48.55 -0.36 0.74% 517,300
AAOI Applied Optoelect - 22.90 21.85 - 23.47 21.91 -0.94 4.11% 1,074,800
AAON Aaon Inc - 32.10 31.98 - 32.86 32.21 +0.02 0.06% 144,700
AAP Advance Auto Parts Inc - 163.30 158.52 - 166.76 164.33 +2.14 1.32% 1,406,000
AAPL Apple Inc - 218.06 213.00 - 221.26 219.31 +3.29 1.52% 33,078,700
AAT American Assets Trust - 36.50 36.39 - 37.06 36.79 +0.21 0.57% 85,800
AAU Almaden Minerals - 0.55 0.53 - 0.562 0.54 -0.002 0.37% 104,800
AAV Advantage Oil & Gas Ltd - 2.50 2.45 - 2.55 2.50 0.00 0.00% 64,411
AAWW Atlas Air Ww - 52.41 51.84 - 53.40 52.48 0.00 0.00% 189,400
AAXJ All Country Asia Ex Japan Ishares MSCI ETF - 64.32 62.98 - 64.63 63.96 +0.70 1.11% 840,400
AAXN Axon Inc - 58.49 57.71 - 61.90 58.52 +0.26 0.45% 453,700
AB Alliancebernstein Holding LP - 29.93 29.61 - 30.64 30.26 +0.39 1.31% 238,900
ABAC Aoxin Tianli Grp - 1.85 1.83 - 2.20 1.99 +0.12 6.42% 85,400
ABB Abb Ltd - 20.92 20.89 - 21.42 20.98 -0.23 1.08% 2,088,100
ABBV Abbvie Inc - 89.26 87.97 - 92.40 87.97 -1.93 2.15% 7,059,600
ABC Amerisourcebergen Corp - 93.29 92.44 - 94.85 92.80 -0.58 0.62% 1,100,500
ABCB Ameris Bancorp - 41.03 40.90 - 44.059 43.44 +0.36 0.84% 515,600
ABCD Cambium Learning Grp - 14.38 14.37 - 14.40 14.40 +0.01 0.07% 280,600
ABDC Alcentra Capital Com - 5.92 5.92 - 5.98 5.94 -0.005 0.08% 26,000
ABEO Abeona Therapeutics - 9.72 9.34 - 10.055 9.34 -0.37 3.81% 703,000
ABEOW Abeona Thera Wts - 5.35 5.35 - 5.36 5.35 0.00 0.00% 300
ABEV Ambev S.A. - 4.52 4.43 - 4.615 4.51 +0.06 1.35% 22,829,500
ABG Asbury Automotive Group Inc - 58.60 58.60 - 60.85 59.76 +0.72 1.22% 252,300
ABIL Ability Inc - 3.16 2.98 - 4.98 4.02 +0.92 29.68% 2,853,000
ABIO Arca Biopharma Inc - 0.61 0.59 - 0.64 0.63 0.00 0.00% 123,000
ABM ABM Industries Incorporated - 31.84 31.53 - 32.64 31.80 -0.06 0.19% 400,100
ABMD Abiomed Inc - 388.41 360.63 - 391.70 362.42 -24.21 6.26% 850,400
ABR Arbor Realty Trust - 11.78 11.72 - 11.99 11.78 -0.06 0.51% 509,000
ABR-A Arbor Realty Trust Inc - 25.60 25.40 - 25.663 25.475 -0.035 0.14% 1,100
ABR-B Arbor Realty Trust Inc - 25.45 25.45 - 25.45 25.45 +0.15 0.59% 200
ABR-C Arbor Realty Trust - 25.79 25.79 - 25.79 25.79 +0.12 0.47% 200
ABT Abbott Laboratories - 68.13 67.23 - 69.72 67.59 -0.55 0.81% 7,351,500
ABTX Allegiance Banc CS - 39.93 39.55 - 41.255 40.12 +0.12 0.30% 36,400
ABUS Arbutus Biopharma Cp - 4.39 4.22 - 4.65 4.34 -0.10 2.25% 236,000
ABX Barrick Gold Corp - 13.19 12.66 - 13.41 13.18 +0.02 0.15% 19,246,500
AC Associated Capital Group Inc - 39.46 38.75 - 41.31 39.19 -0.31 0.78% 12,000
ACAD Acadia Pharmaceutica - 22.58 22.16 - 23.48 22.21 -0.52 2.29% 4,936,700
ACBI Atlantic Capital - 15.79 15.50 - 16.21 15.65 -0.18 1.14% 78,800
ACC American Campus Communities Inc - 40.28 40.14 - 40.52 40.30 +0.10 0.25% 1,363,500
ACCO Acco Brands Corp - 10.08 9.95 - 10.30 10.09 +0.02 0.20% 386,900
ACER Acer Therapeutics Inc - 23.89 23.37 - 27.47 25.30 +1.66 7.02% 21,400
ACES Alps Clean Energy ETF - 24.31 24.31 - 24.83 24.31 -0.08 0.33% 200
ACET Aceto Cp - 2.16 2.13 - 2.27 2.15 -0.01 0.46% 269,300
ACGL Arch Capital Grp Ltd - 27.62 27.49 - 28.02 27.71 +0.09 0.33% 633,400
ACGLO Arch Capital Group Ltd ADR - 22.39 22.19 - 22.44 22.44 +0.11 0.49% 47,700
ACGLP Arch Capital Group Ltd - 22.08 21.94 - 22.20 22.20 +0.25 1.14% 40,800
ACH Aluminum Corporation of China Ltd - 9.83 9.45 - 9.83 9.62 +0.14 1.48% 35,300
ACHC Acadia Healthcr Co - 38.49 38.08 - 39.50 38.40 -0.17 0.44% 1,869,500
ACHN Achillion Pharmaceut - 3.01 2.92 - 3.23 2.96 -0.08 2.63% 1,246,500
ACHV Achieve Life Sciences Inc - 2.30 2.29 - 2.48 2.43 +0.08 3.40% 107,400
ACIA Acacia Communica - 38.44 37.59 - 39.80 37.73 -1.06 2.73% 257,100
ACIM ACWI IMI MSCI ETF SPDR - 77.04 76.385 - 77.40 76.55 +0.11 0.14% 4,200
ACIU AC Immune S.A. - 9.61 8.98 - 10.36 9.64 +0.02 0.21% 394,700
ACIW Aci Worldwide Inc - 26.00 25.88 - 26.79 25.94 -0.35 1.33% 445,700
ACLS Axcelis Tech Inc - 18.35 17.99 - 18.92 18.12 -0.17 0.93% 233,000
ACM Aecom Technology Corp - 31.04 30.89 - 31.60 31.14 +0.08 0.26% 628,100
ACMR Acm Research Inc - 10.06 9.94 - 10.67 10.24 +0.17 1.69% 20,800
ACN Accenture Plc - 156.01 155.17 - 158.65 158.28 +2.08 1.33% 2,426,000
ACNB Acnb Corp - 37.65 36.11 - 38.57 36.95 -1.30 3.40% 11,200
ACOR Acorda Therapeutics - 18.91 17.25 - 20.27 17.86 -1.11 5.85% 669,500
ACP Avenue Income Credit Strategies - 13.89 13.70 - 13.97 13.70 -0.19 1.37% 113,400
ACRE Ares Commercial Real Estate Cor - 13.95 13.91 - 14.23 13.94 -0.03 0.21% 91,200
ACRS Aclaris Therapts - 12.16 11.00 - 12.94 12.50 +0.33 2.71% 635,600
ACRX Acelrx Pharmaceutica - 4.13 3.53 - 4.25 3.63 -0.52 12.53% 5,549,400
ACSI American Customer Satisfaction Core Alpha ETF - 32.98 32.79 - 33.088 32.98 +0.19 0.58% 500
ACST Acasti Pharma - 1.12 0.99 - 1.20 1.00 -0.12 10.71% 1,400,900
ACT Advisorshares Vice ETF - 26.19 26.04 - 27.73 26.04 -0.15 0.57% 2,600
ACTG Acacia Res-Acacia - 3.06 3.01 - 3.12 3.08 0.00 0.00% 87,400
ACU Acme United Corp - 20.25 18.39 - 20.79 18.39 -2.26 10.94% 13,500
ACV Allianzgi Diversified Income & - 22.86 22.615 - 23.06 22.85 +0.06 0.26% 29,900
ACWF Global Multifactor Ishares Edge MSCI ETF - 28.76 28.44 - 28.992 28.54 -0.05 0.17% 24,200
ACWI ACWI Ishares MSCI ETF - 70.24 69.61 - 70.83 70.07 +0.14 0.20% 3,358,100
ACWV Global Min Vol Ishares Edge MSCI ETF - 85.115 84.416 - 85.53 85.10 +0.38 0.45% 55,800
ACWX ACWI Ex US Ishares MSCI ETF - 44.70 44.204 - 44.95 44.63 +0.30 0.68% 757,100
ACXM Acxiom Cp - 49.90 48.435 - 50.015 48.48 -0.93 1.88% 660,433
ACY Aerocentury Corp - 14.76 14.50 - 15.044 14.54 -0.22 1.49% 2,100
ADAP Adaptimmune Ther Ads - 11.00 10.30 - 11.50 10.76 -0.12 1.10% 594,700
ADBE Adobe Systems Inc - 252.73 243.64 - 257.21 245.03 -5.32 2.13% 4,070,600
ADC Agree Realty Corp - 53.70 53.63 - 54.42 54.04 +0.15 0.28% 309,700
ADES Advanced Emissions Solutions Inc - 10.44 10.36 - 10.82 10.39 -0.09 0.86% 47,000
ADI Analog Devices - 82.93 81.55 - 84.29 82.335 -0.835 1.00% 2,564,300
ADIL Adial Pharmaceuticals Inc - 2.52 2.17 - 2.68 2.63 +0.44 20.09% 2,700
ADILW Adial Pharmaceuticals Inc Warrant - 0.301 0.301 - 0.301 0.301 0.00 0.00% 100
ADM Archer Daniels Midland Company - 49.51 48.87 - 49.77 49.54 +0.33 0.67% 2,698,000
ADMA Adma Biologics - 5.57 5.351 - 5.66 5.53 -0.05 0.90% 305,300
ADMP Adamis Pharmaceuticl - 3.13 2.91 - 3.27 2.93 -0.20 6.39% 563,900
ADMS Adamas Pharma - 18.29 17.60 - 18.78 17.85 -0.39 2.14% 245,700
ADNT Adient Plc - 29.04 29.04 - 31.27 30.19 +0.47 1.58% 2,147,400
ADOM Adomani Inc - 0.505 0.50 - 0.548 0.51 +0.007 1.39% 122,600
ADP Automatic Data Procs - 143.78 141.06 - 145.15 143.41 +0.49 0.34% 1,793,200
ADRA Asia 50 ADR Index Fund Bldrs - 30.02 29.72 - 30.38 29.91 +0.18 0.61% 700
ADRD Devd Mkts 100 ADR Index Fund Bldrs - 21.41 21.12 - 21.41 21.33 +0.21 0.99% 2,600
ADRE Emrg Mkts 50 ADR Index Fund Bldrs - 38.42 37.76 - 38.627 37.85 +0.057 0.15% 5,400
ADRO Aduro Biotech - 6.50 6.18 - 6.781 6.28 -0.22 3.38% 290,100
ADRU Europe Select ADR Index Fund Bldrs - 20.70 20.60 - 20.702 20.70 +0.072 0.35% 300
ADS Alliance Data Systems Corp - 222.08 211.63 - 223.76 216.18 -6.93 3.11% 1,106,000
ADSK Autodesk Inc - 137.98 133.10 - 141.45 133.18 -4.11 2.99% 3,067,600
ADSW Advanced Disposal Services Inc - 26.80 26.55 - 27.24 26.76 -0.08 0.30% 497,700
ADT ADT Inc - 7.77 7.65 - 7.96 7.77 +0.02 0.26% 1,430,800
ADTN Adtran Inc - 13.80 13.52 - 15.11 13.78 -0.05 0.36% 622,800
ADUS Addus Homecare Corpo - 63.60 62.00 - 64.21 62.33 -0.99 1.56% 74,200
ADVM Adverum Biotechnlgs - 4.66 4.40 - 5.18 4.49 -0.21 4.47% 663,500
ADX Adams Express Company - 15.72 15.62 - 15.89 15.66 0.00 0.00% 220,500
ADXS Advaxis Inc - 0.68 0.641 - 0.693 0.645 -0.035 5.15% 487,600
ADXSW Advaxis Inc Wts - 0.01 0.007 - 0.01 0.007 -0.008 53.33% 13,876
AE Adams Resources & Energy - 38.83 38.74 - 40.54 38.80 -0.48 1.22% 13,300
AEB Aegon N.V. Perp Cap Secs Floating Rate [Ne] - 22.67 22.47 - 23.33 23.33 +0.70 3.09% 26,600
AED Aegon N.V. Perp Cap Secs [Ne] - 25.36 25.36 - 25.50 25.48 +0.12 0.47% 36,000
AEE Ameren Corp - 64.94 64.62 - 66.34 66.05 +1.11 1.71% 1,230,000
AEF Aberdeen EM Equity Income Fund Inc - 6.39 6.39 - 6.55 6.44 +0.03 0.47% 219,200
AEG Aegon N.V. - 6.06 5.99 - 6.145 6.10 +0.10 1.67% 1,168,900
AEGN Aegion Corp - 23.37 23.23 - 24.00 23.57 +0.20 0.86% 462,700
AEH Aegon N.V. Perp Cap Secs - 25.17 25.13 - 25.30 25.26 +0.13 0.52% 121,700
AEHR Aehr Test Systems - 2.12 1.95 - 2.20 2.04 -0.06 2.86% 44,800
AEIS Advanced Energy - 46.79 45.14 - 48.32 45.47 -1.43 3.05% 403,900
AEL American Equity Investment Life - 32.55 32.38 - 33.45 32.92 +0.16 0.49% 342,100
AEM Agnico-Eagle Mines Ltd - 37.11 36.52 - 37.815 37.02 0.00 0.00% 1,346,000
AEMD Aethlon Medical - 1.10 1.05 - 1.13 1.06 -0.04 3.64% 111,100
AEO American Eagle Outfitters - 21.24 20.73 - 21.55 21.00 +0.06 0.29% 5,658,100
AEP American Electric Power Company - 71.74 71.25 - 73.40 73.26 +1.58 2.20% 2,638,900
AER Aercap Holdings N.V. - 52.58 52.20 - 53.22 52.72 +0.06 0.11% 1,193,800
AERI Aerie Pharmaceutical - 58.35 57.65 - 60.03 58.38 +0.13 0.22% 429,500
AES The Aes Corp - 14.88 14.71 - 15.125 14.98 +0.18 1.22% 8,470,400
AET Aetna Inc - 201.39 200.17 - 202.47 200.19 -1.30 0.65% 2,063,800
AETI American Electric Te - 0.66 0.657 - 0.75 0.68 +0.014 2.10% 31,000
AEY Addvantage Techs Grp - 1.34 1.33 - 1.347 1.34 +0.01 0.75% 2,100
AEYE Audioeye Inc - 8.16 7.90 - 8.26 8.00 -0.11 1.36% 11,700
AEZS Aeterna Zentaris - 1.39 1.37 - 1.54 1.46 +0.07 5.04% 36,800
AFB Alliance National Municipal - 11.91 11.83 - 11.94 11.86 -0.03 0.25% 56,200
AFC Allied Capital Corp - 25.44 25.35 - 25.55 25.55 +0.09 0.35% 6,000
AFG American Financial Group - 101.09 100.50 - 102.99 102.22 +0.75 0.74% 327,500
AFGE American Financial Group Inc - 25.34 25.15 - 25.364 25.24 -0.11 0.43% 3,800
AFGH American Financial Group Inc - 25.08 24.92 - 25.08 24.97 +0.02 0.08% 22,400
AFH Atlas Fincl Hld Ord - 9.96 9.21 - 9.965 9.63 +0.19 2.01% 6,900
AFHBL Atlas Financial Holdings Inc 6.625% Senior Uns - 25.11 25.10 - 25.216 25.20 -0.016 0.06% 1,100
AFI Armstrong Flooring Inc - 16.57 16.29 - 17.11 16.30 -0.28 1.69% 86,400
AFIF Anfield Universal Fixed Income ETF - 10.06 10.02 - 10.07 10.02 -0.027 0.27% 12,000
AFIN American Finance Trust Inc. Class A - 14.16 13.92 - 14.38 14.09 -0.07 0.49% 181,200
AFK Africa Index ETF Vaneck - 20.507 20.507 - 20.858 20.617 +0.04 0.19% 3,400
AFL Aflac Incorporated - 44.04 43.985 - 45.00 44.47 +0.27 0.61% 3,049,000
AFMD Affimed N.V. - 3.25 3.15 - 3.39 3.21 -0.04 1.23% 501,200
AFS-A Amtrust Financial Services Inc - 15.18 15.18 - 16.39 15.55 +0.26 1.70% 21,600
AFS-B Amtrust Financial Services Dep Pfd - 16.25 15.92 - 16.75 16.66 +0.75 4.71% 10,300
AFS-C Amtrust Financial Services Series C - 16.50 16.50 - 17.66 17.23 +0.73 4.42% 6,700
AFS-D Amtrust Financial Services Dep Pfd - 15.961 15.961 - 17.105 16.62 +0.04 0.24% 22,400
AFS-E Amtrust Financial Services Inc Prf - 16.60 16.60 - 17.78 17.32 +0.55 3.28% 23,900
AFS-F Amtrust Financial Services Inc - 15.67 15.60 - 16.46 16.02 +0.27 1.71% 13,500
AFSI Amtrust Financial - 14.30 14.25 - 14.45 14.30 -0.09 0.63% 354,100
AFSS Amtrust Financial Services Inc - 23.22 23.03 - 23.68 23.56 +0.26 1.12% 3,700
AFST Amtrust Financial Services Inc - 24.20 23.669 - 24.32 24.14 -0.18 0.74% 3,200
AFT Apollo Senior Floating Rate Fund Inc - 15.60 15.45 - 15.69 15.54 -0.06 0.38% 153,000
AFTY CSOP FTSE China A50 ETF - 14.39 13.80 - 14.39 14.33 +0.51 3.69% 11,200
AG First Majestic Silver - 6.38 6.105 - 6.43 6.25 -0.02 0.32% 2,164,100
AGCO Agco Corp - 55.08 53.73 - 56.15 54.39 -0.61 1.11% 576,100
AGD Alpine Global Dynamic Dividend Fund - 9.65 9.575 - 9.74 9.64 +0.06 0.63% 20,500
AGEN Agenus Inc - 2.00 1.92 - 2.07 1.96 -0.04 2.00% 1,148,300
AGF DB Agriculture ETN Powershares - 10.91 10.91 - 11.05 8.775 0.00 0.00% 0
AGFS Agrofresh Solutions - 5.77 5.51 - 5.97 5.57 -0.21 3.63% 101,700
AGFSW Agrofresh Sol Wrrnts - 0.25 0.228 - 0.25 0.25 +0.01 4.17% 300
AGG US Aggregate Bond Ishares Core ETF - 104.47 104.34 - 104.62 104.37 -0.09 0.09% 2,985,800
AGGE IQ Enhanced Core Bond U.S. ETF - 18.40 0.00 - 0.00 18.375 0.00 0.00% 0
AGGP IQ Enhanced Core Plus Bond U.S. - 18.93 18.90 - 18.96 18.91 -0.05 0.26% 41,800
AGGY Wisdomtree Yield Enhcd US Agg Bond Fund - 47.75 47.65 - 47.81 47.70 -0.07 0.15% 43,100
AGI Alamos Gold Inc - 4.63 4.54 - 4.84 4.61 +0.05 1.10% 1,369,600
AGIO Agios Pharmaceutical - 67.23 65.65 - 71.17 66.88 +0.06 0.09% 1,120,200
AGLE Aeglea Biothera - 9.88 9.16 - 10.28 9.30 -0.60 6.06% 253,500
AGM Federal Agricultural Mortgage Corp - 69.12 66.046 - 71.17 66.53 -3.11 4.47% 50,600
AGM-A Federal Agricultural Mortgage - 24.91 24.91 - 25.11 25.08 +0.025 0.10% 900
AGM-B Federal Ag - 25.75 25.75 - 25.89 25.75 -0.14 0.54% 500
AGM-C Federal Agricultural Mortgage - 25.69 25.69 - 26.10 26.10 +0.20 0.77% 200
AGM.A Federal Agricultural Mortgage Corp - 64.30 24.91 - 64.30 62.00 +36.945 147.46% 400
AGMH Agm Group Holdings Inc. Class A - 42.00 36.81 - 42.80 38.54 -2.16 5.31% 12,100
AGN Allergan Plc - 189.29 187.68 - 191.81 189.53 +0.64 0.34% 1,957,700
AGNC American Capital Age - 17.87 17.75 - 18.00 17.82 -0.08 0.45% 3,919,800
AGNCB American Cap Agy Cor - 25.15 25.15 - 25.21 25.20 0.00 0.00% 30,000
AGNCN Agnc Investment Corp - 25.44 25.22 - 25.44 25.42 +0.19 0.75% 49,500
AGND Wisdomtree Neg Duration US Agg Bond Fund - 44.30 44.103 - 44.34 44.215 -0.035 0.08% 6,200
AGO Assured Guaranty Ltd - 41.00 40.59 - 41.63 40.88 -0.09 0.22% 821,100
AGO-B Assured Guaranty Ltd [B] - 25.65 25.565 - 25.702 25.565 +0.055 0.22% 2,200
AGO-E Assured Guaranty Ltd [E] - 24.98 24.91 - 25.02 24.96 -0.02 0.08% 16,600
AGO-F Assured Guaranty Ltd [F] - 24.49 24.14 - 24.49 24.26 -0.23 0.94% 3,100
AGQ Ultra Silver Proshares - 24.20 23.68 - 24.27 23.97 +0.15 0.63% 128,700
AGR Avangrid Inc - 48.01 47.66 - 49.01 48.62 +0.55 1.14% 346,400
AGRO Adecoagro S.A. - 7.92 7.83 - 8.205 8.09 +0.20 2.53% 287,700
AGRX Agile Therap - 0.823 0.78 - 0.97 0.955 +0.12 14.37% 5,565,200
AGS Playags Inc - 27.37 26.40 - 28.04 26.82 -0.66 2.40% 194,200
AGT Argentina Ishares MSCI ETF - 21.00 20.79 - 21.09 20.975 +0.185 0.89% 1,800
AGTC Applied Genetic Tech - 6.56 6.42 - 6.59 6.45 -0.03 0.46% 53,800
AGX Argan Inc - 43.23 42.05 - 44.08 42.22 -0.83 1.93% 190,200
AGYS Agilysys Inc - 15.51 15.365 - 15.70 15.52 0.00 0.00% 50,300
AGZ Agency Bond Ishares ETF - 110.19 110.09 - 110.309 110.09 -0.142 0.13% 7,800
AGZD Wisdomtree Int Rate US Agg Bond Fund - 47.78 47.78 - 47.94 47.89 0.00 0.00% 4,200
AHC A.H. Belo Corp - 4.71 4.31 - 4.75 4.67 -0.08 1.68% 34,000
AHH Armada Hoffler Properties Inc - 15.08 14.95 - 15.23 14.98 -0.10 0.66% 147,600
AHL Aspen Insurance Holdings - 41.81 41.71 - 41.94 41.87 +0.03 0.07% 337,600
AHL-C Aspen Ins Pfd Inc - 25.09 25.01 - 25.11 25.05 +0.005 0.02% 94,900
AHL-D Aspen Insurance Holdings Ltd - 22.61 22.51 - 22.70 22.55 -0.06 0.27% 39,700
AHPA Avista Healthcare Public Acquisition Corp Class - 9.95 9.80 - 9.95 9.80 0.00 0.00% 4,034
AHPAU Avista Healthcare Public Acquisition Corp - 10.22 10.22 - 10.27 10.27 +0.05 0.49% 2,000
AHPAW Avista Healthcare Public Acquisition Corp Warra - 0.21 0.18 - 0.21 0.20 0.00 0.00% 12,900
AHPI Allied Healthcare - 2.14 2.01 - 2.141 2.01 -0.06 2.90% 3,500
AHT Ashford Hospitality Trust Inc - 5.51 5.49 - 5.65 5.49 -0.03 0.54% 489,000
AHT-D Ashford Hosp D Pfd - 25.48 25.47 - 25.60 25.60 +0.18 0.71% 600
AHT-F Ashford Hospitality Trust Inc - 23.53 23.52 - 23.61 23.52 -0.19 0.80% 2,600
AHT-G Ashford Hospitality Trust Inc - 23.60 23.50 - 23.67 23.65 +0.05 0.21% 5,800
AHT-H Ashford Hospitality Trust Inc Cum Pfd Ser H - 23.865 23.80 - 23.945 23.80 -0.205 0.85% 3,100
AHT-I Ashford Hospitality Trust Inc. 7.50% Series I Pf - 23.62 23.56 - 23.79 23.79 +0.05 0.21% 12,400
AI Arlington Asset Investment Corp - 8.43 8.33 - 8.65 8.40 -0.08 0.94% 625,700
AI-B Arlington Asset 7.00% Series B Pfd - 0.00 0.00 - 0.00 24.55 0.00 0.00% 0
AIA Asia 50 Ishares ETF - 57.00 55.63 - 57.28 56.81 +0.95 1.70% 147,100
AIC Arlington Asset Investment Cor - 24.19 23.65 - 23.94 23.65 0.00 0.00% 3,910
AIEQ Ai Powered Equity ETF - 27.72 27.25 - 27.98 27.36 -0.18 0.65% 197,800
AIF Apollo Tactical Income Fund Inc - 15.23 15.16 - 15.323 15.22 -0.05 0.33% 36,200
AIG American International Group - 47.25 46.80 - 49.53 47.20 -1.41 2.90% 9,494,800
AIG.W American International Group - 11.00 10.50 - 11.39 10.60 -0.92 7.99% 404,800
AIHS Senmiao Technology Limited - 4.16 4.00 - 4.55 4.16 +0.03 0.73% 26,800
AIIQ Ai Powered International Equity ETF - 24.10 24.00 - 24.228 24.00 -0.10 0.41% 300
AIMC Altra Indtl Mtn - 37.00 35.01 - 39.11 35.60 -1.51 4.07% 2,928,200
AIMCV Altra Industrial Motion Corp - 41.35 40.96 - 41.461 41.461 +1.311 3.27% 4,704
AIMT Aimmune Therap - 27.65 27.215 - 28.915 27.29 -0.42 1.52% 293,500
AIN Albany International Corp - 69.63 68.18 - 70.52 68.58 -1.12 1.61% 78,300
AINC Ashford Inc - 68.10 67.43 - 69.95 68.93 +1.50 2.22% 5,500
AINV Apollo Investment Co - 5.26 5.23 - 5.36 5.24 -0.02 0.38% 725,700
AIPT Precision Therapeutics Inc - 0.86 0.83 - 0.914 0.86 +0.012 1.42% 34,800
AIQ Global X Future Analytics Tech ETF - 14.49 14.255 - 14.79 14.31 -0.13 0.90% 3,500
AIR AAR Corp - 44.49 43.525 - 45.16 43.98 -0.535 1.20% 171,100
AIRG Airgain Inc - 12.95 12.25 - 13.05 12.55 -0.35 2.71% 14,300
AIRI Air Industries Group Inc - 1.36 1.31 - 1.36 1.34 -0.02 1.47% 11,100
AIRR Rba American Industrial Renaissance ETF FT - 25.62 25.308 - 26.08 25.33 -0.308 1.20% 49,800
AIRT Air T Inc - 40.11 40.01 - 43.078 40.30 -0.078 0.19% 3,100
AIT Applied Industrial Technologies - 70.53 69.40 - 71.66 69.75 -0.92 1.30% 125,500
AIV Apartment Investment and Management - 42.83 42.74 - 43.30 43.23 +0.44 1.03% 785,800
AIV-A Apartment Investment and Manag - 25.61 25.48 - 25.61 25.48 -0.11 0.43% 800
AIW Arlington Asset Investment Cor - 23.85 23.76 - 24.09 23.88 +0.08 0.34% 2,900
AIY Apollo Investment Corp - 25.03 25.00 - 25.09 25.06 0.00 0.00% 6,900
AIZ Assurant Inc - 105.95 105.57 - 107.92 106.17 -0.29 0.27% 388,300
AIZP Assurant Inc. 6.50% Series D Mandatory Converti - 113.44 111.95 - 113.675 113.06 +0.12 0.11% 6,100
AJG Arthur J. Gallagher & Co - 71.68 71.32 - 73.04 72.67 +1.01 1.41% 1,212,800
AJRD Aerojet Rocketdyne Holdings - 32.16 31.77 - 32.60 32.21 +0.02 0.06% 374,100
AJX Great Ajax Corp - 12.90 12.90 - 13.14 12.92 -0.04 0.31% 19,100
AJXA Great Ajax Corp 7.25% Convertible Senior Notes - 24.75 24.549 - 25.00 24.79 +0.007 0.03% 4,000
AKAM Akamai Technologies - 64.73 64.00 - 65.62 64.24 -0.26 0.40% 2,038,600
AKAO Achaogen Inc - 3.94 3.873 - 4.135 4.00 +0.07 1.78% 530,100
AKBA Akebia Therapeutics - 8.75 8.60 - 9.00 8.62 -0.14 1.60% 371,400
AKCA Akcea Therapeutics Inc - 22.82 22.13 - 24.75 23.55 +0.74 3.24% 266,400
AKER Akers Biosciences - 0.34 0.325 - 0.40 0.36 +0.029 8.76% 3,891,900
AKG Asanko Gold Inc - 0.82 0.809 - 0.85 0.81 -0.012 1.46% 72,300
AKO.A Embotell Andina Sa Cl A - 19.11 19.11 - 19.11 19.11 -0.19 0.98% 100
AKO.B Embotell Andna Sa Cl B - 21.60 21.41 - 21.83 21.41 -0.22 1.02% 3,000
AKP Alliance California Muni - 13.40 13.39 - 13.44 13.44 +0.04 0.30% 12,500
AKR Acadia Realty Trust - 27.40 27.40 - 27.87 27.85 +0.33 1.20% 327,900
AKRX Akorn Inc - 6.93 6.87 - 7.20 7.03 +0.03 0.43% 3,748,100
AKS AK Steel Holding Corp - 4.70 4.43 - 4.79 4.44 -0.23 4.93% 11,324,700
AKTS Akoustis Technologies Inc - 4.29 4.00 - 5.76 4.12 -0.89 17.76% 3,429,000
AKTX Akari Therapeutics - 1.94 1.80 - 1.97 1.92 +0.06 3.23% 47,700
AL Air Lease Corporation Class A C - 41.60 41.298 - 42.59 41.69 +0.08 0.19% 812,600
ALB Albemarle Corp - 95.56 94.55 - 96.85 95.63 -0.04 0.04% 880,200
ALBO Albireo Pharma Inc - 28.24 27.38 - 29.42 27.62 -0.74 2.61% 17,000
ALCO Alico Inc - 33.33 32.99 - 33.86 33.46 +0.05 0.15% 6,500
ALD Asia Local Debt ETF Wisdomtree - 42.35 42.35 - 42.35 42.35 0.00 0.00% 100
ALDR Alder Biopharma - 12.83 12.40 - 13.70 12.59 -0.24 1.87% 623,900
ALDX Aldeyra Therapeu - 12.44 11.90 - 13.15 11.92 -0.50 4.03% 252,000
ALE Allete Inc - 75.77 75.37 - 77.45 76.99 +1.01 1.33% 242,300
ALEX Alexander and Baldwin Inc - 20.14 20.05 - 20.781 20.13 -0.04 0.20% 319,400
ALFA Alphaclone Alternative Alpha ETF - 46.73 46.22 - 46.73 46.72 +0.50 1.08% 2,300
ALG Alamo Group - 82.58 80.575 - 84.713 82.28 -0.59 0.71% 36,600
ALGN Align Technology I - 326.29 310.45 - 333.22 312.79 -10.27 3.18% 1,335,200
ALGR Allegro Merger Corp - 9.50 9.57 - 9.57 9.57 0.00 0.00% 100
ALGRR Allegro Merger Corp. Right - 0.38 0.38 - 0.40 0.40 0.00 0.00% 3,000
ALGRU Allegro Merger Corp. Unit - 10.12 10.29 - 10.29 10.29 0.00 0.00% 3
ALGRW Allegro Merger Corp. Warrant - 0.39 0.37 - 0.40 0.38 -0.01 2.56% 11,500
ALGT Allegiant Travel Com - 118.11 118.11 - 123.55 119.96 +0.85 0.71% 211,500
ALIM Alimera Sciences Inc - 0.98 0.96 - 1.00 0.96 -0.015 1.54% 53,000
ALJJ Alj Regional Hold - 1.61 1.57 - 1.642 1.60 +0.02 1.27% 26,700
ALK Alaska Air Group - 62.36 61.87 - 64.31 62.58 +0.21 0.34% 1,195,900
ALKS Alkermes Plc - 40.87 39.84 - 41.99 40.16 -0.64 1.57% 634,100
ALL Allstate Corp - 96.71 95.375 - 98.20 97.32 +0.71 0.73% 2,384,400
ALL-A Allstate Corporation Pfd - 24.47 24.33 - 24.47 24.47 +0.13 0.53% 24,700
ALL-B Ally Financial Inc Fixed Rate F - 24.96 24.92 - 25.26 25.13 +0.13 0.52% 89,500
ALL-C The Allstate Corp - 0.00 0.00 - 0.00 24.98 0.00 0.00% 0
ALL-D Allstate Corp - 25.40 25.395 - 25.42 25.42 +0.02 0.08% 4,400
ALL-E The Allstate Corp - 25.32 25.31 - 25.38 25.38 +0.05 0.20% 98,900
ALL-F The Allstate Corp - 25.47 25.41 - 25.59 25.59 +0.12 0.47% 16,400
ALL-G Allstate Corp Dep Shs Repstg 1/1000Th Int Non-Cu - 24.64 24.55 - 24.77 24.77 +0.13 0.53% 68,800
ALL-Y GMAC Capital Trust I Fixed Rate - 25.98 25.90 - 25.99 25.90 -0.03 0.12% 137,000
ALLE Allegion Plc Ordinary Shares Wh - 82.80 81.55 - 84.46 81.79 -0.92 1.11% 477,500
ALLK Allakos Inc - 42.32 38.68 - 43.47 43.11 +0.65 1.53% 144,600
ALLO Allogene Therapeutics Inc - 23.88 23.00 - 25.23 23.40 -0.40 1.68% 444,500
ALLT Allot Communications - 6.41 6.34 - 6.49 6.45 +0.09 1.42% 20,400
ALLY Ally Financial - 25.66 25.59 - 26.35 25.94 +0.29 1.13% 1,926,400
ALN American Lorain Corp - 0.156 0.13 - 0.16 0.14 -0.025 15.15% 2,208,967
ALNA Allena Pharmaceuticals Inc - 10.34 10.04 - 10.76 10.31 -0.19 1.81% 26,300
ALNY Alnylam Pharmaceut - 78.85 76.295 - 81.70 76.65 -1.94 2.47% 974,200
ALO Alio Gold Corp - 0.80 0.792 - 0.855 0.795 +0.003 0.38% 64,300
ALOT Astronova Inc - 18.90 18.89 - 20.44 19.30 -0.50 2.53% 49,600
ALP-Q Alabama Power Co. Pfd - 23.95 23.92 - 24.24 24.24 +0.32 1.34% 27,900
ALPN Alpine Immune Sciences Inc - 5.29 5.01 - 5.35 5.01 -0.186 3.58% 11,300
ALQA Alliqua Biomedical - 2.07 1.95 - 2.18 2.04 -0.02 0.97% 9,200
ALRM Alarm.com - 46.85 44.95 - 48.40 45.09 -1.74 3.72% 854,100
ALRN Aileron Therapeutics Inc - 2.39 2.30 - 2.699 2.35 -0.04 1.67% 78,600
ALSK Alaska Commun Sys - 1.55 1.52 - 1.57 1.54 0.00 0.00% 107,900
ALSN Allison Transmission Holdings - 47.49 47.06 - 48.87 47.59 -0.02 0.04% 1,057,800
ALT Altimmune Inc - 4.08 4.08 - 4.55 4.31 +0.16 3.86% 717,500
ALTR Altair Engineering Inc Class A - 36.33 35.30 - 36.73 35.86 -0.57 1.56% 682,300
ALTS Mstar Alternative Solutions Proshares - 37.15 37.12 - 37.229 37.13 -0.099 0.27% 2,000
ALTY G-X Super Dividend Alternatives ETF - 14.57 14.57 - 14.685 14.66 +0.067 0.46% 3,100
ALV Autoliv Inc - 76.73 76.61 - 80.96 79.98 +0.18 0.23% 1,775,300
ALX Alexander's Inc - 329.94 327.14 - 331.40 330.00 +0.15 0.05% 4,200
ALXN Alexion Pharm Inc - 126.74 124.96 - 129.26 125.89 -0.67 0.53% 1,166,900
AM Antero Resources Midstream Llc - 33.17 32.73 - 33.55 32.88 -0.30 0.90% 848,700
AMAG Amag Pharmaceuticals - 23.03 22.54 - 23.64 22.82 -0.11 0.48% 332,900
AMAL Amalgamated Bk - 20.28 19.52 - 20.48 19.79 -0.49 2.42% 48,000
AMAT Applied Materials - 34.17 33.77 - 34.89 34.29 +0.37 1.09% 14,616,400
AMBA Ambarella Inc - 33.87 32.67 - 35.49 32.81 -1.05 3.10% 544,300
AMBC Ambac Financial Grp - 19.38 19.345 - 19.79 19.60 +0.22 1.14% 458,100
AMBCW Ambac Financial Grp - 9.07 9.00 - 9.34 9.24 0.00 0.00% 3,900
AMBO Ambow Education Holding Ltd - 5.15 4.901 - 5.15 5.15 +0.11 2.18% 1,000
AMBR Amber Road Inc - 9.16 8.97 - 9.42 9.01 -0.15 1.64% 61,900
AMC Amc Entertainment Holdings Inc - 19.77 19.444 - 20.36 19.81 +0.17 0.87% 1,527,900
AMCA Russell 1000 Pure US Rev Ishares ETF - 27.405 27.38 - 27.52 27.405 +0.025 0.09% 100
AMCN Airmedia Group Inc - 0.53 0.369 - 0.575 0.53 +0.085 19.10% 3,384,800
AMCX Amc Networks Cl A - 59.26 58.42 - 60.19 60.12 +1.28 2.18% 535,100
AMD Adv Micro Devices - 27.03 23.60 - 27.75 23.66 -2.96 11.12% 130,799,800
AMDA Amedica Corp - 0.33 0.29 - 0.36 0.33 -0.03 8.33% 681,700
AME Amtek Inc - 71.38 70.10 - 73.14 70.61 -0.66 0.93% 1,586,900
AMED Amedisys Inc - 111.73 107.99 - 112.95 108.23 -4.13 3.68% 343,100
AMEH Apollo Medical Holdings Inc - 18.15 17.48 - 19.10 17.75 -0.29 1.61% 23,400
AMG Affiliated Managers Group - 123.84 123.05 - 127.06 123.31 -0.38 0.31% 549,600
AMGN Amgen Inc - 202.74 200.28 - 205.12 201.80 -0.92 0.45% 2,692,400
AMGP Antero Midstream Gp LP - 18.00 17.88 - 18.23 18.01 -0.01 0.06% 768,000
AMH American Homes 4 Rent - 20.80 20.61 - 20.97 20.76 0.00 0.00% 1,440,800
AMH-D American Homes 4 Rent - 23.75 23.75 - 24.33 24.20 +0.38 1.60% 19,800
AMH-E American Homes 4 Rent 6.35% Ser - 23.39 23.24 - 23.75 23.75 +0.35 1.50% 36,700
AMH-F American Homes 4 Rent Cum Red Perp Pfd Shs - 21.73 21.70 - 22.28 22.28 +0.53 2.44% 35,900
AMH-G American Homes 4 Rent Series G Pfd - 22.00 22.00 - 22.40 22.39 +0.53 2.42% 11,200
AMH-H American Homes 4 Rent Perp Cum Red Pfd Shs Ser H - 23.79 23.47 - 23.81 23.59 -0.16 0.67% 550,800
AMID American Midstreampartners LP - 6.15 6.12 - 6.18 6.14 -0.02 0.32% 358,300
AMJ Alerian MLP Index ETN JP Morgan - 27.02 26.99 - 27.54 27.15 +0.12 0.44% 1,306,000
AMJL X-Links Mthy Pay 2X Leveraged Alerian MLP - 17.79 17.79 - 18.047 17.79 -0.257 1.42% 200
AMKR Amkor Technology - 6.30 6.08 - 6.69 6.09 -0.19 3.03% 1,669,000
AMLP Alps Alerian MLP ETF - 10.59 10.50 - 10.72 10.50 -0.02 0.19% 17,226,200
AMMA Alliance Mma Inc - 0.34 0.266 - 0.36 0.30 -0.05 14.29% 622,500
AMN Amn Healthcare Services Inc - 53.44 51.98 - 54.50 52.20 -1.28 2.39% 378,000
AMNB American Natl Bksh - 35.41 35.41 - 37.50 37.15 -0.15 0.40% 9,500
AMOT Allied Motion Tech - 44.22 43.119 - 46.60 43.55 -0.66 1.49% 27,500
AMOV America Movil A ADR - 14.75 14.47 - 14.99 14.99 +0.39 2.67% 2,100
AMP Ameriprise Financial Services - 134.26 133.20 - 138.10 135.86 +1.86 1.39% 987,200
AMPE Ampio Pharmaceutical - 0.418 0.41 - 0.465 0.437 +0.019 4.55% 1,369,000
AMPH Amphastar Pharma - 18.74 18.44 - 18.955 18.53 -0.20 1.07% 119,200
AMR Alta Mesa Resources Inc - 3.50 3.45 - 3.71 3.52 +0.01 0.28% 2,044,100
AMRB American River Bkshs - 14.85 15.48 - 15.48 14.95 -0.53 3.42% 140
AMRC Ameresco Inc - 12.57 12.29 - 12.73 12.48 -0.08 0.64% 114,300
AMRH Ameri Holdings Inc - 1.15 1.086 - 1.154 1.11 -0.01 0.89% 4,100
AMRHW Ameri Holdings Inc Warrant - 0.17 0.17 - 0.17 0.17 0.00 0.00% 1,100
AMRK A-Mark Precious Meta - 13.45 13.02 - 13.98 13.83 +0.30 2.22% 54,000
AMRN Amarin Corp Ads - 20.03 19.10 - 21.20 19.71 -0.40 1.99% 8,591,500
AMRS Amyris Inc - 7.92 7.373 - 8.13 7.54 -0.26 3.33% 1,267,800
AMRWW Alta Mesa Resources Inc. Wt. - 0.45 0.42 - 0.48 0.47 -0.01 2.08% 230,700
AMRX Amneal Pharmaceuticals Inc - 18.47 18.36 - 18.97 18.73 +0.22 1.19% 962,600
AMS American Shared Hospital Services - 3.36 3.25 - 3.55 3.28 -0.08 2.38% 13,000
AMSC Amer Superconductor - 6.77 6.623 - 6.93 6.79 +0.03 0.44% 59,300
AMSF Amerisafe Inc - 62.20 61.81 - 63.40 63.09 +0.84 1.35% 40,400
AMSWA Amer Software Inc - 11.18 10.88 - 11.75 11.00 -0.18 1.61% 146,800
AMT American Tower Corp - 147.14 145.77 - 150.95 150.15 +3.36 2.29% 2,450,600
AMTD TD Ameritrade HD - 50.00 49.52 - 50.99 50.48 +0.60 1.20% 4,489,600
AMTX Aemetis Inc - 1.01 0.99 - 1.054 1.00 -0.01 0.99% 46,700
AMU Etracs Alerian MLP Index ETN - 16.99 16.89 - 17.32 17.08 +0.09 0.53% 24,500
AMUB Etracs Alerian MLP ETN Series B - 16.59 0.00 - 0.00 17.87 0.00 0.00% 0
AMWD Amer Woodmark Cp - 64.12 62.70 - 66.22 62.92 -1.14 1.78% 226,200
AMX America Movil S.A.B. De C.V. - 14.74 14.55 - 15.28 14.80 +0.15 1.02% 5,287,000
AMZA Infracap MLP ETF - 7.31 7.22 - 7.44 7.25 -0.05 0.68% 845,100
AMZN Amazon.com Inc - 1,785.16 1,753.00 - 1,830.15 1,764.03 -6.69 0.38% 5,907,200
AN Autonation Inc - 38.72 38.50 - 39.78 38.90 +0.23 0.59% 652,000
ANAB Anaptysbio Inc - 81.26 77.35 - 83.22 78.75 -2.50 3.08% 334,300
ANAT Amer Natl Insurance - 124.48 121.80 - 127.20 123.89 -0.30 0.24% 14,400
ANCB Anchor Bancorp - 26.71 26.55 - 27.06 26.55 -0.51 1.88% 4,500
ANCX Access National Corp - 26.28 25.58 - 27.02 25.60 -0.85 3.21% 104,000
ANDE Andersons Inc - 35.93 35.12 - 36.29 35.96 -0.02 0.06% 113,500
ANDV Andeavor - 152.50 150.65 - 154.72 153.50 -1.29 0.83% 23,863,973
ANDX Andeavor Logistics LP - 46.02 45.20 - 47.08 45.58 -0.37 0.81% 524,200
ANET Arista Networks Inc - 234.84 227.30 - 237.98 229.76 -3.33 1.43% 913,700
ANF Abercrombie & Fitch Company - 17.69 16.835 - 18.18 16.96 -0.61 3.47% 1,789,100
ANFI Amira Nature Foods Ltd - 0.78 0.75 - 0.98 0.81 +0.01 1.25% 451,300
ANGI Homeservices Inc - 19.58 19.08 - 19.85 19.31 -0.05 0.26% 617,600
ANGL Fallen Angel HY Bond ETF Vaneck - 28.63 28.54 - 28.66 28.58 0.00 0.00% 169,400
ANGO Angiodynamics Inc - 20.54 20.04 - 20.97 20.14 -0.45 2.19% 155,000
ANH Anworth Mortgage Asset Corp - 4.39 4.34 - 4.455 4.35 -0.05 1.14% 314,100
ANH-A Anworth Mtg Pfd A - 25.51 25.51 - 25.64 25.63 -0.01 0.04% 700
ANH-B Anworth 6.25 Pr S B - 0.00 0.00 - 0.00 24.31 0.00 0.00% 0
ANH-C Anworth Mortgage Asset Corpora - 24.82 24.80 - 24.85 24.84 -0.01 0.04% 2,300
ANIK Anika Therapeutics - 40.80 39.88 - 41.53 41.00 +0.19 0.47% 68,200
ANIP ANI Pharma Inc - 55.98 54.59 - 57.63 55.00 -0.94 1.68% 38,100
ANIX Anixa Biosciences Inc. - 6.30 5.61 - 6.86 6.02 -0.22 3.53% 200,200
ANSS Ansys Inc - 154.63 150.55 - 159.10 150.58 -3.23 2.10% 807,800
ANTM Anthem Inc - 281.09 277.91 - 283.06 279.15 -2.04 0.73% 1,054,100
ANW Aegean Marine Petroleum Network - 1.09 1.00 - 1.11 1.03 -0.02 1.90% 349,700
ANY Sphere 3D Corp - 0.32 0.30 - 0.36 0.33 -0.01 2.94% 112,000
AOA Aggressive Allocation Ishares Core ETF - 51.97 51.625 - 52.34 51.87 +0.14 0.27% 34,000
AOBC American Outdoor Brands Corp - 14.18 13.365 - 14.54 13.91 -0.29 2.04% 954,200
AOD Alpine Total Dynamic Dividend - 8.26 8.185 - 8.362 8.20 -0.01 0.12% 375,900
AOK Conservative Allocation Ishares Core ETF - 33.30 33.23 - 33.408 33.25 -0.03 0.09% 41,700
AOM Moderate Allocation Ishares Core ETF - 36.67 36.531 - 36.793 36.64 +0.05 0.14% 63,100
AON AON Plc - 149.54 148.69 - 152.08 151.10 +1.59 1.06% 736,900
AOR Growth Allocation Ishares Core ETF - 43.22 43.05 - 43.56 43.16 -0.01 0.02% 132,000
AOS Smith [A.O.] Corp - 46.53 45.09 - 47.445 45.18 -1.27 2.73% 2,300,600
AOSL Alpha and Omega Semi - 10.16 9.84 - 10.35 9.95 -0.20 1.97% 77,200
AP Ampco-Pittsburgh Corp - 4.50 4.38 - 4.56 4.50 -0.06 1.32% 44,600
APA Apache Corp - 42.05 41.75 - 42.91 42.10 +0.02 0.05% 3,168,200
APAM Artisan Partners Asset Manageme - 28.46 28.12 - 29.64 28.31 -0.16 0.56% 522,100
APB Asia Pacific Fund Inc - 12.19 12.19 - 12.442 12.40 +0.18 1.47% 3,300
APC Anadarko Petroleum Corp - 66.67 65.53 - 67.83 66.00 -0.50 0.75% 3,454,000
APD Air Products and Chemicals - 156.74 155.12 - 160.52 155.40 -1.29 0.82% 935,600
APDN Applied Dna Scns - 1.33 1.25 - 1.43 1.25 -0.08 6.02% 113,800
APDNW Applied Dna Sci Wrnt - 0.18 0.18 - 0.18 0.18 0.00 0.00% 6,700
APEI American Pub. Edu. - 30.26 29.295 - 30.47 29.83 -0.43 1.42% 51,100
APEN Apollo Endosurgery Inc - 6.29 6.00 - 6.72 6.19 -0.06 0.96% 5,500
APF Morgan Stanley Asia Pacific Fund Inc - 15.342 14.95 - 15.465 15.39 +0.267 1.77% 2,300
APH Amphenol Corp - 83.81 82.88 - 85.40 82.97 -0.71 0.85% 1,966,200
APHB Ampliphi Biosciences Corp - 0.34 0.31 - 0.34 0.32 -0.002 0.62% 843,500
APLE Apple Hospitality REIT Inc - 16.38 16.34 - 16.605 16.37 -0.03 0.18% 1,484,500
APLS Apellis Pharmaceuticals Inc - 14.21 13.03 - 16.10 13.435 -0.425 3.07% 365,100
APO Apollo Global Management Llc C - 30.47 29.34 - 31.61 29.49 -0.88 2.90% 1,861,700
APO-A Apollo Global Management Llc Pfd Ser A - 23.89 23.84 - 24.06 23.90 +0.06 0.25% 54,400
APO-B Apollo Global Management Llc Pfd Ser B - 23.86 23.86 - 24.07 23.91 -0.01 0.04% 39,500
APOG Apogee Entrpr Inc - 37.54 37.31 - 39.52 37.60 +0.06 0.16% 284,000
APOP Cellect Biotechnology Ltd - 5.10 5.01 - 5.71 5.23 +0.13 2.55% 16,700
APOPW Cellect Biotechnology Ltd - 1.99 1.90 - 1.90 1.90 0.00 0.00% 100
APPF Appfolio Cl A - 63.98 60.02 - 65.49 60.07 -3.28 5.18% 135,200
APPN Appian Corporation Class A - 24.75 23.00 - 26.48 23.76 -0.86 3.49% 805,400
APPS Digital Turbine - 1.41 1.30 - 1.45 1.33 -0.04 2.92% 129,200
APRI Apricus Biosc Inc - 0.325 0.306 - 0.354 0.313 -0.028 8.21% 618,800
APRN Blue Apron Holdings Inc - 1.27 1.22 - 1.34 1.23 -0.04 3.15% 3,289,800
APT Alpha Pro Tech - 3.56 3.50 - 3.59 3.50 -0.06 1.69% 18,300
APTI Apptio Inc - 30.07 28.34 - 31.44 28.41 -1.49 4.98% 352,500
APTO Aptose Bioscns - 2.30 2.18 - 2.42 2.20 -0.08 3.51% 178,800
APTS Preferred Apartment Communities - 16.78 16.43 - 17.14 16.44 -0.40 2.38% 259,500
APTV Aptiv Plc - 73.50 72.82 - 75.09 74.29 +0.08 0.11% 3,269,700
APTX Aptinyx Inc - 26.20 25.59 - 27.50 26.09 -0.26 0.99% 70,200
APU Amerigas Partners LP - 39.50 39.50 - 40.11 39.53 +0.03 0.08% 132,600
APVO Aptevo Therapeutics Inc - 4.27 3.93 - 4.35 4.02 -0.25 5.85% 82,400
APWC Asia Pacific Wire & Cable - 2.44 2.37 - 2.49 2.40 -0.05 2.04% 1,200
APY Apergy Corp - 41.09 40.355 - 42.72 40.69 -0.40 0.97% 294,900
AQ Aquantia Corp - 12.23 11.92 - 12.45 11.93 -0.29 2.37% 133,500
AQB Aquabounty Technologies Inc - 3.39 2.90 - 3.42 3.32 -0.02 0.60% 92,300
AQMS Aqua Metals Inc - 2.66 2.55 - 2.83 2.62 -0.04 1.50% 180,300
AQN Algonquin Pwr & Util - 10.07 9.92 - 10.23 10.15 +0.06 0.59% 288,700
AQST Aquestive Therapeutics Inc - 15.37 14.29 - 15.95 14.36 -1.16 7.47% 74,500
AQUA Evoqua Water Technologies Corp - 14.80 14.58 - 15.14 14.83 +0.01 0.07% 710,400
AQXP Aquinox Pharmaceutic - 2.68 2.53 - 2.72 2.59 -0.07 2.63% 129,500
AR Antero Resources Corp - 18.17 17.93 - 18.695 18.21 +0.07 0.39% 3,291,900
ARA American Renal Associates Holdi - 18.23 17.62 - 18.59 17.73 -0.54 2.96% 136,200
ARAV Aravive Inc. - 6.51 5.79 - 7.25 6.07 -0.73 10.74% 60,900
ARAY Accuray Incorporated - 3.69 3.59 - 3.785 3.61 -0.08 2.17% 562,400
ARC American Reprographics Company - 2.66 2.61 - 2.735 2.63 -0.05 1.87% 102,500
ARCB Arcbest Corp - 38.71 37.58 - 40.47 38.32 -0.26 0.67% 266,000
ARCC Ares Capital Corp - 16.38 16.24 - 16.50 16.26 -0.08 0.49% 1,084,000
ARCE Arco Platform Limited Class A - 22.86 22.55 - 23.385 22.75 -0.24 1.04% 21,500
ARCH Arch Coal Inc - 92.81 92.465 - 97.60 93.22 +0.18 0.19% 229,700
ARCI Applnc Rcycl Ct Amer - 0.76 0.75 - 0.80 0.75 -0.011 1.45% 38,500
ARCM Arrow Reserve Capital Management ETF - 100.35 100.35 - 100.35 100.35 0.00 0.00% 0
ARCO Arcos Dorados Holdings Inc - 6.51 6.35 - 6.66 6.43 -0.07 1.08% 286,800
ARCT Arcturus Therapeutics Ltd - 6.75 6.50 - 7.11 6.69 -0.21 3.04% 5,000
ARCW Arc Group Worldwide - 1.79 1.66 - 1.79 1.75 0.00 0.00% 7,200
ARD Ardagh Group S.A. - 15.79 15.40 - 15.99 15.47 -0.28 1.78% 31,800
ARDC Ares Dynamic Credit Allocation - 15.39 15.23 - 15.53 15.32 -0.033 0.21% 273,900
ARDM Aradigm Corp - 1.18 1.16 - 1.242 1.16 -0.04 3.33% 50,500
ARDS Aridis Pharmaceuticals Inc - 12.60 12.23 - 12.664 12.50 -0.14 1.11% 5,000
ARDX Ardelyx Inc - 3.93 3.76 - 4.09 3.89 -0.03 0.77% 167,500
ARE Alexandria Real Estate Equities - 121.95 121.44 - 123.88 122.42 +0.63 0.52% 644,400
ARE-A Alexandria Real Estate Equities - 25.89 25.79 - 26.00 26.00 +0.11 0.42% 18,600
ARE-D Alexandria Real Estate Equitie - 33.88 33.88 - 34.06 33.94 -0.08 0.24% 1,800
ARES Ares Management LP - 20.85 20.32 - 21.105 20.41 -0.37 1.78% 260,100
AREX Approach Res. Inc - 1.92 1.88 - 1.962 1.91 -0.02 1.04% 204,100
ARGD Argo Grp Itl Snr NTS - 25.18 25.13 - 25.18 25.16 -0.002 0.01% 17,500
ARGO Argo Group Intl Hlds - 59.60 58.42 - 61.02 60.18 -0.31 0.51% 90,800
ARGT G-X FTSE Argentina 20 ETF - 24.84 24.56 - 25.09 24.88 +0.32 1.30% 25,000
ARGX Argenx Se Ads - 83.61 80.45 - 85.55 81.40 -2.37 2.83% 172,000
ARI Apollo Commercial Real Estate - 18.68 18.52 - 18.905 18.57 -0.16 0.85% 1,014,300
ARI-C Apollo Commercial 8% Cum. Perp. Pfd. Series C - 25.46 24.51 - 25.54 24.51 -0.97 3.81% 1,224,000
ARII American Railcar Ind - 46.48 46.09 - 47.26 46.29 -0.03 0.06% 58,600
ARKG Ark Genomic Revolution Multi-Sector ETF - 29.49 28.60 - 30.18 28.64 -0.73 2.49% 111,000
ARKK Ark Innovation ETF - 42.31 41.219 - 43.14 41.32 -0.78 1.85% 251,300
ARKQ Ark Industrial Innovation ETF - 32.55 31.806 - 32.93 31.82 -0.50 1.55% 19,600
ARKR Ark Restaurants Cp - 22.30 22.30 - 23.30 23.30 +0.55 2.42% 2,000
ARKW Ark Web X.0 ETF - 52.34 50.92 - 53.175 51.00 -0.94 1.81% 71,500
ARL American Realty Investors - 16.84 16.37 - 17.011 16.37 -0.61 3.59% 1,300
ARLO Arlo Technologies Inc - 12.13 11.61 - 12.31 11.96 -0.15 1.24% 260,500
ARLP Alliance Resource Pt - 20.01 19.80 - 20.485 19.80 -0.21 1.05% 258,300
ARMK Aramark Holdings Corp - 39.21 38.23 - 40.27 38.25 -0.94 2.40% 2,680,900
ARN- Arconic Inc. Pf 3.75 - 86.50 86.50 - 86.50 86.50 0.00 0.00% 700
ARNA Arena Pharmaceutical - 40.50 39.52 - 41.40 39.995 -0.535 1.32% 293,200
ARNC Arconic Inc - 22.05 21.42 - 22.70 21.88 -0.15 0.68% 4,092,800
AROC Archrock Inc - 10.62 10.61 - 11.18 10.76 +0.14 1.32% 830,300
AROW Arrow Financial Corp - 35.58 34.72 - 36.40 34.73 -1.06 2.96% 14,100
ARPO Aerpio Pharmaceuticals Inc - 2.27 2.07 - 2.45 2.20 -0.12 5.17% 35,700
ARQL Arqule Inc - 4.74 4.28 - 5.36 4.32 -0.38 8.09% 1,097,500
ARR Armour Residential R - 20.73 20.58 - 21.02 20.68 -0.15 0.72% 762,700
ARR-A Armour Residential REIT Inc - 25.35 25.02 - 25.37 25.30 -0.05 0.20% 6,900
ARR-B Armour Residential REIT Inc - 24.73 24.71 - 24.85 24.85 +0.13 0.53% 18,400
ARRS Arris Group Inc - 23.11 22.94 - 23.642 23.28 +0.25 1.09% 771,100
ARRY Array Biopharma Inc - 15.49 14.83 - 15.96 15.15 -0.31 2.01% 2,326,200
ARTNA Artesian Res Cp A - 35.81 35.155 - 36.399 35.78 -0.18 0.50% 29,700
ARTW Art S Way MFG Co I - 2.14 2.14 - 2.38 2.15 -0.23 9.66% 500
ARTX Arotech Corp - 2.97 2.81 - 3.13 2.86 -0.10 3.38% 112,600
ARVN Arvinas Inc. - 15.42 15.25 - 16.00 15.56 +0.11 0.71% 153,800
ARVR Tactile Analytics Ar/Vr Virtual Tech - 19.00 19.00 - 19.37 19.00 -0.37 1.91% 200
ARW Arrow Electronics - 68.95 68.05 - 70.29 68.22 -0.54 0.79% 253,800
ARWR Arrowhead Pharma - 13.53 12.81 - 13.70 13.05 -0.30 2.25% 2,191,000
ARYAU Arya Sciences Acquisiton Corp. Unit - 10.29 10.20 - 10.31 10.31 +0.02 0.19% 4,400
ASA ASA Gold and Precious Metals - 9.45 9.28 - 9.601 9.46 +0.02 0.21% 40,900
ASB Associated Banc-Corp - 23.94 22.99 - 25.29 23.02 -1.51 6.16% 3,295,100
ASB-C Associated Banc-Corp Depositary - 25.25 25.25 - 25.34 25.34 +0.09 0.36% 3,100
ASB-D Associated Banc-Corp - 22.62 22.62 - 22.62 22.62 +0.02 0.09% 300
ASB-E Associated Banc-Corp Depositary Shs - 24.19 23.71 - 24.19 23.71 -0.35 1.45% 72,200
ASB.W Associated Banc-Corp WT - 4.70 3.70 - 4.70 3.70 -1.59 30.06% 400
ASC Ardmore Shipping Corp - 6.85 6.64 - 7.24 6.82 -0.16 2.29% 130,200
ASCMA Ascent Capital Group - 1.05 0.88 - 1.33 1.085 +0.035 3.33% 400,400
ASEA G-X FTSE Asean 40 ETF - 15.30 15.02 - 15.543 15.24 -0.009 0.06% 782,700
ASET Flexshares Real Assets Allocation Index Fund - 27.10 26.809 - 27.10 27.05 +0.241 0.90% 1,200
ASFI Asta Funding Inc - 3.75 3.75 - 3.90 3.75 -0.10 2.60% 3,100
ASG Liberty All-Star Growth Fund - 6.04 5.82 - 6.04 5.86 -0.18 2.98% 61,600
ASGN On Assignment - 64.46 62.69 - 66.16 62.90 -1.54 2.39% 273,900
ASH Ashland Global Holdings Inc - 75.13 74.27 - 76.28 74.66 -0.19 0.25% 392,600
ASHR Db-Xt Harvest CSI 300 China A - 22.84 22.00 - 23.02 22.86 +0.84 3.81% 3,531,500
ASHS Db-Xt Harvest CSI 500 China A - 21.74 21.20 - 21.83 21.70 +0.49 2.31% 14,800
ASHX Db-Xt CSI 300 China A Hgd Eq - 16.45 15.77 - 16.46 16.43 +0.66 4.19% 1,100
ASIX Advansix Inc - 29.58 29.14 - 30.80 29.49 -0.14 0.47% 114,500
ASLN Aslan Pharmaceuticals Limited ADR - 7.51 7.30 - 7.80 7.30 -0.10 1.35% 900
ASM Avino Silver & Gold - 0.66 0.632 - 0.68 0.65 -0.01 1.52% 115,100
ASMB Assembly Biosciences - 24.69 23.25 - 25.23 23.35 -1.35 5.47% 107,800
ASML Asml Hldg NY Reg - 176.19 173.71 - 182.80 175.76 -0.68 0.39% 740,400
ASNA Ascena Retail Grp - 3.91 3.62 - 4.32 3.63 -0.27 6.92% 2,643,600
ASND Ascendis Pharma Ads - 66.65 64.86 - 67.77 66.88 +0.63 0.95% 169,600
ASNS Arsanis Inc - 1.50 1.47 - 1.58 1.50 +0.02 1.35% 171,500
ASPN Aspen Aerogels Inc - 3.60 3.51 - 3.80 3.65 +0.07 1.96% 26,100
ASPS Altisource Portfolio - 28.98 28.755 - 29.86 29.47 +0.38 1.31% 84,300
ASPU Aspen Group Inc - 6.34 5.90 - 6.69 6.25 -0.05 0.79% 31,800
ASR Grupo Aeroportuario Del Sureste - 184.32 182.05 - 189.85 188.79 +6.24 3.42% 30,100
ASRT Assertio Therapeutics Inc - 5.93 5.66 - 6.07 5.76 -0.16 2.70% 345,100
ASRV Ameriserv Financial - 4.36 4.33 - 4.43 4.34 0.00 0.00% 6,700
ASRVP Ameriserv Fin Cap - 27.58 27.95 - 27.95 27.95 0.00 0.00% 200
AST Asterias Biotherapeutics Inc - 0.90 0.90 - 1.06 0.90 0.00 0.00% 204,300
ASTC Astrotech Corp - 2.94 2.84 - 3.095 2.89 -0.05 1.70% 32,100
ASTE Astec Inds Inc - 48.74 46.66 - 49.72 46.91 -1.84 3.77% 202,400
ASUR Asure Software - 11.64 11.16 - 11.99 11.30 -0.29 2.50% 322,400
ASV Asv Holdings Inc - 4.24 3.99 - 4.51 3.99 -0.30 6.99% 15,600
ASX Ase Industrial Holding Co. Ltd - 3.98 3.97 - 4.107 4.00 0.00 0.00% 586,700
ASYS Amtech Systems Inc - 4.53 4.38 - 4.66 4.60 +0.07 1.55% 99,500
AT Atlantic Power Corp - 2.18 2.17 - 2.208 2.19 -0.01 0.45% 204,500
ATAI Ata Inc ADR - 1.39 1.10 - 1.89 1.17 -0.14 10.69% 317,800
ATAX Amer First Mf Inv - 5.50 5.48 - 5.60 5.49 -0.04 0.72% 105,400
ATEC Alphatec Holdings - 3.18 3.00 - 3.38 3.13 -0.05 1.57% 41,000
ATEN A10 Networks Inc - 5.93 5.90 - 6.10 5.97 +0.04 0.67% 713,900
ATGE Adtalem Global Education Inc - 47.52 47.10 - 48.61 47.51 -0.05 0.11% 389,100
ATH Athene Holding Ltd - 48.34 48.135 - 49.48 48.74 +0.27 0.56% 374,900
ATHM Autohome Inc - 65.47 62.52 - 68.08 63.78 -0.60 0.93% 887,000
ATHN Athenahealth Inc - 124.04 121.01 - 125.58 122.06 -1.79 1.45% 338,400
ATHX Athersys Inc - 2.09 2.01 - 2.12 2.03 -0.07 3.33% 625,500
ATI Allegheny Technologies Inc - 27.14 26.515 - 27.99 26.75 -0.27 1.00% 1,942,800
ATIS Attis Industries Inc - 0.291 0.275 - 0.317 0.303 -0.007 2.26% 230,100
ATISW Attis Industries Inc. WT - 0.15 0.15 - 0.152 0.15 0.00 0.00% 500
ATKR Atkore International Group - 23.27 22.65 - 24.01 22.71 -0.59 2.53% 267,100
ATLC Atlanticus Hldg Cp - 3.43 3.30 - 3.43 3.31 -0.02 0.60% 10,500
ATLO Ames Natl Corp - 27.57 27.20 - 27.98 27.25 -0.65 2.33% 7,600
ATMP Barclays Plus Select MLP ETN - 20.54 20.54 - 20.92 20.59 0.00 0.00% 146,500
ATNI Atn International - 72.69 72.50 - 74.84 74.00 +1.19 1.63% 53,200
ATNM Actinium Pharmaceuticals Inc - 0.74 0.70 - 0.77 0.71 -0.024 3.27% 995,700
ATNX Athenex Inc - 13.48 12.82 - 13.98 12.91 -0.61 4.51% 308,900
ATO Atmos Energy Corp - 95.44 94.78 - 97.48 97.07 +1.68 1.76% 347,300
ATOM Atomera Inc - 4.73 4.38 - 4.84 4.61 -0.10 2.12% 299,000
ATOS Atossa Genetics Inc - 1.59 1.48 - 1.647 1.50 -0.09 5.66% 88,800
ATR Aptargroup - 104.59 103.829 - 105.24 104.32 +0.05 0.05% 271,700
ATRA Atara Biotherap - 35.88 34.385 - 38.13 34.97 -0.80 2.24% 369,800
ATRC Atricure Inc - 32.46 30.24 - 33.04 30.29 -2.25 6.91% 261,200
ATRI Atrion Corp - 688.54 680.00 - 695.00 689.62 +0.64 0.09% 9,500
ATRO Astronics Cp - 32.95 32.15 - 33.83 32.67 -0.22 0.67% 75,600
ATRS Antares Pharma - 3.43 3.33 - 3.57 3.34 -0.09 2.62% 854,500
ATSG Air Transport - 20.46 20.14 - 21.03 20.28 -0.21 1.02% 240,400
ATTO Atento S.A. - 6.81 6.58 - 7.20 6.62 -0.21 3.07% 26,600
ATTU Attunity Ltd - 16.26 15.73 - 16.885 15.83 -0.32 1.98% 195,700
ATU Actuant Corp - 24.14 23.81 - 25.07 23.85 -0.47 1.93% 321,300
ATUS Altice USA Inc Class A - 18.21 17.99 - 18.65 18.08 -0.14 0.77% 3,783,600
ATV Acorn International - 25.68 23.49 - 28.00 27.23 +3.23 13.46% 19,600
ATVI Activision Blizzard - 72.20 69.53 - 74.58 69.75 -2.06 2.87% 10,771,800
ATXI Avenue Therapeutics Inc - 3.74 3.404 - 3.912 3.62 -0.20 5.24% 57,700
AU Anglogold Ashanti Ltd - 9.89 9.69 - 10.02 9.79 -0.02 0.20% 2,527,000
AUBN Auburn Natl Bncp I - 41.21 40.22 - 41.76 40.22 -1.28 3.08% 1,700
AUDC Audiocodes Ltd - 9.66 9.42 - 9.76 9.45 -0.21 2.17% 102,700
AUG Auryn Resources Inc - 1.31 1.17 - 1.31 1.23 -0.08 6.11% 70,600
AUGR Defiance Future Tech ETF - 23.03 22.80 - 23.259 22.80 -0.455 1.96% 1,500
AUMN Golden Minerals Co - 0.26 0.23 - 0.262 0.255 0.00 0.00% 110,100
AUO Au Optronics Corp - 3.73 3.68 - 3.79 3.68 -0.01 0.27% 648,300
AUPH Aurinia Pharm Ord - 5.70 5.42 - 5.89 5.56 -0.12 2.11% 628,200
AUSE Australia Dividend Wisdomtree - 52.58 51.95 - 52.58 52.58 +0.48 0.92% 400
AUSF Global X Adaptive US Factor ETF - 24.31 24.11 - 24.41 24.27 +0.08 0.33% 23,800
AUTL Autolus Therapeutics Plc ADR - 31.39 25.84 - 31.52 31.25 +0.25 0.81% 44,000
AUTO Autoweb Inc - 2.24 2.24 - 2.71 2.50 +0.25 11.11% 178,000
AUY Yamana Gold - 2.70 2.62 - 2.74 2.66 -0.02 0.75% 12,568,300
AVA Avista Corp - 51.08 50.78 - 51.91 51.84 +0.75 1.47% 785,700
AVAL Grupo Aval Acciones Y Valores S - 7.32 7.24 - 7.41 7.25 -0.06 0.82% 63,300
AVAV Aerovironment Inc - 93.74 91.74 - 95.83 92.84 -0.45 0.48% 270,200
AVB Avalonbay Communities - 176.29 175.63 - 178.39 177.97 +1.67 0.95% 444,300
AVD American Vanguard Corp - 16.33 15.73 - 17.09 15.98 -0.35 2.14% 55,400
AVDL Avadel Pharmaceuticals Plc - 4.24 4.00 - 4.26 4.10 -0.10 2.38% 78,300
AVEO Aveo Pharmaceuticals - 2.53 2.46 - 2.74 2.49 -0.04 1.58% 2,191,500
AVGO Broadcom Ltd - 230.00 226.53 - 236.82 228.28 +0.26 0.11% 3,223,200
AVGR Avinger Inc - 1.13 1.09 - 1.20 1.13 0.00 0.00% 147,400
AVH Avianca Holdings S.A. - 5.42 5.40 - 5.53 5.45 +0.01 0.18% 11,300
AVHI A V Homes Inc - 20.03 19.78 - 20.26 19.84 -0.16 0.80% 199,201
AVID Avid Tech Inc - 5.76 5.35 - 5.95 5.41 -0.35 6.08% 278,000
AVK Advent Claymore Convertible Securities - 14.71 14.44 - 14.82 14.50 -0.15 1.02% 73,500
AVLR Avalara Inc - 36.69 34.90 - 37.755 35.26 -1.22 3.34% 210,000
AVNS Avanos Medical Inc - 60.80 59.45 - 62.48 59.58 -1.27 2.09% 182,100
AVNW Aviat Networks Inc - 16.15 15.87 - 16.25 15.875 -0.325 2.01% 8,400
AVP Avon Products - 1.97 1.90 - 2.075 1.99 +0.04 2.05% 2,867,500
AVRO Avrobio Inc. Common Stock - 28.86 27.23 - 30.262 27.44 -1.28 4.46% 79,300
AVT Avnet Inc - 41.32 40.85 - 42.00 41.03 -0.28 0.68% 976,200
AVX Avx Corp - 16.19 16.01 - 16.84 16.08 -0.07 0.43% 196,700
AVXL Anavex Lf SC - 2.96 2.41 - 3.10 2.75 +0.28 11.34% 2,490,100
AVY Avery Dennison Corp - 98.07 96.53 - 99.32 97.58 -0.28 0.29% 504,800
AVYA Avaya Holdings Corp - 18.14 17.76 - 18.88 17.80 -0.35 1.93% 1,754,200
AWF Alliancebernstein Global High Income Fund - 11.40 11.31 - 11.449 11.32 -0.07 0.61% 214,100
AWI Armstrong World Industries Inc - 61.76 60.11 - 63.04 60.63 -1.09 1.77% 267,100
AWK American Water Works - 90.70 90.02 - 92.37 91.94 +1.49 1.65% 818,500
AWP Alpine Global Premier Propertie - 5.60 5.55 - 5.63 5.57 -0.02 0.36% 331,200
AWR American States Water Company - 60.95 60.46 - 62.55 62.28 +1.21 1.98% 212,500
AWRE Aware Inc - 3.675 3.40 - 3.73 3.472 -0.138 3.82% 9,300
AWSM Cool Holdings Inc - 6.24 5.62 - 6.70 5.79 -0.41 6.61% 205,600
AWX Avalon Holdings Corp - 3.21 3.05 - 3.55 3.32 +0.08 2.47% 87,000
AX Axos Financial Inc. - 33.97 32.74 - 34.70 32.84 -1.22 3.58% 367,900
AXAS Abraxas Petro Corp - 2.03 2.01 - 2.11 2.05 +0.01 0.49% 643,400
AXDX Accelerate Diagnosti - 16.59 16.33 - 17.78 16.73 +0.18 1.09% 413,600
AXE Anixter International Inc - 64.56 63.38 - 66.69 63.95 -0.95 1.46% 133,200
AXGN Axogen Inc - 35.53 32.24 - 36.64 33.51 -1.96 5.53% 535,300
AXJL Asia Pacific Ex-Japan Wisdomtree - 62.83 62.398 - 63.01 63.01 +0.612 0.98% 1,700
AXJV Asia Ex Japan Min Vol Ishares Edge MSCI ETF - 33.69 33.38 - 33.69 33.69 +0.31 0.93% 600
AXL American Axle & Manufacturing - 15.28 15.16 - 16.24 15.59 +0.01 0.06% 1,874,200
AXO Axos Financial Inc. - 25.48 25.325 - 25.49 25.35 -0.14 0.55% 800
AXON Axovant Sciences Ltd - 2.36 2.15 - 2.49 2.16 -0.18 7.69% 449,500
AXP American Express Company - 104.06 102.29 - 107.55 106.73 +3.89 3.78% 5,726,300
AXR Amrep Corp - 7.25 6.907 - 7.81 7.57 +0.27 3.70% 20,400
AXS Axis Capital Holdings - 55.31 54.82 - 56.02 55.85 +0.58 1.05% 363,600
AXS-D Axis Capital Holdings Ltd - 22.78 22.70 - 23.01 23.01 +0.37 1.63% 15,900
AXS-E Axis Capital Holdings Ltd - 22.74 22.69 - 22.87 22.87 +0.21 0.93% 69,800
AXSM Axsome Thera - 4.07 3.69 - 4.35 4.15 +0.05 1.22% 744,400
AXTA Axalta Coating Systems Ltd - 25.64 25.26 - 26.15 25.50 -0.10 0.39% 1,418,200
AXTI Axt Inc - 6.47 6.22 - 6.61 6.30 -0.14 2.17% 239,300
AXU Alexco Resource Corp - 1.07 1.05 - 1.09 1.07 0.00 0.00% 96,800
AY Atlantica Yield Plc - 20.08 19.75 - 20.31 20.17 +0.19 0.95% 379,000
AYI Acuity Brands Inc - 125.48 122.989 - 127.46 123.94 -1.75 1.39% 494,700
AYR Aircastle Ltd - 20.13 20.12 - 20.55 20.39 +0.25 1.24% 275,400
AYTU Aytu Bioscience Inc - 1.27 1.17 - 1.274 1.21 -0.02 1.63% 225,800
AYX Alteryx Inc - 47.80 43.06 - 50.00 43.17 -4.18 8.83% 1,347,400
AZN Astrazeneca Plc - 39.33 38.71 - 39.51 39.21 +0.26 0.67% 3,574,900
AZO Autozone - 732.39 707.29 - 737.93 725.80 -4.23 0.58% 362,300
AZPN Aspen Technology - 102.41 98.96 - 103.98 98.98 -3.11 3.05% 383,800
AZRE Azure Power Global Ltd - 12.25 12.02 - 12.392 12.20 +0.07 0.58% 18,000
AZRX Azurrx Biopharma Inc - 2.63 2.50 - 2.72 2.64 -0.03 1.12% 110,500
AZUL Azul S.A. ADR - 23.11 22.10 - 23.48 22.34 -0.30 1.33% 830,400
AZZ Azz Inc - 45.33 44.60 - 46.43 44.88 -0.56 1.23% 77,700


2759  4994  739  220 

ActiveGainersLosers
Top 10 Active Counters
 NameLastChange 
 SPY 276.25-0.15 
 AMD 23.66-2.96 
 GE 12.56+0.18 
 QQQ 173.02-0.16 
 EEM 39.67+0.37 
 XLF 26.67+0.10 
 VXX 34.05-0.60 
 BAC 28.32+0.07 
 F 8.50-0.01 
 TTNP 0.378+0.057 
Partners & Brokers