List Stock Names starting with: Number of Stock(s): 1132 Click here to modify the Visible Columns. | Stock | Company | Market Cap (M) | Open | Range | Last | Change | Change (%) | Volume | | A | Agilent Technologies | - | 74.28 | 73.76 - 76.80 | 75.56 | -0.01 | 0.01% | 4,607,000 | | AA | Alcoa Corp | - | 28.08 | 26.52 - 28.92 | 28.53 | +0.39 | 1.39% | 4,784,700 | | AAAU | Perth Mint Physical Gold ETF | - | 12.69 | 12.67 - 12.75 | 12.707 | -0.028 | 0.22% | 13,500 | | AABA | Altaba Inc | - | 75.54 | 74.73 - 76.54 | 76.07 | +0.70 | 0.93% | 2,418,200 | | AAC | Aac Holdings Inc | - | 1.49 | 1.36 - 1.63 | 1.62 | +0.16 | 10.96% | 398,800 | | AADR | Advisorshares Dorsey Wright ADR | - | 45.44 | 45.23 - 45.78 | 45.78 | +0.44 | 0.97% | 17,300 | | AAL | American Airlines Gp | - | 33.43 | 33.42 - 34.20 | 33.97 | +0.49 | 1.46% | 3,329,900 | | AAMC | Altisource Asset | - | 28.38 | 28.38 - 29.50 | 28.38 | -1.12 | 3.80% | 100 | | AAME | Atlantic Amer Cp | - | 2.688 | 2.50 - 2.688 | 2.688 | +0.118 | 4.59% | 1,100 | | AAN | Aaron's Inc | - | 52.29 | 51.80 - 53.60 | 52.92 | +0.98 | 1.89% | 379,200 | | AAOI | Applied Optoelect | - | 12.41 | 12.06 - 12.58 | 12.40 | +0.03 | 0.24% | 460,800 | | AAON | Aaon Inc | - | 47.79 | 46.91 - 49.14 | 48.83 | +1.04 | 2.18% | 135,700 | | AAP | Advance Auto Parts Inc | - | 171.09 | 169.73 - 175.39 | 172.47 | +2.39 | 1.41% | 924,900 | | AAPL | Apple Inc | - | 204.43 | 202.34 - 207.75 | 207.48 | +2.95 | 1.44% | 23,316,000 | | AAT | American Assets Trust | - | 43.90 | 43.13 - 45.11 | 45.11 | +1.42 | 3.25% | 269,800 | | AAU | Almaden Minerals | - | 0.55 | 0.531 - 0.556 | 0.55 | -0.002 | 0.36% | 96,600 | | AAWW | Atlas Air Ww | - | 49.06 | 48.60 - 50.06 | 49.69 | +0.62 | 1.26% | 88,900 | | AAXJ | All Country Asia Ex Japan Ishares MSCI ETF | - | 72.58 | 72.34 - 73.04 | 72.94 | +0.23 | 0.32% | 1,267,500 | | AAXN | Axon Inc | - | 61.07 | 59.59 - 63.18 | 62.87 | +2.13 | 3.51% | 483,700 | | AB | Alliancebernstein Holding LP | - | 29.75 | 29.62 - 30.19 | 30.11 | +0.37 | 1.24% | 321,800 | | ABB | Abb Ltd | - | 20.60 | 20.58 - 20.87 | 20.64 | -0.10 | 0.48% | 1,598,800 | | ABBV | Abbvie Inc | - | 78.15 | 77.50 - 79.66 | 78.66 | +0.51 | 0.65% | 9,920,200 | | ABC | Amerisourcebergen Corp | - | 71.20 | 70.55 - 73.99 | 73.43 | +2.37 | 3.34% | 1,908,700 | | ABCB | Ameris Bancorp | - | 34.75 | 33.56 - 35.84 | 35.26 | +0.49 | 1.41% | 584,400 | | ABDC | Alcentra Capital Com | - | 8.05 | 7.80 - 8.20 | 8.07 | +0.05 | 0.62% | 59,100 | | ABEO | Abeona Therapeutics | - | 8.02 | 7.84 - 8.35 | 8.24 | +0.25 | 3.13% | 517,900 | | ABEOW | Abeona Thera Wts | - | 3.77 | 3.77 - 3.80 | 3.80 | 0.00 | 0.00% | 1,300 | | ABEV | Ambev S.A. | - | 4.46 | 4.325 - 4.54 | 4.50 | +0.07 | 1.58% | 20,240,700 | | ABG | Asbury Automotive Group Inc | - | 77.93 | 72.64 - 82.304 | 76.83 | +3.53 | 4.82% | 319,700 | | ABIL | Ability Inc | - | 1.50 | 1.28 - 1.601 | 1.52 | -0.003 | 0.20% | 68,500 | | ABIO | Arca Biopharma Inc | - | 5.65 | 5.576 - 5.80 | 5.635 | -0.045 | 0.79% | 26,800 | | ABM | ABM Industries Incorporated | - | 37.52 | 37.22 - 38.17 | 37.93 | +0.43 | 1.15% | 294,100 | | ABMD | Abiomed Inc | - | 260.81 | 254.50 - 263.95 | 262.18 | +1.25 | 0.48% | 738,000 | | ABR | Arbor Realty Trust | - | 13.60 | 13.58 - 13.77 | 13.74 | +0.14 | 1.03% | 1,092,100 | | ABR-A | Arbor Realty Trust Inc | - | 25.97 | 25.911 - 26.07 | 26.007 | +0.027 | 0.10% | 3,600 | | ABR-B | Arbor Realty Trust Inc | - | 25.57 | 25.57 - 25.57 | 25.57 | +0.005 | 0.02% | 600 | | ABR-C | Arbor Realty Trust | - | 26.59 | 26.43 - 26.59 | 26.46 | -0.13 | 0.49% | 1,300 | | ABT | Abbott Laboratories | - | 74.63 | 73.00 - 76.41 | 76.10 | +1.59 | 2.13% | 6,823,500 | | ABTX | Allegiance Banc CS | - | 36.16 | 35.46 - 36.84 | 36.74 | +0.81 | 2.25% | 66,000 | | ABUS | Arbutus Biopharma Cp | - | 3.15 | 2.88 - 3.26 | 2.99 | -0.16 | 5.08% | 562,700 | | AC | Associated Capital Group Inc | - | 40.24 | 39.51 - 40.81 | 39.67 | -0.50 | 1.24% | 4,700 | | ACA | Arcosa Inc | - | 30.84 | 29.45 - 31.53 | 30.81 | -0.15 | 0.48% | 872,200 | | ACAD | Acadia Pharmaceutica | - | 23.74 | 23.27 - 24.78 | 24.37 | +0.63 | 2.65% | 1,504,700 | | ACAMU | Acamar Partners Acquisition Corp Units | - | 9.99 | 9.99 - 10.00 | 9.99 | -0.01 | 0.10% | 100 | | ACB | Aurora Cannabis Inc | - | 9.21 | 8.93 - 9.23 | 9.06 | -0.17 | 1.84% | 16,577,600 | | ACBI | Atlantic Capital | - | 17.74 | 17.68 - 18.29 | 18.19 | +0.48 | 2.71% | 88,300 | | ACC | American Campus Communities Inc | - | 47.45 | 46.14 - 47.72 | 46.74 | +0.23 | 0.49% | 1,506,600 | | ACCO | Acco Brands Corp | - | 8.59 | 8.53 - 8.85 | 8.81 | +0.25 | 2.92% | 296,900 | | ACER | Acer Therapeutics Inc | - | 20.56 | 19.59 - 20.99 | 19.83 | -0.73 | 3.55% | 125,300 | | ACES | Alps Clean Energy ETF | - | 28.415 | 28.35 - 28.69 | 28.639 | +0.216 | 0.76% | 26,400 | | ACET | Aceto Cp | - | 0.159 | 0.133 - 0.165 | 0.135 | -0.041 | 23.30% | 6,809,167 | | ACGL | Arch Capital Grp Ltd | - | 32.24 | 32.12 - 32.78 | 32.75 | +0.56 | 1.74% | 1,067,700 | | ACGLO | Arch Capital Group Ltd ADR | - | 24.79 | 24.69 - 24.79 | 24.73 | +0.03 | 0.12% | 367,100 | | ACGLP | Arch Capital Group Ltd | - | 23.60 | 23.599 - 23.74 | 23.74 | +0.08 | 0.34% | 80,000 | | ACH | Aluminum Corp of China Ltd | - | 10.28 | 10.172 - 10.58 | 10.25 | -0.33 | 3.12% | 33,200 | | ACHC | Acadia Healthcr CO | - | 29.86 | 29.089 - 31.535 | 31.22 | +1.58 | 5.33% | 946,300 | | ACHN | Achillion Pharmaceut | - | 3.06 | 2.91 - 3.25 | 3.20 | +0.14 | 4.58% | 1,335,900 | | ACHV | Achieve Life Sciences Inc | - | 3.84 | 3.48 - 4.08 | 4.05 | +0.19 | 4.92% | 474,800 | | ACIA | Acacia Communica | - | 58.46 | 57.11 - 59.80 | 59.20 | +1.05 | 1.81% | 381,000 | | ACIM | ACWI IMI MSCI ETF SPDR | - | 80.61 | 80.38 - 80.95 | 80.82 | +0.24 | 0.30% | 5,400 | | ACIU | AC Immune S.A. | - | 4.657 | 4.58 - 4.87 | 4.84 | +0.08 | 1.68% | 96,900 | | ACIW | Aci Worldwide Inc | - | 34.23 | 33.76 - 35.315 | 34.97 | +0.81 | 2.37% | 742,400 | | ACLS | Axcelis Tech Inc | - | 21.39 | 21.19 - 21.63 | 21.27 | -0.14 | 0.65% | 338,300 | | ACM | Aecom Technology Corp | - | 32.75 | 32.47 - 33.57 | 33.57 | +0.76 | 2.32% | 816,800 | | ACMR | Acm Research Inc | - | 16.32 | 15.61 - 19.40 | 16.81 | +0.45 | 2.75% | 126,800 | | ACN | Accenture Plc | - | 178.20 | 177.02 - 180.55 | 180.48 | +2.41 | 1.35% | 1,785,500 | | ACNB | Acnb Corp | - | 38.99 | 38.708 - 39.50 | 39.49 | +0.63 | 1.62% | 5,900 | | ACOR | Acorda Therapeutics | - | 10.92 | 10.55 - 11.45 | 11.33 | +0.41 | 3.75% | 815,100 | | ACP | Avenue Income Credit Strategies | - | 12.40 | 12.25 - 12.49 | 12.41 | +0.02 | 0.16% | 82,700 | | ACRE | Ares Commercial Real Estate Cor | - | 15.38 | 15.16 - 15.42 | 15.37 | +0.05 | 0.33% | 172,100 | | ACRS | Aclaris Therapts | - | 5.94 | 5.39 - 6.37 | 6.24 | +0.36 | 6.12% | 395,400 | | ACRX | Acelrx Pharmaceutica | - | 3.43 | 3.31 - 3.57 | 3.51 | +0.11 | 3.24% | 2,034,700 | | ACSG | Xtrackers MSCI ACWI Ex USA ESG Leaders Equity Et | - | 26.84 | 26.75 - 26.855 | 26.855 | +0.047 | 0.18% | 500 | | ACSI | American Customer Satisfaction Core Alpha ETF | - | 33.21 | 33.15 - 33.475 | 33.475 | +0.264 | 0.79% | 1,200 | | ACST | Acasti Pharma | - | 0.91 | 0.87 - 0.96 | 0.879 | -0.04 | 4.35% | 655,500 | | ACT | Advisorshares Vice ETF | - | 24.95 | 24.94 - 25.256 | 25.175 | +0.175 | 0.70% | 3,500 | | ACTG | Acacia Res-Acacia | - | 3.15 | 3.06 - 3.24 | 3.06 | -0.08 | 2.55% | 201,800 | | ACU | Acme United Corp | - | 21.53 | 19.50 - 22.83 | 22.18 | +0.98 | 4.62% | 68,500 | | ACV | Allianzgi Diversified Income & | - | 23.52 | 23.327 - 23.66 | 23.55 | +0.13 | 0.56% | 29,700 | | ACWF | Global Multifactor Ishares Edge MSCI ETF | - | 29.53 | 29.47 - 29.72 | 29.70 | +0.20 | 0.68% | 10,000 | | ACWI | ACWI Ishares MSCI ETF | - | 74.11 | 73.84 - 74.57 | 74.52 | +0.40 | 0.54% | 685,800 | | ACWV | Global Min Vol Ishares Edge MSCI ETF | - | 88.94 | 88.655 - 89.37 | 89.34 | +0.62 | 0.70% | 280,300 | | ACWX | ACWI Ex US Ishares MSCI ETF | - | 47.51 | 47.41 - 47.69 | 47.665 | +0.105 | 0.22% | 313,100 | | ACY | Aerocentury Corp | - | 11.874 | 11.747 - 11.874 | 11.874 | +0.127 | 1.08% | 200 | | ADAP | Adaptimmune Ther Ads | - | 4.05 | 3.96 - 4.40 | 4.40 | +0.33 | 8.11% | 171,300 | | ADBE | Adobe Systems Inc | - | 272.54 | 269.203 - 279.00 | 278.49 | +6.28 | 2.31% | 2,693,600 | | ADC | Agree Realty Corp | - | 64.45 | 63.40 - 65.986 | 65.49 | +1.04 | 1.61% | 373,200 | | ADES | Advanced Emissions Solutions Inc | - | 13.23 | 12.90 - 13.52 | 13.09 | -0.02 | 0.15% | 454,500 | | ADI | Analog Devices | - | 113.57 | 113.22 - 114.60 | 114.11 | +0.50 | 0.44% | 3,437,600 | | ADIL | Adial Pharmaceuticals Inc | - | 2.69 | 2.49 - 2.89 | 2.59 | -0.10 | 3.72% | 188,600 | | ADILW | Adial Pharmaceuticals Inc Warrant | - | 0.40 | 0.40 - 0.40 | 0.40 | 0.00 | 0.00% | 100 | | ADM | Archer Daniels Midland Company | - | 42.70 | 42.44 - 42.90 | 42.70 | +0.04 | 0.09% | 3,180,700 | | ADMA | Adma Biologics | - | 4.50 | 4.38 - 4.84 | 4.73 | +0.15 | 3.28% | 801,400 | | ADMP | Adamis Pharmaceuticl | - | 1.91 | 1.87 - 1.95 | 1.89 | -0.05 | 2.58% | 343,000 | | ADMS | Adamas Pharma | - | 6.25 | 6.15 - 6.43 | 6.37 | +0.09 | 1.43% | 208,600 | | ADNT | Adient Plc | - | 25.63 | 24.39 - 26.02 | 24.74 | -0.80 | 3.13% | 3,006,400 | | ADOM | Adomani Inc | - | 0.368 | 0.34 - 0.40 | 0.39 | +0.03 | 8.33% | 1,837,400 | | ADP | Automatic Data Procs | - | 162.01 | 161.34 - 165.13 | 165.04 | +3.13 | 1.93% | 1,467,200 | | ADRA | Bldrs Asia 50 ADR Index Fund Invesco | - | 32.08 | 31.93 - 32.13 | 32.13 | +0.20 | 0.63% | 300 | | ADRD | Bldrs Developed Markets 100 ADR Index Fund Inves | - | 21.845 | 21.73 - 21.845 | 21.80 | -0.014 | 0.06% | 4,000 | | ADRE | Bldrs Emerging Markets 50 ADR Index Fund Invesco | - | 41.84 | 41.69 - 42.145 | 42.145 | +0.165 | 0.39% | 7,300 | | ADRO | Aduro Biotech | - | 3.39 | 3.13 - 3.58 | 3.53 | +0.17 | 5.06% | 264,400 | | ADRU | Bldrs Europe Select ADR Index Fund Invesco | - | 21.27 | 21.27 - 21.27 | 21.27 | 0.00 | 0.00% | 100 | | ADS | Alliance Data Systems Corp | - | 161.16 | 160.01 - 165.39 | 163.02 | +2.27 | 1.41% | 1,110,300 | | ADSK | Autodesk Inc | - | 173.00 | 167.90 - 176.21 | 175.28 | +3.13 | 1.82% | 1,889,400 | | ADSW | Advanced Disposal Services Inc | - | 32.58 | 32.33 - 32.82 | 32.48 | -0.25 | 0.76% | 1,452,600 | | ADT | ADT Inc | - | 6.66 | 6.59 - 6.72 | 6.66 | 0.00 | 0.00% | 1,386,900 | | ADTN | Adtran Inc | - | 17.41 | 16.65 - 17.70 | 17.63 | +0.19 | 1.09% | 862,500 | | ADUS | Addus Homecare Corpo | - | 62.74 | 61.51 - 65.71 | 65.02 | +2.78 | 4.47% | 94,000 | | ADVM | Adverum Biotechnlgs | - | 6.41 | 5.92 - 6.685 | 6.61 | +0.19 | 2.96% | 548,600 | | ADX | Adams Express Company | - | 14.95 | 14.86 - 15.05 | 15.04 | +0.09 | 0.60% | 233,200 | | ADXS | Advaxis Inc | - | 3.48 | 3.30 - 3.57 | 3.53 | +0.05 | 1.44% | 172,100 | | AE | Adams Resources & Energy | - | 36.43 | 36.25 - 36.88 | 36.71 | +0.35 | 0.96% | 9,400 | | AEB | Aegon N.V. Perp Cap Secs Floating Rate [Ne] | - | 22.44 | 22.205 - 22.478 | 22.31 | -0.13 | 0.58% | 27,900 | | AED | Aegon N.V. Perp Cap Secs [Ne] | - | 25.64 | 25.603 - 25.73 | 25.63 | +0.02 | 0.08% | 53,100 | | AEE | Ameren Corp | - | 71.01 | 70.27 - 71.23 | 71.15 | +0.63 | 0.89% | 1,650,100 | | AEF | Aberdeen EM Equity Income Fund Inc | - | 7.56 | 7.54 - 7.60 | 7.57 | -0.02 | 0.26% | 85,500 | | AEG | Aegon N.V. | - | 5.08 | 5.05 - 5.20 | 5.10 | -0.08 | 1.54% | 1,235,100 | | AEGN | Aegion Corp | - | 19.33 | 19.00 - 19.68 | 19.43 | +0.32 | 1.67% | 133,000 | | AEH | Aegon N.V. Perp Cap Secs | - | 25.90 | 25.83 - 25.98 | 25.95 | +0.12 | 0.46% | 73,200 | | AEHR | Aehr Test Systems | - | 1.68 | 1.631 - 1.72 | 1.65 | -0.037 | 2.19% | 31,900 | | AEIS | Advanced Energy | - | 57.44 | 56.63 - 57.89 | 57.15 | -0.23 | 0.40% | 266,600 | | AEL | American Equity Investment Life | - | 28.57 | 28.28 - 29.27 | 28.90 | +0.34 | 1.19% | 382,200 | | AEM | Agnico-Eagle Mines Ltd | - | 39.80 | 39.66 - 40.45 | 40.13 | -0.04 | 0.10% | 1,442,200 | | AEMD | Aethlon Medical | - | 0.71 | 0.668 - 0.79 | 0.775 | +0.056 | 7.79% | 96,300 | | AEO | American Eagle Outfitters | - | 22.37 | 22.04 - 22.60 | 22.54 | +0.33 | 1.49% | 5,455,200 | | AEP | American Electric Power Company | - | 83.00 | 82.51 - 83.69 | 83.57 | +0.64 | 0.77% | 2,722,700 | | AEP-B | American Elec. Pwr CO Inc 6.125% Corp. Unit | - | 50.92 | 50.869 - 51.325 | 51.16 | +0.24 | 0.47% | 114,000 | | AER | Aercap Holdings N.V. | - | 48.68 | 48.53 - 49.64 | 49.30 | +0.64 | 1.32% | 658,700 | | AERI | Aerie Pharmaceutical | - | 38.17 | 37.655 - 40.16 | 39.51 | +1.21 | 3.16% | 470,500 | | AES | The Aes Corp | - | 17.72 | 17.61 - 17.91 | 17.75 | +0.06 | 0.34% | 6,153,200 | | AETI | American Electric Te | - | 0.838 | 0.807 - 0.848 | 0.835 | -0.013 | 1.53% | 56,600 | | AEY | Addvantage Techs Grp | - | 1.29 | 1.28 - 1.32 | 1.30 | -0.01 | 0.76% | 27,500 | | AEYE | Audioeye Inc | - | 8.56 | 8.50 - 9.07 | 8.57 | +0.02 | 0.23% | 40,700 | | AEZS | Aeterna Zentaris | - | 3.93 | 3.88 - 4.354 | 4.02 | +0.05 | 1.26% | 297,700 | | AFB | Alliance National Municipal | - | 12.81 | 12.78 - 12.86 | 12.86 | +0.06 | 0.47% | 82,400 | | AFC | Allied Capital Corp | - | 25.65 | 25.65 - 25.925 | 25.92 | +0.27 | 1.05% | 7,600 | | AFG | American Financial Group | - | 99.79 | 98.75 - 101.23 | 101.13 | +1.41 | 1.41% | 356,700 | | AFGB | American Financial Group Inc 5.875% Subordinat | - | 25.75 | 25.69 - 25.89 | 25.86 | +0.07 | 0.27% | 22,200 | | AFGE | American Financial Group Inc | - | 25.704 | 25.65 - 25.75 | 25.688 | -0.012 | 0.05% | 7,900 | | AFGH | American Financial Group Inc | - | 26.21 | 26.19 - 26.387 | 26.21 | -0.035 | 0.13% | 16,000 | | AFH | Atlas Fincl Hld Ord | - | 1.47 | 1.41 - 1.55 | 1.44 | -0.04 | 2.70% | 175,100 | | AFHBL | Atlas Financial Holdings Inc 6.625% Senior Uns | - | 14.18 | 13.50 - 14.24 | 13.91 | +0.17 | 1.24% | 5,800 | | AFI | Armstrong Flooring Inc | - | 14.40 | 14.265 - 14.73 | 14.51 | +0.12 | 0.83% | 104,700 | | AFIF | Anfield Universal Fixed Income ETF | - | 10.01 | 9.99 - 10.03 | 10.015 | 0.00 | 0.00% | 13,700 | | AFIN | American Finance Trust Inc Cl A | - | 9.53 | 9.36 - 9.69 | 9.61 | +0.09 | 0.95% | 501,000 | | AFINP | American Finance Trust Inc Pfd Ser A | - | 25.25 | 25.25 - 25.37 | 25.34 | +0.07 | 0.28% | 7,700 | | AFK | Africa Index ETF Vaneck | - | 22.35 | 22.22 - 22.77 | 22.26 | -0.09 | 0.40% | 5,700 | | AFL | Aflac Incorporated | - | 48.65 | 48.45 - 49.27 | 48.91 | +0.35 | 0.72% | 3,494,900 | | AFMD | Affimed N.V. | - | 3.27 | 3.18 - 3.36 | 3.25 | -0.05 | 1.52% | 974,300 | | AFT | Apollo Senior Floating Rate Fund Inc | - | 15.11 | 15.07 - 15.15 | 15.09 | -0.01 | 0.07% | 34,700 | | AFTY | CSOP FTSE China A50 ETF | - | 17.72 | 17.70 - 17.96 | 17.929 | +0.146 | 0.82% | 93,100 | | AG | First Majestic Silver | - | 5.81 | 5.78 - 6.13 | 5.95 | +0.05 | 0.85% | 2,662,100 | | AGCO | Agco Corp | - | 72.68 | 71.70 - 72.92 | 71.83 | -0.75 | 1.03% | 608,700 | | AGD | Alpine Global Dynamic Dividend Fund | - | 9.63 | 9.60 - 9.71 | 9.67 | +0.04 | 0.42% | 40,900 | | AGE | Agex Therapeutics Inc | - | 4.28 | 4.27 - 4.74 | 4.74 | +0.30 | 6.76% | 36,400 | | AGEN | Agenus Inc | - | 2.53 | 2.47 - 2.64 | 2.60 | +0.06 | 2.36% | 764,000 | | AGF | DB Agriculture ETN Powershares | - | 9.00 | 0.00 - 0.00 | 9.00 | 0.00 | 0.00% | 3 | | AGFS | Agrofresh Solutions | - | 3.37 | 3.13 - 3.42 | 3.17 | -0.21 | 6.21% | 182,600 | | AGFSW | Agrofresh Sol Wrrnts | - | 0.05 | 0.044 - 0.05 | 0.044 | -0.006 | 12.00% | 7,800 | | AGG | US Aggregate Bond Ishares Core ETF | - | 108.18 | 108.05 - 108.28 | 108.25 | +0.19 | 0.18% | 3,422,700 | | AGGE | IQ Enhanced Core Bond U.S. ETF | - | 18.77 | 18.745 - 18.80 | 18.80 | +0.05 | 0.27% | 3,200 | | AGGP | IQ Enhanced Core Plus Bond U.S. | - | 19.14 | 19.10 - 19.17 | 19.13 | +0.03 | 0.16% | 47,600 | | AGGY | Wisdomtree Yield Enhcd US Agg Bond Fund | - | 49.53 | 49.53 - 49.68 | 49.55 | -0.10 | 0.20% | 165,800 | | AGI | Alamos Gold Inc | - | 4.59 | 4.52 - 4.76 | 4.59 | -0.03 | 0.65% | 1,428,600 | | AGIO | Agios Pharmaceutical | - | 56.80 | 55.085 - 59.53 | 58.68 | +2.06 | 3.64% | 339,900 | | AGLE | Aeglea Biothera | - | 7.33 | 7.13 - 7.51 | 7.43 | +0.12 | 1.64% | 429,200 | | AGM | Federal Agricultural Mortgage Corp | - | 73.93 | 73.59 - 76.52 | 75.61 | +1.39 | 1.87% | 50,700 | | AGM-A | Federal Agricultural Mortgage | - | 25.51 | 25.51 - 25.691 | 25.691 | -0.408 | 1.56% | 200 | | AGM-B | Federal Ag | - | 26.24 | 26.10 - 26.24 | 26.12 | +0.09 | 0.35% | 1,300 | | AGM-C | Federal Agricultural Mortgage | - | 0.00 | 0.00 - 0.00 | 27.83 | 0.00 | 0.00% | 0 | | AGM.A | Federal Agricultural Mortgage Corp | - | 69.20 | 25.51 - 69.79 | 69.64 | +43.541 | 166.83% | 1,700 | | AGMH | Agm Group Holdings Inc Cl A | - | 18.85 | 18.85 - 19.50 | 18.86 | -0.24 | 1.26% | 2,800 | | AGN | Allergan Plc | - | 140.51 | 138.96 - 143.02 | 142.17 | +1.91 | 1.36% | 2,470,700 | | AGNC | American Capital Age | - | 18.16 | 18.09 - 18.22 | 18.16 | -0.01 | 0.06% | 3,389,400 | | AGNCB | American Cap Agy Cor | - | 25.30 | 25.30 - 25.38 | 25.34 | +0.04 | 0.16% | 16,800 | | AGNCM | Agnc Investment Corp Cum Red Pfd Ser D Fixed To | - | 25.05 | 25.021 - 25.20 | 25.10 | +0.05 | 0.20% | 170,500 | | AGNCN | Agnc Investment Corp | - | 25.77 | 25.73 - 25.90 | 25.76 | +0.03 | 0.12% | 87,400 | | AGND | Wisdomtree Neg Duration US Agg Bond Fund | - | 42.67 | 42.62 - 42.83 | 42.69 | +0.015 | 0.04% | 2,200 | | AGO | Assured Guaranty Ltd | - | 46.44 | 46.10 - 46.86 | 46.80 | +0.57 | 1.23% | 496,100 | | AGO-B | Assured Guaranty Ltd [B] | - | 26.75 | 26.74 - 26.90 | 26.90 | +0.075 | 0.28% | 6,800 | | AGO-E | Assured Guaranty Ltd [E] | - | 25.69 | 25.69 - 25.88 | 25.86 | +0.15 | 0.58% | 10,800 | | AGO-F | Assured Guaranty Ltd [F] | - | 25.45 | 25.37 - 25.555 | 25.54 | +0.04 | 0.16% | 6,000 | | AGQ | Ultra Silver Proshares | - | 23.29 | 23.18 - 24.12 | 23.43 | -0.59 | 2.46% | 161,700 | | AGR | Avangrid Inc | - | 52.11 | 51.32 - 52.49 | 52.35 | +0.31 | 0.60% | 797,900 | | AGRO | Adecoagro S.A. | - | 6.81 | 6.67 - 6.90 | 6.79 | +0.02 | 0.30% | 302,500 | | AGRX | Agile Therap | - | 1.43 | 1.36 - 1.475 | 1.46 | +0.04 | 2.82% | 122,500 | | AGS | Playags Inc | - | 25.74 | 25.19 - 26.12 | 25.67 | +0.01 | 0.04% | 145,300 | | AGT | Argentina Ishares MSCI ETF | - | 23.31 | 23.17 - 23.643 | 23.643 | +0.278 | 1.19% | 400 | | AGTC | Applied Genetic Tech | - | 4.50 | 4.40 - 4.78 | 4.78 | +0.30 | 6.70% | 63,400 | | AGX | Argan Inc | - | 49.45 | 49.07 - 50.15 | 50.04 | +0.59 | 1.19% | 121,600 | | AGYS | Agilysys Inc | - | 18.69 | 18.49 - 19.26 | 19.10 | +0.34 | 1.81% | 72,600 | | AGZ | Agency Bond Ishares ETF | - | 112.95 | 112.81 - 112.97 | 112.97 | +0.14 | 0.12% | 25,900 | | AGZD | Wisdomtree Int Rate US Agg Bond Fund | - | 47.76 | 47.76 - 47.95 | 47.835 | +0.01 | 0.02% | 7,500 | | AHC | A.H. Belo Corp | - | 3.92 | 3.92 - 4.01 | 4.00 | +0.05 | 1.27% | 7,400 | | AHH | Armada Hoffler Properties Inc | - | 15.49 | 15.25 - 15.72 | 15.68 | +0.26 | 1.69% | 125,200 | | AHL-C | Aspen Ins Pfd Inc | - | 26.26 | 26.16 - 26.37 | 26.36 | +0.22 | 0.84% | 36,200 | | AHL-D | Aspen Insurance Holdings Ltd | - | 24.85 | 24.80 - 24.95 | 24.82 | -0.03 | 0.12% | 29,800 | | AHPI | Allied Healthcare | - | 1.81 | 1.76 - 1.81 | 1.76 | -0.019 | 1.07% | 1,800 | | AHT | Ashford Hospitality Trust Inc | - | 5.09 | 5.004 - 5.23 | 5.18 | +0.09 | 1.77% | 396,700 | | AHT-D | Ashford Hosp D Pfd | - | 25.40 | 25.378 - 25.55 | 25.55 | +0.175 | 0.69% | 7,600 | | AHT-F | Ashford Hospitality Trust Inc | - | 22.97 | 22.75 - 23.14 | 23.14 | +0.07 | 0.30% | 4,800 | | AHT-G | Ashford Hospitality Trust Inc | - | 22.708 | 22.55 - 22.708 | 22.64 | +0.179 | 0.80% | 12,000 | | AHT-H | Ashford Hospitality Trust Inc Cum Pfd Ser H | - | 23.183 | 23.093 - 23.24 | 23.093 | +0.093 | 0.40% | 5,600 | | AHT-I | Ashford Hospitality Trust Inc 7.50% Series I Pf | - | 23.18 | 23.06 - 23.22 | 23.10 | +0.066 | 0.29% | 12,500 | | AI | Arlington Asset Investment Corp | - | 7.70 | 7.55 - 7.79 | 7.75 | +0.06 | 0.78% | 409,600 | | AI-B | Arlington Asset 7.00% Series B Pfd | - | 22.08 | 21.94 - 22.08 | 21.94 | -0.357 | 1.60% | 700 | | AI-C | Arlington Asset Investment Corp Cum Pfd Ser C FI | - | 23.21 | 23.21 - 23.30 | 23.30 | 0.00 | 0.00% | 1,600 | | AIA | Asia 50 Ishares ETF | - | 63.60 | 63.31 - 63.89 | 63.76 | +0.24 | 0.38% | 31,700 | | AIC | Arlington Asset Investment Cor | - | 23.964 | 23.85 - 24.02 | 23.88 | +0.02 | 0.08% | 2,700 | | AIEQ | Ai Powered Equity ETF | - | 26.57 | 26.46 - 26.96 | 26.88 | +0.34 | 1.28% | 50,200 | | AIF | Apollo Tactical Income Fund Inc | - | 14.93 | 14.84 - 14.95 | 14.90 | -0.01 | 0.07% | 40,400 | | AIG | American International Group | - | 45.80 | 45.56 - 46.295 | 45.98 | -0.02 | 0.04% | 5,036,300 | | AIG-A | American International Group Inc Dep Shs | - | 25.71 | 25.63 - 25.78 | 25.75 | +0.07 | 0.27% | 50,700 | | AIG.W | American International Group | - | 7.05 | 6.97 - 7.35 | 7.35 | +0.11 | 1.52% | 54,800 | | AIHS | Senmiao Technology Ltd | - | 4.77 | 4.36 - 5.04 | 4.85 | -0.03 | 0.61% | 163,100 | | AIIQ | Ai Powered International Equity ETF | - | 24.26 | 24.26 - 24.38 | 24.36 | +0.055 | 0.23% | 3,300 | | AIMC | Altra Indtl Mtn | - | 34.13 | 33.825 - 34.771 | 34.65 | +0.52 | 1.52% | 358,300 | | AIMT | Aimmune Therap | - | 20.32 | 19.77 - 21.15 | 20.95 | +0.62 | 3.05% | 886,900 | | AIN | Albany International Corp | - | 73.94 | 73.37 - 75.73 | 75.55 | +1.99 | 2.71% | 108,100 | | AINC | Ashford Inc | - | 55.80 | 55.20 - 56.898 | 56.23 | +0.05 | 0.09% | 4,300 | | AINV | Apollo Investment CO | - | 15.35 | 15.25 - 15.48 | 15.46 | +0.11 | 0.72% | 146,700 | | AIPT | Precision Therapeutics Inc | - | 0.76 | 0.73 - 0.78 | 0.74 | +0.008 | 1.09% | 20,600 | | AIQ | Global X Future Analytics Tech ETF | - | 16.71 | 16.46 - 16.93 | 16.90 | +0.32 | 1.93% | 10,400 | | AIR | AAR Corp | - | 32.55 | 32.33 - 33.57 | 33.23 | +0.83 | 2.56% | 162,500 | | AIRG | Airgain Inc | - | 15.39 | 15.10 - 16.61 | 16.26 | +0.48 | 3.04% | 127,000 | | AIRI | Air Industries Group Inc | - | 1.06 | 1.04 - 1.08 | 1.08 | +0.03 | 2.86% | 13,000 | | AIRR | Rba American Industrial Renaissance ETF FT | - | 25.94 | 25.70 - 26.07 | 25.977 | +0.197 | 0.76% | 35,600 | | AIRT | Air T Inc | - | 27.969 | 27.70 - 28.243 | 28.243 | +0.543 | 1.96% | 300 | | AIT | Applied Industrial Technologies | - | 62.81 | 61.91 - 63.85 | 63.49 | +0.86 | 1.37% | 117,300 | | AIV | Apartment Investment and Management | - | 48.11 | 47.55 - 48.90 | 48.76 | +0.91 | 1.90% | 983,800 | | AIV-A | Apartment Investment and Manag | - | 25.11 | 25.10 - 25.90 | 25.90 | +0.40 | 1.57% | 39,100 | | AIW | Arlington Asset Investment Cor | - | 24.48 | 24.05 - 24.05 | 24.05 | 0.00 | 0.00% | 784 | | AIY | Apollo Investment Corp | - | 25.77 | 25.72 - 25.88 | 25.88 | +0.03 | 0.12% | 10,000 | | AIZ | Assurant Inc | - | 92.07 | 91.84 - 93.19 | 93.06 | +1.07 | 1.16% | 993,900 | | AIZP | Assurant Inc 6.50% Series D Mandatory Converti | - | 101.80 | 101.13 - 102.23 | 101.73 | +0.60 | 0.59% | 2,800 | | AJG | Arthur J. Gallagher & CO | - | 80.37 | 79.68 - 81.64 | 81.58 | +1.40 | 1.75% | 1,141,400 | | AJRD | Aerojet Rocketdyne Holdings | - | 32.38 | 31.865 - 32.99 | 32.67 | +0.50 | 1.55% | 929,900 | | AJX | Great Ajax Corp | - | 13.85 | 13.80 - 14.067 | 14.00 | +0.14 | 1.01% | 71,300 | | AJXA | Great Ajax Corp 7.25% Convertible Senior Notes | - | 25.50 | 25.35 - 25.80 | 25.80 | +0.35 | 1.38% | 2,500 | | AKAM | Akamai Technologies | - | 76.87 | 75.52 - 77.73 | 77.66 | +0.97 | 1.26% | 883,600 | | AKAO | Achaogen Inc | - | 0.159 | 0.13 - 0.175 | 0.137 | -0.015 | 9.87% | 4,149,100 | | AKBA | Akebia Therapeutics | - | 6.59 | 6.37 - 6.78 | 6.67 | +0.12 | 1.83% | 1,558,900 | | AKCA | Akcea Therapeutics Inc | - | 26.81 | 26.62 - 28.33 | 28.16 | +1.19 | 4.41% | 132,700 | | AKER | Akers Biosciences | - | 0.84 | 0.785 - 0.905 | 0.849 | +0.016 | 1.92% | 125,600 | | AKG | Asanko Gold Inc | - | 0.61 | 0.60 - 0.669 | 0.643 | +0.023 | 3.71% | 236,700 | | AKO.A | Embotell Andina Sa Cl A | - | 19.07 | 19.07 - 19.07 | 19.07 | 0.00 | 0.00% | 100 | | AKO.B | Embotell Andna Sa Cl B | - | 22.21 | 21.64 - 22.21 | 21.64 | -0.75 | 3.35% | 21,500 | | AKP | Alliance California Muni | - | 14.72 | 14.68 - 14.729 | 14.72 | +0.02 | 0.14% | 93,000 | | AKR | Acadia Realty Trust | - | 27.80 | 27.31 - 28.33 | 28.20 | +0.51 | 1.84% | 473,100 | | AKRX | Akorn Inc | - | 2.90 | 2.72 - 3.17 | 2.98 | -0.01 | 0.33% | 3,087,800 | | AKS | AK Steel Holding Corp | - | 2.44 | 2.39 - 2.50 | 2.47 | +0.04 | 1.65% | 4,609,100 | | AKTS | Akoustis Technologies Inc | - | 6.61 | 6.27 - 6.90 | 6.33 | -0.29 | 4.38% | 290,700 | | AKTX | Akari Therapeutics | - | 4.56 | 3.12 - 5.04 | 3.88 | +0.53 | 15.82% | 26,572,200 | | AL | Air Lease Corp Cl A | - | 37.43 | 37.16 - 38.15 | 38.00 | +0.69 | 1.85% | 562,200 | | AL-A | Air Lease Corp [Al/Pa] | - | 26.10 | 26.064 - 26.25 | 26.22 | +0.23 | 0.88% | 22,000 | | ALAC | Alberton Acquisition Corp | - | 10.00 | 10.00 - 10.01 | 10.01 | 0.00 | 0.00% | 9,200 | | ALACR | Alberton Acquisition Corp Rights | - | 0.20 | 0.22 - 0.22 | 0.22 | 0.00 | 0.00% | 1,000 | | ALACU | Alberton Acquisition Corp Unit | - | 10.25 | 10.23 - 10.27 | 10.27 | 0.00 | 0.00% | 12,206 | | ALACW | Alberton Acquisition Corp Warrant | - | 0.07 | 0.07 - 0.08 | 0.08 | 0.00 | 0.00% | 11,500 | | ALB | Albemarle Corp | - | 81.64 | 77.638 - 82.57 | 79.05 | -3.12 | 3.80% | 2,307,300 | | ALBO | Albireo Pharma Inc | - | 30.79 | 30.281 - 32.685 | 31.90 | +1.23 | 4.01% | 20,200 | | ALC | Alcon Inc. | - | 54.46 | 54.41 - 56.03 | 55.85 | +0.85 | 1.55% | 5,069,900 | | ALCO | Alico Inc | - | 27.29 | 27.23 - 27.50 | 27.30 | -0.05 | 0.18% | 2,200 | | ALDR | Alder Biopharma | - | 12.81 | 12.495 - 13.82 | 13.75 | +0.99 | 7.76% | 1,464,500 | | ALDX | Aldeyra Therapeu | - | 7.71 | 7.65 - 8.235 | 8.20 | +0.49 | 6.36% | 242,600 | | ALE | Allete Inc | - | 79.56 | 78.855 - 80.28 | 79.73 | +0.27 | 0.34% | 206,800 | | ALEC | Alector Inc | - | 21.44 | 21.01 - 22.50 | 21.22 | -0.18 | 0.84% | 65,000 | | ALEX | Alexander and Baldwin Inc | - | 23.14 | 22.95 - 23.68 | 23.49 | +0.34 | 1.47% | 173,200 | | ALFA | Alphaclone Alternative Alpha ETF | - | 52.01 | 51.34 - 52.29 | 52.247 | +0.496 | 0.96% | 3,800 | | ALG | Alamo Group | - | 101.67 | 100.45 - 104.04 | 103.85 | +2.71 | 2.68% | 75,100 | | ALGN | Align Technology I | - | 292.10 | 278.147 - 298.85 | 296.08 | +5.45 | 1.88% | 1,572,100 | | ALGR | Allegro Merger Corp | - | 10.01 | 9.97 - 10.01 | 10.00 | 0.00 | 0.00% | 77,720 | | ALGRR | Allegro Merger Corp Right | - | 0.25 | 0.25 - 0.25 | 0.25 | 0.00 | 0.00% | 200 | | ALGRU | Allegro Merger Corp Unit | - | 10.45 | 10.48 - 10.48 | 10.48 | 0.00 | 0.00% | 2,400 | | ALGRW | Allegro Merger Corp Warrant | - | 0.27 | 0.27 - 0.27 | 0.27 | 0.00 | 0.00% | 100 | | ALGT | Allegiant Travel Com | - | 130.28 | 128.64 - 133.30 | 132.13 | +1.78 | 1.37% | 133,300 | | ALIM | Alimera Sciences Inc | - | 0.92 | 0.85 - 0.975 | 0.90 | -0.018 | 1.96% | 514,400 | | ALJJ | Alj Regional Hold | - | 1.51 | 1.46 - 1.53 | 1.50 | +0.02 | 1.35% | 2,300 | | ALK | Alaska Air Group | - | 60.27 | 60.045 - 61.23 | 60.89 | +0.59 | 0.98% | 1,118,800 | | ALKS | Alkermes Plc | - | 33.50 | 32.865 - 34.48 | 34.23 | +0.56 | 1.66% | 932,400 | | ALL | Allstate Corp | - | 96.75 | 96.03 - 97.61 | 97.29 | +0.22 | 0.23% | 1,754,300 | | ALL-A | Allstate Corp Pfd | - | 25.66 | 25.66 - 25.80 | 25.71 | 0.00 | 0.00% | 11,500 | | ALL-B | Ally Financial Inc Fixed Rate F | - | 25.60 | 25.493 - 25.63 | 25.60 | 0.00 | 0.00% | 27,900 | | ALL-D | Allstate Corp | - | 25.52 | 25.503 - 25.59 | 25.55 | -0.01 | 0.04% | 14,100 | | ALL-E | The Allstate Corp | - | 25.50 | 25.46 - 25.59 | 25.46 | -0.03 | 0.12% | 124,200 | | ALL-F | The Allstate Corp | - | 25.85 | 25.834 - 25.90 | 25.84 | -0.01 | 0.04% | 16,300 | | ALL-G | Allstate Corp Dep Shs Repstg 1/1000Th Int Non-Cu | - | 25.79 | 25.76 - 25.873 | 25.84 | +0.08 | 0.31% | 43,700 | | ALL-Y | GMAC Capital Trust I Fixed Rate | - | 26.39 | 26.38 - 26.59 | 26.57 | +0.20 | 0.76% | 88,300 | | ALLE | Allegion Plc | - | 94.08 | 93.23 - 96.565 | 95.99 | +2.03 | 2.16% | 526,900 | | ALLK | Allakos Inc | - | 37.73 | 37.02 - 39.65 | 39.20 | +1.59 | 4.23% | 178,700 | | ALLO | Allogene Therapeutics Inc | - | 25.85 | 25.51 - 27.00 | 26.93 | +1.14 | 4.42% | 314,400 | | ALLT | Allot Communications | - | 7.99 | 7.91 - 8.03 | 7.99 | -0.04 | 0.50% | 33,000 | | ALLY | Ally Financial | - | 29.95 | 29.64 - 30.03 | 29.76 | -0.19 | 0.63% | 4,344,400 | | ALNA | Allena Pharmaceuticals Inc | - | 6.35 | 5.97 - 6.54 | 6.54 | +0.19 | 2.99% | 12,300 | | ALNY | Alnylam Pharmaceut | - | 83.24 | 80.485 - 88.27 | 87.41 | +4.25 | 5.11% | 609,700 | | ALO | Alio Gold Corp | - | 0.67 | 0.67 - 0.691 | 0.678 | +0.005 | 0.74% | 77,200 | | ALOT | Astronova Inc | - | 25.89 | 25.351 - 25.94 | 25.88 | +0.15 | 0.58% | 24,100 | | ALP-Q | Alabama Power Co. Pfd | - | 26.20 | 26.12 - 26.36 | 26.23 | +0.12 | 0.46% | 16,500 | | ALPN | Alpine Immune Sciences Inc | - | 7.11 | 6.50 - 7.50 | 6.75 | -0.45 | 6.25% | 23,500 | | ALQA | Alliqua Biomedical | - | 2.84 | 2.70 - 2.965 | 2.74 | -0.19 | 6.48% | 62,600 | | ALRM | Alarm.com | - | 69.16 | 66.56 - 70.612 | 69.86 | +1.08 | 1.57% | 307,800 | | ALRN | Aileron Therapeutics Inc | - | 1.69 | 1.653 - 1.75 | 1.725 | +0.045 | 2.68% | 69,400 | | ALSK | Alaska Commun Sys | - | 1.71 | 1.67 - 1.74 | 1.73 | +0.02 | 1.17% | 140,100 | | ALSN | Allison Transmission Holdings | - | 50.46 | 46.55 - 50.46 | 48.00 | +0.11 | 0.23% | 1,745,100 | | ALT | Altimmune Inc | - | 2.68 | 2.62 - 2.785 | 2.68 | -0.03 | 1.11% | 483,000 | | ALTM | Altus Midstream Company | - | 5.21 | 4.92 - 5.51 | 5.37 | -0.04 | 0.74% | 1,159,200 | | ALTR | Altair Engineering Inc Cl A | - | 38.23 | 36.67 - 39.15 | 38.81 | +0.78 | 2.05% | 217,900 | | ALTS | Mstar Alternative Solutions Proshares | - | 37.40 | 37.187 - 37.40 | 37.20 | +0.055 | 0.15% | 800 | | ALTY | G-X Super Dividend Alternatives ETF | - | 14.92 | 14.894 - 14.98 | 14.977 | +0.057 | 0.38% | 4,600 | | ALV | Autoliv Inc | - | 84.02 | 84.01 - 85.84 | 84.62 | -0.74 | 0.87% | 441,500 | | ALX | Alexander's Inc | - | 368.57 | 365.70 - 374.00 | 374.00 | +6.12 | 1.66% | 6,600 | | ALXN | Alexion Pharm Inc | - | 128.68 | 126.10 - 133.23 | 132.37 | +3.41 | 2.64% | 1,488,600 | | ALYA | Alithya Group Inc Cl A | - | 3.18 | 3.13 - 3.32 | 3.25 | +0.01 | 0.31% | 7,400 | | AM | Antero Midstream Corp | - | 13.60 | 13.46 - 13.77 | 13.50 | -0.02 | 0.15% | 2,745,800 | | AMAG | Amag Pharmaceuticals | - | 11.93 | 11.74 - 12.29 | 12.13 | +0.22 | 1.85% | 430,700 | | AMAL | Amalgamated Bk | - | 15.71 | 15.52 - 15.95 | 15.82 | +0.13 | 0.83% | 44,300 | | AMAT | Applied Materials | - | 43.80 | 43.27 - 43.99 | 43.83 | +0.04 | 0.09% | 6,703,300 | | AMBA | Ambarella Inc | - | 50.00 | 47.91 - 51.37 | 50.48 | +0.67 | 1.35% | 841,900 | | AMBC | Ambac Financial Grp | - | 18.41 | 18.16 - 18.70 | 18.55 | +0.20 | 1.09% | 175,500 | | AMBCW | Ambac Financial Grp | - | 8.285 | 8.285 - 8.99 | 8.67 | -0.08 | 0.91% | 5,700 | | AMBO | Ambow Education Holding Ltd | - | 5.30 | 4.93 - 5.46 | 5.215 | -0.245 | 4.49% | 7,900 | | AMBR | Amber Road Inc | - | 9.05 | 8.538 - 9.30 | 8.96 | -0.09 | 0.99% | 59,300 | | AMC | Amc Entertainment Holdings Inc | - | 15.28 | 14.87 - 15.95 | 15.25 | -0.01 | 0.07% | 1,834,500 | | AMCA | Russell 1000 Pure US Rev Ishares ETF | - | 27.902 | 27.869 - 28.07 | 28.07 | +0.201 | 0.72% | 3,100 | | AMCI | Amci Acquisition Corp Cl A | - | 9.86 | 9.82 - 9.87 | 9.86 | -0.01 | 0.10% | 800 | | AMCIU | Amci Acquisition Corp Unit | - | 10.20 | 10.146 - 10.20 | 10.185 | -0.006 | 0.06% | 5,200 | | AMCIW | Amci Acquisition Corp Warrant | - | 0.33 | 0.33 - 0.35 | 0.35 | 0.00 | 0.00% | 600 | | AMCN | Airmedia Group Inc | - | 1.84 | 1.67 - 1.90 | 1.75 | -0.09 | 4.89% | 31,600 | | AMCX | Amc Networks Cl A | - | 58.77 | 58.19 - 60.33 | 58.65 | +0.04 | 0.07% | 420,900 | | AMD | Adv Micro Devices | - | 28.18 | 27.39 - 28.49 | 27.97 | -0.21 | 0.75% | 41,751,600 | | AME | Amtek Inc | - | 86.52 | 85.71 - 87.59 | 87.29 | +0.67 | 0.77% | 753,400 | | AMED | Amedisys Inc | - | 113.94 | 112.82 - 123.96 | 123.86 | +9.86 | 8.65% | 658,200 | | AMEH | Apollo Medical Holdings Inc | - | 18.98 | 18.71 - 19.78 | 19.40 | +0.46 | 2.43% | 31,100 | | AMG | Affiliated Managers Group | - | 113.42 | 112.32 - 114.64 | 114.48 | +1.13 | 1.00% | 513,900 | | AMGN | Amgen Inc | - | 176.94 | 174.865 - 180.65 | 179.76 | +3.40 | 1.93% | 3,471,500 | | AMH | American Homes 4 Rent | - | 22.98 | 22.695 - 23.30 | 23.16 | +0.24 | 1.05% | 1,686,400 | | AMH-D | American Homes 4 Rent | - | 26.48 | 26.36 - 26.49 | 26.49 | +0.14 | 0.53% | 23,500 | | AMH-E | American Homes 4 Rent 6.35% Ser | - | 26.25 | 26.10 - 26.34 | 26.28 | +0.09 | 0.34% | 47,800 | | AMH-F | American Homes 4 Rent Cum Red Perp Pfd Shs | - | 24.80 | 24.72 - 24.94 | 24.87 | +0.12 | 0.48% | 19,100 | | AMH-G | American Homes 4 Rent Series G Pfd | - | 24.80 | 24.773 - 24.94 | 24.94 | +0.15 | 0.61% | 6,100 | | AMH-H | American Homes 4 Rent Perp Cum Red Pfd Shs Ser H | - | 25.51 | 25.43 - 25.58 | 25.43 | -0.03 | 0.12% | 9,800 | | AMID | American Midstreampartners LP | - | 5.21 | 5.18 - 5.22 | 5.20 | 0.00 | 0.00% | 75,200 | | AMJ | Alerian MLP Index ETN JP Morgan | - | 25.66 | 25.27 - 25.75 | 25.57 | -0.06 | 0.23% | 1,441,100 | | AMJL | X-Links Mthy Pay 2X Leveraged Alerian MLP | - | 15.00 | 14.30 - 15.081 | 14.95 | +0.06 | 0.40% | 2,700 | | AMKR | Amkor Technology | - | 8.90 | 8.88 - 9.17 | 9.03 | +0.13 | 1.46% | 774,100 | | AMLP | Alps Alerian MLP ETF | - | 10.10 | 9.972 - 10.146 | 10.09 | +0.02 | 0.20% | 16,446,800 | | AMN | Amn Healthcare Services Inc | - | 47.99 | 47.56 - 50.19 | 49.43 | +1.68 | 3.52% | 615,600 | | AMNB | American Natl Bksh | - | 35.81 | 34.649 - 37.25 | 37.25 | +1.35 | 3.76% | 26,500 | | AMOT | Allied Motion Tech | - | 37.23 | 36.75 - 38.30 | 36.96 | -0.46 | 1.23% | 46,800 | | AMOV | America Movil A ADR | - | 15.46 | 15.14 - 15.81 | 15.16 | -0.46 | 2.94% | 12,100 | | AMP | Ameriprise Financial Services | - | 143.31 | 142.315 - 145.77 | 144.85 | +1.74 | 1.22% | 845,000 | | AMPE | Ampio Pharmaceutical | - | 0.59 | 0.534 - 0.59 | 0.577 | +0.006 | 1.05% | 490,800 | | AMPH | Amphastar Pharma | - | 20.49 | 20.08 - 20.99 | 20.80 | +0.35 | 1.71% | 102,400 | | AMR | Alta Mesa Resources Inc | - | 0.18 | 0.171 - 0.27 | 0.23 | +0.055 | 31.43% | 18,830,700 | | AMRB | American River Bkshs | - | 13.05 | 12.61 - 13.20 | 12.92 | -0.28 | 2.12% | 8,300 | | AMRC | Ameresco Inc | - | 16.29 | 16.11 - 16.54 | 16.32 | +0.03 | 0.18% | 51,100 | | AMRH | Ameri Holdings Inc | - | 0.34 | 0.325 - 0.355 | 0.346 | -0.004 | 1.14% | 937,700 | | AMRHW | Ameri Holdings Inc Warrant | - | 0.052 | 0.04 - 0.052 | 0.052 | +0.012 | 30.00% | 1,000 | | AMRK | A-Mark Precious Meta | - | 11.28 | 11.07 - 11.45 | 11.215 | -0.115 | 1.02% | 3,600 | | AMRN | Amarin Corp Ads | - | 18.10 | 17.79 - 18.60 | 18.39 | +0.24 | 1.32% | 3,726,300 | | AMRS | Amyris Inc | - | 4.80 | 4.46 - 5.29 | 5.12 | +0.19 | 3.85% | 3,129,300 | | AMRWW | Alta Mesa Resources Inc WT | - | 0.013 | 0.013 - 0.022 | 0.021 | 0.00 | 0.00% | 7,000 | | AMRX | Amneal Pharmaceuticals Inc | - | 12.86 | 12.58 - 13.05 | 12.86 | +0.03 | 0.23% | 587,500 | | AMS | American Shared Hospital Services | - | 2.73 | 2.695 - 2.80 | 2.80 | +0.092 | 3.40% | 10,800 | | AMSC | Amer Superconductor | - | 11.73 | 11.48 - 12.01 | 11.91 | +0.20 | 1.71% | 149,200 | | AMSF | Amerisafe Inc | - | 58.51 | 57.585 - 59.17 | 58.47 | +0.21 | 0.36% | 36,800 | | AMSWA | Amer Software Inc | - | 12.80 | 12.705 - 13.16 | 12.97 | +0.21 | 1.65% | 41,000 | | AMT | American Tower Corp | - | 193.59 | 190.94 - 194.39 | 193.40 | +1.08 | 0.56% | 1,457,700 | | AMTB | Mercantil Bank Holding Cl A | - | 16.32 | 15.55 - 16.40 | 15.70 | -0.66 | 4.03% | 20,500 | | AMTBB | Mercantil Bank Holding Cl B | - | 11.75 | 11.35 - 11.90 | 11.50 | -0.007 | 0.06% | 1,200 | | AMTD | TD Ameritrade HD | - | 53.61 | 53.32 - 54.33 | 54.27 | +0.60 | 1.12% | 2,846,600 | | AMTX | Aemetis Inc | - | 0.845 | 0.80 - 0.845 | 0.804 | -0.036 | 4.29% | 13,900 | | AMU | Etracs Alerian MLP Index ETN | - | 16.21 | 15.999 - 16.25 | 16.07 | -0.08 | 0.50% | 757,300 | | AMUB | Etracs Alerian MLP ETN Series B | - | 16.094 | 16.094 - 16.094 | 16.094 | 0.00 | 0.00% | 0 | | AMWD | Amer Woodmark Cp | - | 86.76 | 86.45 - 89.19 | 88.35 | +1.76 | 2.03% | 237,600 | | AMX | America Movil S.A.B. DE C.V. | - | 15.68 | 15.23 - 15.945 | 15.33 | -0.42 | 2.67% | 1,442,900 | | AMZA | Infracap MLP ETF | - | 5.98 | 5.89 - 6.00 | 5.96 | -0.01 | 0.17% | 1,101,200 | | AMZN | Amazon.com Inc | - | 1,891.20 | 1,845.64 - 1,929.26 | 1,923.77 | +36.46 | 1.93% | 4,638,100 | | AN | Autonation Inc | - | 37.46 | 37.17 - 37.91 | 37.90 | +0.57 | 1.53% | 916,100 | | ANAB | Anaptysbio Inc | - | 72.63 | 71.39 - 75.59 | 72.85 | +0.78 | 1.08% | 235,900 | | ANAT | Amer Natl Insurance | - | 117.85 | 115.83 - 118.86 | 117.21 | +0.20 | 0.17% | 54,800 | | ANCN | Anchiano Therapeutics Ltd ADR | - | 6.18 | 5.672 - 6.26 | 5.86 | +0.08 | 1.38% | 9,100 | | ANDA | Andina Acquisition Corp III | - | 9.80 | 9.80 - 9.81 | 9.81 | 0.00 | 0.00% | 22,100 | | ANDAR | Andina Acquisition Corp III Right | - | 0.30 | 0.29 - 0.33 | 0.30 | -0.03 | 9.09% | 1,200 | | ANDAU | Andina Acquisition Corp III Unit | - | 10.26 | 10.24 - 10.28 | 10.27 | +0.03 | 0.29% | 9,500 | | ANDAW | Andina Acquisition Corp III Warrant | - | 0.25 | 0.25 - 0.25 | 0.25 | 0.00 | 0.00% | 126,300 | | ANDE | Andersons Inc | - | 32.62 | 32.393 - 33.25 | 33.01 | +0.43 | 1.32% | 54,000 | | ANDX | Andeavor Logistics LP | - | 33.62 | 32.90 - 34.19 | 33.73 | +0.14 | 0.42% | 491,000 | | ANET | Arista Networks Inc | - | 322.73 | 315.64 - 328.50 | 321.06 | -6.54 | 2.00% | 1,103,400 | | ANF | Abercrombie & Fitch Company | - | 27.51 | 26.79 - 28.25 | 27.86 | +0.38 | 1.38% | 1,923,200 | | ANFI | Amira Nature Foods Ltd | - | 1.40 | 1.36 - 1.47 | 1.39 | -0.04 | 2.80% | 201,700 | | ANGI | Homeservices Inc | - | 16.21 | 15.74 - 16.90 | 16.84 | +0.63 | 3.89% | 2,975,900 | | ANGL | Fallen Angel HY Bond ETF Vaneck | - | 28.94 | 28.88 - 29.05 | 29.00 | +0.09 | 0.31% | 262,700 | | ANGO | Angiodynamics Inc | - | 20.06 | 19.60 - 20.58 | 20.50 | +0.44 | 2.19% | 426,300 | | ANH | Anworth Mortgage Asset Corp | - | 4.15 | 4.09 - 4.24 | 4.22 | +0.08 | 1.93% | 1,089,900 | | ANH-A | Anworth Mtg Pfd A | - | 26.30 | 26.21 - 26.55 | 26.52 | +0.138 | 0.52% | 2,300 | | ANH-B | Anworth 6.25 Pr S B | - | 23.12 | 23.12 - 23.47 | 23.47 | +0.14 | 0.60% | 1,000 | | ANH-C | Anworth Mortgage Asset Corpora | - | 25.04 | 25.025 - 25.04 | 25.03 | 0.00 | 0.00% | 2,600 | | ANIK | Anika Therapeutics | - | 32.05 | 31.50 - 33.08 | 32.77 | +0.93 | 2.92% | 167,100 | | ANIP | ANI Pharma Inc | - | 68.64 | 67.518 - 70.35 | 69.64 | +0.83 | 1.21% | 86,600 | | ANIX | Anixa Biosciences Inc | - | 4.23 | 3.96 - 4.35 | 4.26 | +0.18 | 4.41% | 122,600 | | ANSS | Ansys Inc | - | 189.97 | 184.98 - 193.44 | 192.20 | +3.16 | 1.67% | 415,000 | | ANTM | Anthem Inc | - | 245.25 | 239.07 - 252.16 | 250.64 | +6.64 | 2.72% | 3,762,200 | | ANY | Sphere 3D Corp | - | 2.47 | 2.454 - 2.54 | 2.48 | -0.04 | 1.59% | 29,700 | | AOA | Aggressive Allocation Ishares Core ETF | - | 54.50 | 54.30 - 54.77 | 54.72 | +0.21 | 0.39% | 53,600 | | AOBC | American Outdoor Brands Corp | - | 9.63 | 9.53 - 9.87 | 9.77 | +0.12 | 1.24% | 654,200 | | AOD | Alpine Total Dynamic Dividend | - | 8.51 | 8.47 - 8.52 | 8.51 | +0.01 | 0.12% | 210,900 | | AOIL | Aberdeen Standard Bloomberg WTI Crude Oil Strate | - | 29.522 | 29.522 - 29.522 | 29.522 | +0.282 | 0.96% | 100 | | AOK | Conservative Allocation Ishares Core ETF | - | 34.66 | 34.59 - 34.72 | 34.72 | +0.09 | 0.26% | 43,600 | | AOM | Moderate Allocation Ishares Core ETF | - | 38.20 | 38.15 - 38.33 | 38.32 | +0.12 | 0.31% | 132,100 | | AON | AON Plc | - | 174.93 | 174.50 - 178.47 | 178.38 | +3.49 | 2.00% | 899,900 | | AOR | Growth Allocation Ishares Core ETF | - | 45.22 | 45.07 - 45.39 | 45.35 | +0.13 | 0.29% | 88,200 | | AOS | Smith [A.O.] Corp | - | 56.19 | 55.82 - 56.50 | 56.28 | +0.19 | 0.34% | 630,100 | | AOSL | Alpha and Omega Semi | - | 12.83 | 12.68 - 13.10 | 12.72 | -0.10 | 0.78% | 94,900 | | AP | Ampco-Pittsburgh Corp | - | 3.28 | 3.132 - 3.34 | 3.28 | +0.03 | 0.92% | 64,500 | | APA | Apache Corp | - | 37.18 | 36.095 - 37.40 | 36.43 | -0.66 | 1.78% | 4,767,500 | | APAM | Artisan Partners Asset Manageme | - | 28.36 | 28.09 - 29.51 | 29.44 | +1.26 | 4.47% | 574,200 | | APC | Anadarko Petroleum Corp | - | 64.15 | 63.585 - 64.75 | 63.99 | -0.07 | 0.11% | 11,913,900 | | APD | Air Products and Chemicals | - | 196.59 | 195.665 - 197.80 | 196.67 | +0.05 | 0.03% | 992,000 | | APDN | Applied Dna Scns | - | 0.60 | 0.56 - 0.68 | 0.57 | -0.03 | 5.00% | 238,900 | | APDNW | Applied Dna Sci Wrnt | - | 0.011 | 0.011 - 0.011 | 0.011 | 0.00 | 0.00% | 1,000 | | APEI | American Pub. Edu. | - | 33.14 | 32.59 - 33.66 | 33.40 | +0.38 | 1.15% | 101,700 | | APEN | Apollo Endosurgery Inc | - | 3.45 | 3.41 - 3.54 | 3.50 | +0.04 | 1.16% | 5,400 | | APF | Morgan Stanley Asia Pacific Fund Inc | - | 16.69 | 16.66 - 16.80 | 16.78 | 0.00 | 0.00% | 89,639 | | APH | Amphenol Corp | - | 104.08 | 103.75 - 105.51 | 105.38 | +1.47 | 1.41% | 1,250,200 | | APHA | Aphria Inc | - | 7.85 | 7.58 - 7.92 | 7.81 | -0.05 | 0.64% | 3,995,800 | | APHB | Ampliphi Biosciences Corp | - | 0.335 | 0.281 - 0.335 | 0.309 | +0.002 | 0.65% | 111,300 | | APLE | Apple Hospitality REIT Inc | - | 16.16 | 16.01 - 16.50 | 16.44 | +0.32 | 1.99% | 1,227,100 | | APLS | Apellis Pharmaceuticals Inc | - | 19.03 | 18.50 - 19.46 | 19.33 | +0.30 | 1.58% | 391,600 | | APM | Aptorum Group Limited Cl A | - | 13.49 | 13.38 - 13.90 | 13.45 | +0.04 | 0.30% | 5,200 | | APO | Apollo Global Management Llc C | - | 32.64 | 31.56 - 32.99 | 32.33 | -0.08 | 0.25% | 2,242,100 | | APO-A | Apollo Global Management Llc Pfd Ser A | - | 25.06 | 25.03 - 25.06 | 25.05 | +0.01 | 0.04% | 38,300 | | APO-B | Apollo Global Management Llc Pfd Ser B | - | 24.96 | 24.94 - 25.03 | 24.995 | +0.055 | 0.22% | 98,100 | | APOG | Apogee Entrpr Inc | - | 39.39 | 38.83 - 39.93 | 39.80 | +0.65 | 1.66% | 303,100 | | APOP | Cellect Biotechnology Ltd | - | 0.87 | 0.86 - 0.929 | 0.88 | +0.019 | 2.21% | 59,100 | | APOPW | Cellect Biotechnology Ltd | - | 0.026 | 0.021 - 0.12 | 0.021 | -0.089 | 80.91% | 2,000 | | APPF | Appfolio Cl A | - | 93.42 | 88.681 - 96.04 | 94.88 | +2.00 | 2.15% | 185,200 | | APPN | Appian Corp Cl A | - | 32.96 | 32.535 - 33.67 | 33.52 | +0.63 | 1.92% | 257,000 | | APPS | Digital Turbine | - | 3.57 | 3.43 - 3.66 | 3.56 | -0.01 | 0.28% | 628,200 | | APRN | Blue Apron Holdings Inc | - | 1.01 | 0.97 - 1.02 | 0.972 | -0.028 | 2.80% | 2,220,100 | | APT | Alpha Pro Tech | - | 3.58 | 3.57 - 3.64 | 3.62 | 0.00 | 0.00% | 16,600 | | APTO | Aptose Bioscns | - | 1.93 | 1.82 - 1.98 | 1.91 | 0.00 | 0.00% | 259,900 | | APTS | Preferred Apartment Communities | - | 15.15 | 14.92 - 15.34 | 15.10 | 0.00 | 0.00% | 216,700 | | APTV | Aptiv Plc | - | 89.56 | 88.84 - 90.53 | 89.49 | -0.25 | 0.28% | 1,080,500 | | APTX | Aptinyx Inc | - | 3.67 | 3.51 - 3.84 | 3.81 | +0.16 | 4.38% | 284,000 | | APU | Amerigas Partners LP | - | 35.44 | 35.081 - 35.75 | 35.65 | +0.12 | 0.34% | 644,900 | | APVO | Aptevo Therapeutics Inc | - | 0.80 | 0.77 - 0.80 | 0.79 | -0.006 | 0.75% | 707,100 | | APWC | Asia Pacific Wire & Cable | - | 2.309 | 2.212 - 2.31 | 2.261 | +0.049 | 2.22% | 2,100 | | APY | Apergy Corp | - | 42.97 | 40.88 - 43.37 | 43.00 | +0.17 | 0.40% | 379,900 | | APYX | Apyx Medical Corp | - | 3.89 | 3.80 - 4.17 | 4.12 | +0.24 | 6.19% | 322,200 | | AQ | Aquantia Corp | - | 9.60 | 9.46 - 9.76 | 9.65 | +0.02 | 0.21% | 208,200 | | AQB | Aquabounty Technologies Inc | - | 2.34 | 2.26 - 2.38 | 2.36 | +0.03 | 1.29% | 392,800 | | AQMS | Aqua Metals Inc | - | 2.67 | 2.52 - 2.79 | 2.76 | +0.06 | 2.22% | 383,000 | | AQN | Algonquin Pwr & Util | - | 11.43 | 11.37 - 11.55 | 11.42 | -0.07 | 0.61% | 342,400 | | AQNA | Algonquin Power & Utilities Corp | - | 26.45 | 26.365 - 26.62 | 26.60 | +0.20 | 0.76% | 27,400 | | AQST | Aquestive Therapeutics Inc | - | 6.32 | 6.06 - 6.45 | 6.15 | -0.08 | 1.28% | 96,200 | | AQUA | Evoqua Water Technologies Corp | - | 14.00 | 13.52 - 14.19 | 13.73 | -0.21 | 1.51% | 456,900 | | AQXP | Aquinox Pharmaceutic | - | 2.62 | 2.60 - 2.71 | 2.66 | +0.01 | 0.38% | 20,000 | | AR | Antero Resources Corp | - | 8.07 | 7.78 - 8.32 | 7.90 | -0.14 | 1.74% | 10,931,600 | | ARA | American Renal Associates Holdi | - | 6.14 | 5.98 - 6.77 | 6.55 | +0.54 | 8.99% | 365,600 | | ARAV | Aravive Inc | - | 6.38 | 6.19 - 6.90 | 6.84 | +0.55 | 8.74% | 7,900 | | ARAY | Accuray Incorporated | - | 4.19 | 4.06 - 4.51 | 4.42 | +0.25 | 6.00% | 1,014,000 | | ARC | American Reprographics Company | - | 2.33 | 2.30 - 2.42 | 2.36 | +0.05 | 2.16% | 239,800 | | ARCB | Arcbest Corp | - | 32.76 | 32.41 - 33.27 | 32.93 | +0.25 | 0.76% | 164,100 | | ARCC | Ares Capital Corp | - | 17.39 | 17.32 - 17.53 | 17.49 | +0.10 | 0.58% | 1,055,700 | | ARCE | Arco Platform Limited Cl A | - | 29.38 | 28.35 - 31.31 | 31.25 | +1.76 | 5.97% | 18,300 | | ARCH | Arch Coal Inc | - | 97.15 | 89.55 - 101.92 | 99.96 | +8.33 | 9.09% | 844,500 | | ARCI | Applnc Rcycl CT Amer | - | 4.00 | 3.50 - 4.96 | 4.05 | -0.20 | 4.71% | 221,600 | | ARCM | Arrow Reserve Capital Management ETF | - | 100.25 | 100.25 - 100.25 | 100.25 | 0.00 | 0.00% | 0 | | ARCO | Arcos Dorados Holdings Inc | - | 7.00 | 6.96 - 7.30 | 7.15 | +0.16 | 2.29% | 362,100 | | ARCT | Arcturus Therapeutics Ltd | - | 7.48 | 7.12 - 7.58 | 7.25 | -0.26 | 3.46% | 47,100 | | ARCW | Arc Group Worldwide | - | 0.796 | 0.773 - 0.821 | 0.80 | +0.027 | 3.49% | 3,000 | | ARD | Ardagh Group S.A. | - | 13.95 | 13.82 - 14.23 | 14.20 | +0.30 | 2.16% | 93,200 | | ARDC | Ares Dynamic Credit Allocation | - | 15.01 | 14.93 - 15.08 | 15.05 | +0.06 | 0.40% | 84,900 | | ARDS | Aridis Pharmaceuticals Inc | - | 10.55 | 10.085 - 10.55 | 10.086 | +0.436 | 4.52% | 700 | | ARDX | Ardelyx Inc | - | 3.40 | 3.317 - 3.59 | 3.54 | +0.15 | 4.42% | 237,500 | | ARE | Alexandria Real Estate Equities | - | 138.28 | 136.15 - 140.80 | 140.54 | +3.03 | 2.20% | 681,600 | | ARE-A | Alexandria Real Estate Equities | - | 26.355 | 26.355 - 26.479 | 26.38 | +0.05 | 0.19% | 14,000 | | ARE-D | Alexandria Real Estate Equitie | - | 37.40 | 37.28 - 37.69 | 37.68 | +0.30 | 0.80% | 15,100 | | AREC | American Resources Corp | - | 3.97 | 3.90 - 4.06 | 4.00 | 0.00 | 0.00% | 6,800 | | ARES | Ares Management LP | - | 24.21 | 23.97 - 24.466 | 24.19 | +0.06 | 0.25% | 371,900 | | AREX | Approach Res. Inc | - | 0.38 | 0.36 - 0.409 | 0.401 | +0.021 | 5.53% | 1,562,200 | | ARGD | Argo Grp Itl Snr NTS | - | 25.53 | 25.51 - 25.60 | 25.59 | +0.04 | 0.16% | 2,300 | | ARGO | Argo Group Intl Hlds | - | 73.35 | 72.83 - 74.30 | 73.94 | +0.54 | 0.74% | 59,000 | | ARGT | G-X FTSE Argentina 20 ETF | - | 27.01 | 27.01 - 27.65 | 27.59 | +0.37 | 1.36% | 28,100 | | ARGX | Argenx Se Ads | - | 118.19 | 117.18 - 121.50 | 121.00 | +2.45 | 2.07% | 290,900 | | ARI | Apollo Commercial Real Estate | - | 18.47 | 18.36 - 18.54 | 18.43 | -0.01 | 0.05% | 887,400 | | ARI-C | Apollo Commercial 8% Cum. Perp. Pfd. Series C | - | 25.53 | 25.51 - 25.57 | 25.57 | +0.02 | 0.08% | 13,500 | | ARKF | Ark Fintech Innovation ETF | - | 22.41 | 22.19 - 22.674 | 22.626 | +0.224 | 1.00% | 22,800 | | ARKG | Ark Genomic Revolution Multi-Sector ETF | - | 32.68 | 32.08 - 33.276 | 33.18 | +0.64 | 1.97% | 134,500 | | ARKK | Ark Innovation ETF | - | 47.45 | 46.844 - 48.59 | 48.43 | +1.18 | 2.50% | 337,500 | | ARKQ | Ark Industrial Innovation ETF | - | 35.29 | 35.01 - 35.614 | 35.54 | +0.41 | 1.17% | 11,900 | | ARKR | Ark Restaurants Cp | - | 19.72 | 19.56 - 19.80 | 20.28 | +0.48 | 2.42% | 190 | | ARKW | Ark Web X.0 ETF | - | 53.24 | 52.36 - 54.34 | 54.18 | +1.15 | 2.17% | 106,000 | | ARL | American Realty Investors | - | 12.76 | 12.593 - 12.97 | 12.97 | +0.377 | 2.99% | 900 | | ARLO | Arlo Technologies Inc | - | 3.93 | 3.76 - 4.19 | 4.07 | +0.17 | 4.36% | 935,600 | | ARLP | Alliance Resource Pt | - | 18.92 | 18.65 - 19.24 | 18.92 | +0.07 | 0.37% | 630,900 | | ARMK | Aramark Holdings Corp | - | 31.36 | 30.885 - 31.707 | 31.11 | -0.15 | 0.48% | 2,531,500 | | ARN- | Arconic Inc. Pf 3.75 | - | 88.00 | 87.10 - 88.25 | 88.05 | +0.05 | 0.06% | 2,600 | | ARNA | Arena Pharmaceutical | - | 44.45 | 43.25 - 46.17 | 45.61 | +1.13 | 2.54% | 785,200 | | ARNC | Arconic Inc | - | 20.40 | 19.89 - 20.78 | 20.68 | +0.40 | 1.97% | 4,009,800 | | AROC | Archrock Inc | - | 10.67 | 10.47 - 10.92 | 10.86 | +0.19 | 1.78% | 629,800 | | AROW | Arrow Financial Corp | - | 33.17 | 33.051 - 34.43 | 33.77 | +0.56 | 1.69% | 8,900 | | ARPO | Aerpio Pharmaceuticals Inc | - | 1.00 | 0.95 - 1.06 | 1.05 | +0.06 | 6.06% | 297,200 | | ARQL | Arqule Inc | - | 6.53 | 6.365 - 6.68 | 6.54 | +0.14 | 2.19% | 1,594,400 | | ARR | Armour Residential R | - | 19.95 | 19.73 - 20.06 | 20.01 | +0.08 | 0.40% | 687,100 | | ARR-A | Armour Residential REIT Inc | - | 25.56 | 25.54 - 25.638 | 25.586 | -0.014 | 0.05% | 3,300 | | ARR-B | Armour Residential REIT Inc | - | 25.00 | 24.98 - 25.03 | 24.99 | -0.036 | 0.14% | 7,700 | | ARRS | Arris Group Inc | - | 31.66 | 31.635 - 31.68 | 31.66 | 0.00 | 0.00% | 5,134,898 | | ARRY | Array Biopharma Inc | - | 22.29 | 22.11 - 23.00 | 22.92 | +0.60 | 2.69% | 2,428,400 | | ARTNA | Artesian Res Cp A | - | 34.59 | 34.32 - 35.36 | 35.35 | +0.85 | 2.46% | 10,300 | | ARTW | Art S Way MFG CO I | - | 2.16 | 2.107 - 2.259 | 2.20 | 0.00 | 0.00% | 2,000 | | ARTX | Arotech Corp | - | 2.91 | 2.81 - 3.05 | 2.81 | -0.11 | 3.77% | 228,200 | | ARVN | Arvinas Inc | - | 22.89 | 21.96 - 23.00 | 22.63 | -0.14 | 0.61% | 116,000 | | ARW | Arrow Electronics | - | 84.00 | 83.37 - 86.355 | 86.05 | +2.35 | 2.81% | 618,600 | | ARWR | Arrowhead Pharma | - | 18.64 | 18.03 - 19.29 | 19.07 | +0.54 | 2.91% | 1,225,900 | | ARYA | Arya Sciences Acquisiton Corp Cl A | - | 9.84 | 9.84 - 9.84 | 9.84 | 0.00 | 0.00% | 1 | | ARYAU | Arya Sciences Acquisiton Corp Unit | - | 10.51 | 10.54 - 10.54 | 10.54 | 0.00 | 0.00% | 1,300 | | ARYAW | Arya Sciences Acquisiton Corp Warrant | - | 1.40 | 1.50 - 1.50 | 1.50 | 0.00 | 0.00% | 250 | | ASA | ASA Gold and Precious Metals | - | 9.51 | 9.43 - 9.79 | 9.50 | -0.07 | 0.73% | 86,700 | | ASB | Associated Banc-Corp | - | 22.11 | 21.99 - 22.68 | 22.67 | +0.55 | 2.49% | 2,553,900 | | ASB-C | Associated Banc-Corp Depositary | - | 0.00 | 0.00 - 0.00 | 25.868 | 0.00 | 0.00% | 0 | | ASB-D | Associated Banc-Corp | - | 24.703 | 24.65 - 24.703 | 24.65 | -0.094 | 0.38% | 18,000 | | ASB-E | Associated Banc-Corp Depositary Shs | - | 25.573 | 25.573 - 25.70 | 25.70 | +0.22 | 0.86% | 5,300 | | ASC | Ardmore Shipping Corp | - | 6.90 | 6.87 - 7.20 | 7.14 | +0.18 | 2.59% | 87,200 | | ASCMA | Ascent Capital Group | - | 0.736 | 0.70 - 0.789 | 0.70 | -0.012 | 1.69% | 21,200 | | ASEA | G-X FTSE Asean 40 ETF | - | 16.21 | 16.14 - 16.35 | 16.35 | +0.05 | 0.31% | 1,400 | | ASET | Flexshares Real Assets Allocation Index Fund | - | 28.82 | 28.82 - 28.842 | 28.82 | 0.00 | 0.00% | 20 | | ASFI | Asta Funding Inc | - | 4.52 | 4.45 - 4.716 | 4.55 | +0.03 | 0.66% | 2,100 | | ASG | Liberty All-Star Growth Fund | - | 5.79 | 5.73 - 5.835 | 5.83 | +0.07 | 1.22% | 272,900 | | ASGN | On Assignment | - | 67.82 | 67.31 - 68.965 | 68.30 | +0.71 | 1.05% | 308,300 | | ASH | Ashland Global Holdings Inc | - | 78.14 | 77.86 - 79.50 | 79.42 | +1.35 | 1.73% | 652,100 | | ASHR | Db-Xt Harvest CSI 300 China A | - | 29.79 | 29.66 - 30.02 | 29.83 | -0.17 | 0.57% | 11,380,700 | | ASHS | Db-Xt Harvest CSI 500 China A | - | 30.68 | 30.54 - 31.33 | 30.68 | -0.58 | 1.86% | 88,100 | | ASHX | Db-Xt CSI 300 China A Hgd Eq | - | 21.21 | 21.10 - 21.47 | 21.295 | -0.116 | 0.54% | 34,700 | | ASIX | Advansix Inc | - | 30.03 | 29.75 - 30.74 | 30.52 | +0.52 | 1.73% | 129,000 | | ASLN | Aslan Pharmaceuticals Limited ADR | - | 3.98 | 3.80 - 4.80 | 4.50 | +0.53 | 13.35% | 5,900 | | ASM | Avino Silver & Gold | - | 0.521 | 0.51 - 0.559 | 0.511 | -0.019 | 3.58% | 258,200 | | ASMB | Assembly Biosciences | - | 14.70 | 14.20 - 16.51 | 15.21 | -0.34 | 2.19% | 858,700 | | ASML | Asml Hldg NY Reg | - | 204.11 | 203.73 - 206.113 | 205.29 | -0.22 | 0.11% | 438,200 | | ASNA | Ascena Retail Grp | - | 1.08 | 1.02 - 1.147 | 1.07 | +0.02 | 1.90% | 2,884,500 | | ASND | Ascendis Pharma Ads | - | 109.85 | 106.75 - 113.28 | 112.12 | +2.99 | 2.74% | 337,400 | | ASPN | Aspen Aerogels Inc | - | 3.24 | 3.03 - 3.32 | 3.18 | -0.03 | 0.93% | 10,100 | | ASPS | Altisource Portfolio | - | 23.70 | 23.57 - 24.275 | 23.82 | -0.03 | 0.13% | 50,800 | | ASPU | Aspen Group Inc | - | 4.51 | 4.41 - 4.68 | 4.50 | -0.07 | 1.53% | 36,600 | | ASR | Grupo Aeroportuario Del Sureste | - | 161.91 | 160.045 - 164.935 | 162.57 | +0.38 | 0.23% | 44,800 | | ASRT | Assertio Therapeutics Inc | - | 4.13 | 4.06 - 4.48 | 4.36 | +0.19 | 4.56% | 1,176,200 | | ASRV | Ameriserv Financial | - | 4.06 | 4.04 - 4.065 | 4.06 | +0.02 | 0.50% | 22,600 | | ASRVP | Ameriserv Fin Cap | - | 29.045 | 29.044 - 29.136 | 29.045 | -0.091 | 0.31% | 300 | | ASTC | Astrotech Corp | - | 4.04 | 3.75 - 4.10 | 3.881 | -0.139 | 3.46% | 3,600 | | ASTE | Astec Inds Inc | - | 37.50 | 31.50 - 42.78 | 31.59 | -11.10 | 26.00% | 1,954,200 | | ASUR | Asure Software | - | 6.89 | 6.39 - 7.18 | 6.86 | -0.02 | 0.29% | 273,400 | | ASV | Asv Holdings Inc | - | 2.59 | 2.46 - 2.728 | 2.47 | 0.00 | 0.00% | 2,700 | | ASX | Ase Industrial Holding Co. Ltd | - | 4.79 | 4.69 - 4.83 | 4.78 | -0.03 | 0.62% | 544,900 | | ASYS | Amtech Systems Inc | - | 6.64 | 6.46 - 6.84 | 6.51 | -0.15 | 2.25% | 114,000 | | AT | Atlantic Power Corp | - | 2.25 | 2.23 - 2.36 | 2.28 | +0.03 | 1.33% | 439,800 | | ATAI | Ata Inc ADR | - | 2.30 | 2.20 - 2.721 | 2.35 | +0.05 | 2.17% | 321,800 | | ATAX | Amer First Mf Inv | - | 6.75 | 6.73 - 6.80 | 6.78 | -0.01 | 0.15% | 41,200 | | ATEC | Alphatec Holdings | - | 2.76 | 2.67 - 2.85 | 2.81 | +0.01 | 0.36% | 124,500 | | ATEN | A10 Networks Inc | - | 7.01 | 6.83 - 7.04 | 7.04 | +0.03 | 0.43% | 323,300 | | ATGE | Adtalem Global Education Inc | - | 47.62 | 47.05 - 49.08 | 48.95 | +1.28 | 2.69% | 297,900 | | ATH | Athene Holding Ltd | - | 43.38 | 43.21 - 44.16 | 43.93 | +0.42 | 0.97% | 1,088,600 | | ATHE | Alterity Therapeutics Ltd. | - | 1.77 | 1.76 - 1.83 | 1.81 | +0.041 | 2.32% | 11,800 | | ATHM | Autohome Inc | - | 115.05 | 112.413 - 115.80 | 113.75 | -0.80 | 0.70% | 462,800 | | ATHX | Athersys Inc | - | 1.50 | 1.39 - 1.70 | 1.66 | +0.23 | 16.08% | 2,666,000 | | ATI | Allegheny Technologies Inc | - | 25.20 | 23.97 - 25.73 | 24.98 | -0.51 | 2.00% | 4,124,700 | | ATIS | Attis Industries Inc | - | 1.81 | 1.44 - 1.98 | 1.485 | -0.385 | 20.59% | 99,300 | | ATISW | Attis Industries Inc WT | - | 0.137 | 0.105 - 0.39 | 0.39 | +0.285 | 271.43% | 300 | | ATKR | Atkore International Group | - | 23.98 | 23.64 - 25.35 | 25.25 | +1.28 | 5.34% | 485,700 | | ATLC | Atlanticus Hldg Cp | - | 3.39 | 3.31 - 3.49 | 3.32 | -0.03 | 0.90% | 24,100 | | ATLO | Ames Natl Corp | - | 27.03 | 26.80 - 27.95 | 27.58 | +0.78 | 2.91% | 4,000 | | ATMP | Barclays Plus Select MLP ETN | - | 20.57 | 20.25 - 20.57 | 20.39 | -0.006 | 0.03% | 32,800 | | ATNI | Atn International | - | 59.72 | 58.58 - 60.01 | 59.88 | +0.42 | 0.71% | 36,300 | | ATNM | Actinium Pharmaceuticals Inc | - | 0.32 | 0.288 - 0.32 | 0.306 | +0.011 | 3.73% | 3,654,700 | | ATNX | Athenex Inc | - | 11.01 | 10.792 - 11.49 | 11.34 | +0.40 | 3.66% | 251,800 | | ATO | Atmos Energy Corp | - | 99.37 | 98.662 - 100.08 | 99.57 | +0.50 | 0.50% | 1,003,700 | | ATOM | Atomera Inc | - | 2.83 | 2.75 - 2.88 | 2.75 | -0.11 | 3.85% | 16,400 | | ATOS | Atossa Genetics Inc | - | 3.03 | 2.43 - 3.92 | 3.48 | +0.65 | 22.97% | 12,880,100 | | ATR | Aptargroup | - | 109.03 | 108.25 - 110.53 | 110.06 | +1.13 | 1.04% | 220,800 | | ATRA | Atara Biotherap | - | 31.68 | 30.75 - 33.88 | 33.49 | +1.80 | 5.68% | 318,300 | | ATRC | Atricure Inc | - | 27.31 | 26.97 - 27.90 | 27.83 | +0.53 | 1.94% | 539,400 | | ATRI | Atrion Corp | - | 865.00 | 855.00 - 880.00 | 870.97 | -2.63 | 0.30% | 20,500 | | ATRO | Astronics Cp | - | 32.35 | 31.50 - 33.225 | 33.13 | +0.88 | 2.73% | 88,800 | | ATRS | Antares Pharma | - | 2.75 | 2.65 - 2.85 | 2.82 | +0.07 | 2.55% | 600,000 | | ATSG | Air Transport | - | 23.41 | 23.23 - 23.89 | 23.40 | +0.06 | 0.26% | 304,400 | | ATTO | Atento S.A. | - | 3.32 | 3.23 - 3.54 | 3.44 | +0.13 | 3.93% | 145,500 | | ATTU | Attunity Ltd | - | 23.41 | 23.387 - 23.57 | 23.44 | +0.04 | 0.17% | 575,600 | | ATU | Actuant Corp | - | 25.63 | 25.48 - 26.02 | 25.92 | +0.25 | 0.97% | 101,400 | | ATUS | Altice USA Inc Cl A | - | 23.21 | 22.89 - 23.41 | 23.20 | -0.01 | 0.04% | 3,193,000 | | ATV | Acorn International | - | 29.767 | 29.36 - 29.897 | 29.767 | 0.00 | 0.00% | 200 | | ATVI | Activision Blizzard | - | 45.60 | 44.70 - 46.76 | 46.51 | +1.17 | 2.58% | 6,263,400 | | ATXI | Avenue Therapeutics Inc | - | 4.77 | 4.45 - 4.80 | 4.57 | +0.02 | 0.44% | 1,900 | | AU | Anglogold Ashanti Ltd | - | 12.50 | 12.32 - 12.96 | 12.34 | -0.32 | 2.53% | 2,974,600 | | AUBN | Auburn Natl Bncp I | - | 35.11 | 35.11 - 37.43 | 37.43 | +2.03 | 5.73% | 6,500 | | AUDC | Audiocodes Ltd | - | 16.11 | 15.92 - 17.10 | 16.99 | +0.75 | 4.62% | 423,400 | | AUG | Auryn Resources Inc | - | 1.60 | 1.48 - 1.64 | 1.49 | -0.09 | 5.70% | 223,800 | | AUGR | Defiance Future Tech ETF | - | 24.92 | 24.84 - 25.106 | 25.08 | +0.12 | 0.48% | 18,400 | | AUMN | Golden Minerals CO | - | 0.277 | 0.26 - 0.286 | 0.286 | +0.021 | 7.92% | 86,900 | | AUO | Au Optronics Corp | - | 3.71 | 3.65 - 3.73 | 3.66 | -0.04 | 1.08% | 544,400 | | AUPH | Aurinia Pharm Ord | - | 6.27 | 6.218 - 6.42 | 6.32 | +0.02 | 0.32% | 411,900 | | AUSF | Global X Adaptive US Factor ETF | - | 24.60 | 24.52 - 24.77 | 24.77 | +0.22 | 0.90% | 18,000 | | AUTL | Autolus Therapeutics Plc ADR | - | 26.53 | 25.72 - 27.866 | 25.97 | -0.37 | 1.40% | 37,700 | | AUTO | Autoweb Inc | - | 3.34 | 3.21 - 3.426 | 3.426 | +0.066 | 1.96% | 10,100 | | AUY | Yamana Gold | - | 2.16 | 2.12 - 2.24 | 2.17 | -0.01 | 0.46% | 8,073,000 | | AVA | Avista Corp | - | 41.62 | 41.40 - 42.155 | 42.05 | +0.36 | 0.86% | 528,600 | | AVAL | Grupo Aval Acciones Y Valores S | - | 8.24 | 8.18 - 8.29 | 8.24 | +0.02 | 0.24% | 138,100 | | AVAV | Aerovironment Inc | - | 67.30 | 65.94 - 69.31 | 68.65 | +1.68 | 2.51% | 219,400 | | AVB | Avalonbay Communities | - | 194.60 | 191.42 - 196.805 | 196.26 | +2.61 | 1.35% | 517,700 | | AVCO | Avalon Globocare | - | 4.67 | 4.59 - 4.83 | 4.73 | +0.02 | 0.42% | 50,600 | | AVD | American Vanguard Corp | - | 16.81 | 16.53 - 17.45 | 16.55 | -0.39 | 2.30% | 67,700 | | AVDL | Avadel Pharmaceuticals Plc | - | 1.19 | 1.06 - 1.23 | 1.11 | -0.09 | 7.50% | 213,800 | | AVDR | Avedro Inc | - | 12.20 | 11.893 - 12.38 | 12.19 | -0.01 | 0.08% | 16,800 | | AVEO | Aveo Pharmaceuticals | - | 0.93 | 0.89 - 0.995 | 0.923 | -0.02 | 2.12% | 4,240,200 | | AVGO | Broadcom Ltd | - | 316.76 | 314.19 - 318.09 | 315.64 | +0.64 | 0.20% | 1,977,500 | | AVGR | Avinger Inc | - | 0.555 | 0.51 - 0.576 | 0.552 | +0.011 | 2.03% | 2,271,900 | | AVH | Avianca Holdings S.A. | - | 4.00 | 3.95 - 4.17 | 3.99 | +0.01 | 0.25% | 77,200 | | AVID | Avid Tech Inc | - | 7.83 | 7.61 - 8.08 | 7.99 | +0.18 | 2.30% | 630,200 | | AVK | Advent Claymore Convertible Securities | - | 14.85 | 14.815 - 14.974 | 14.86 | +0.01 | 0.07% | 87,300 | | AVLR | Avalara Inc | - | 55.18 | 54.21 - 56.74 | 56.57 | +1.47 | 2.67% | 537,300 | | AVNS | Avanos Medical Inc | - | 41.32 | 40.99 - 42.36 | 41.70 | +0.42 | 1.02% | 507,200 | | AVNW | Aviat Networks Inc | - | 14.265 | 13.60 - 14.265 | 13.93 | +0.03 | 0.22% | 6,700 | | AVP | Avon Products | - | 2.61 | 2.56 - 2.94 | 2.91 | +0.31 | 11.92% | 11,486,600 | | AVRO | Avrobio Inc | - | 19.60 | 18.25 - 20.37 | 20.04 | +0.42 | 2.14% | 162,700 | | AVT | Avnet Inc | - | 46.16 | 45.63 - 47.13 | 46.93 | +0.88 | 1.91% | 623,500 | | AVX | Avx Corp | - | 17.22 | 16.04 - 19.36 | 16.30 | -0.96 | 5.56% | 998,200 | | AVXL | Anavex Lf SC | - | 2.80 | 2.75 - 2.96 | 2.93 | +0.14 | 5.02% | 409,100 | | AVY | Avery Dennison Corp | - | 114.14 | 112.83 - 116.08 | 116.00 | +2.11 | 1.85% | 542,400 | | AVYA | Avaya Holdings Corp | - | 19.32 | 18.92 - 19.47 | 19.28 | -0.02 | 0.10% | 1,151,200 | | AWF | Alliancebernstein Global High Income Fund | - | 11.74 | 11.67 - 11.76 | 11.70 | -0.06 | 0.51% | 227,600 | | AWI | Armstrong World Industries Inc | - | 86.98 | 85.88 - 88.56 | 88.46 | +1.58 | 1.82% | 579,800 | | AWK | American Water Works | - | 105.16 | 104.19 - 105.65 | 104.80 | -0.13 | 0.12% | 1,115,400 | | AWP | Alpine Global Premier Propertie | - | 5.83 | 5.805 - 5.88 | 5.88 | +0.07 | 1.20% | 214,600 | | AWR | American States Water Company | - | 68.52 | 68.20 - 69.47 | 69.06 | +0.51 | 0.74% | 154,800 | | AWRE | Aware Inc | - | 3.30 | 3.25 - 3.482 | 3.31 | -0.03 | 0.90% | 13,500 | | AWSM | Cool Holdings Inc | - | 2.63 | 2.52 - 2.90 | 2.82 | +0.21 | 8.05% | 90,900 | | AWTM | Aware Ultra-Short Duration Enhanced Income ETF | - | 50.275 | 50.275 - 50.30 | 50.285 | -0.005 | 0.01% | 700 | | AWX | Avalon Holdings Corp | - | 2.288 | 2.26 - 2.35 | 2.27 | -0.019 | 0.83% | 8,700 | | AX | Axos Financial Inc | - | 31.06 | 30.79 - 31.97 | 31.92 | +0.93 | 3.00% | 204,900 | | AXAS | Abraxas Petro Corp | - | 1.47 | 1.40 - 1.55 | 1.51 | +0.05 | 3.42% | 1,252,000 | | AXDX | Accelerate Diagnosti | - | 18.24 | 17.75 - 18.599 | 18.26 | +0.01 | 0.05% | 153,100 | | AXE | Anixter International Inc | - | 64.72 | 60.25 - 68.96 | 66.71 | +5.77 | 9.47% | 415,300 | | AXGN | Axogen Inc | - | 20.18 | 19.722 - 21.575 | 20.65 | +0.46 | 2.28% | 229,200 | | AXGT | Axovant Sciences Ltd | - | 1.11 | 1.06 - 1.15 | 1.15 | +0.045 | 4.07% | 768,600 | | AXJL | Asia Pacific Ex-Japan Wisdomtree | - | 68.67 | 68.48 - 68.897 | 68.897 | +0.254 | 0.37% | 700 | | AXJV | Asia Ex Japan Min Vol Ishares Edge MSCI ETF | - | 36.23 | 36.23 - 36.289 | 36.289 | +0.127 | 0.35% | 2,800 | | AXL | American Axle & Manufacturing | - | 15.41 | 15.17 - 16.29 | 15.44 | -0.05 | 0.32% | 4,558,100 | | AXNX | Axonics Modulation Technologies Inc | - | 19.31 | 18.66 - 20.20 | 19.81 | +0.58 | 3.02% | 140,700 | | AXO | Axos Financial Inc | - | 26.09 | 25.60 - 26.34 | 25.60 | -0.377 | 1.45% | 2,200 | | AXP | American Express Company | - | 112.19 | 111.90 - 114.04 | 113.97 | +1.64 | 1.46% | 3,342,700 | | AXR | Amrep Corp | - | 5.58 | 5.23 - 5.71 | 5.59 | 0.00 | 0.00% | 7,400 | | AXS | Axis Capital Holdings | - | 56.82 | 56.50 - 57.86 | 57.72 | +1.01 | 1.78% | 780,100 | | AXS-D | Axis Capital Holdings Ltd | - | 24.79 | 24.78 - 24.85 | 24.79 | 0.00 | 0.00% | 12,900 | | AXS-E | Axis Capital Holdings Ltd | - | 24.75 | 24.70 - 24.80 | 24.80 | +0.05 | 0.20% | 131,500 | | AXSM | Axsome Thera | - | 15.10 | 14.60 - 16.23 | 15.94 | +0.82 | 5.42% | 1,181,900 | | AXTA | Axalta Coating Systems Ltd | - | 27.66 | 27.53 - 28.005 | 27.67 | +0.06 | 0.22% | 2,963,300 | | AXTI | Axt Inc | - | 4.39 | 4.30 - 4.70 | 4.66 | +0.25 | 5.67% | 361,800 | | AXU | Alexco Resource Corp | - | 0.983 | 0.93 - 1.00 | 0.955 | -0.04 | 4.02% | 355,300 | | AY | Atlantica Yield Plc | - | 20.11 | 19.91 - 20.16 | 20.06 | -0.05 | 0.25% | 237,100 | | AYI | Acuity Brands Inc | - | 144.73 | 141.09 - 147.05 | 146.32 | +2.34 | 1.63% | 385,700 | | AYR | Aircastle Ltd | - | 19.45 | 19.19 - 20.00 | 19.89 | +0.48 | 2.47% | 220,100 | | AYTU | Aytu Bioscience Inc | - | 1.99 | 1.79 - 2.00 | 1.91 | +0.04 | 2.14% | 555,800 | | AYX | Alteryx Inc | - | 83.85 | 80.34 - 85.149 | 83.57 | -0.08 | 0.10% | 608,700 | | AZN | Astrazeneca Plc | - | 38.63 | 38.555 - 38.97 | 38.69 | -0.06 | 0.15% | 4,812,100 | | AZO | Autozone | - | 1,035.48 | 1,032.09 - 1,060.76 | 1,047.76 | +12.56 | 1.21% | 308,400 | | AZPN | Aspen Technology | - | 112.54 | 108.00 - 112.54 | 112.11 | +1.94 | 1.76% | 599,900 | | AZRE | Azure Power Global Ltd | - | 11.64 | 11.25 - 11.99 | 11.90 | +0.38 | 3.30% | 13,200 | | AZRX | Azurrx Biopharma Inc | - | 2.61 | 2.50 - 2.69 | 2.60 | 0.00 | 0.00% | 144,600 | | AZUL | Azul S.A. ADR | - | 26.02 | 25.31 - 26.48 | 26.06 | +0.29 | 1.13% | 665,000 | | AZZ | Azz Inc | - | 45.58 | 45.05 - 46.77 | 46.63 | +1.22 | 2.69% | 115,400 |
|  ActiveGainersLosers | Top 10 Active Counters | | Name | Last | Change | | TWTR | 39.77 | +5.38 | | VTL | 0.83 | +0.06 | | SNAP | 11.99 | +0.46 | | QCOM | 86.72 | +4.75 | | XLF | 27.43 | +0.17 | | SPY | 292.88 | +2.61 | | BAC | 30.07 | +0.02 | | AMD | 27.97 | -0.21 | | GE | 9.33 | +0.01 | | F | 9.50 | +0.15 | | Top 10 Gainers | | Name | Last | Change | | BRK.A | 317,684.00 | +3,584.00 | | SEB | 4,699.00 | +98.99 | | HUNTU | 88.00 | +66.56 | | IRDMB | 947.27 | +52.74 | | BKNG | 1,887.73 | +43.56 | | AGM.A | 69.64 | +43.541 | | AMZN | 1,923.77 | +36.46 | | STZ.B | 208.54 | +18.33 | | LMT | 333.10 | +17.84 | | CACC | 488.75 | +17.73 | | Top 10 Losers | | Name | Last | Change | | NVR | 3,215.00 | -56.95 | | WAT | 211.36 | -29.68 | | BH.A | 773.80 | -13.20 | | ASTE | 31.59 | -11.10 | | MTD | 723.62 | -10.57 | | FXNC | 22.20 | -8.80 | | ANET | 321.06 | -6.54 | | FELE | 46.02 | -5.18 | | EQBK | 24.71 | -4.76 | | KMB | 125.62 | -4.63 | |
5830 
