List Stock Names starting with: Number of Stock(s): 1123 Click here to modify the Visible Columns. | Stock | Company | Market Cap (M) | Open | Range | Last | Change | Change (%) | Volume | | A | Agilent Technologies | - | 77.69 | 76.50 - 78.795 | 77.98 | -0.58 | 0.74% | 1,552,598 | | AA | Alcoa Corp | - | 29.20 | 28.34 - 29.90 | 29.565 | +0.325 | 1.11% | 1,804,565 | | AAAU | Perth Mint Physical Gold ETF | - | 13.34 | 13.30 - 13.45 | 13.31 | -0.074 | 0.55% | 5,529 | | AABA | Altaba Inc | - | 69.58 | 69.17 - 70.04 | 69.48 | +0.08 | 0.12% | 1,424,023 | | AAC | Aac Holdings Inc | - | 3.12 | 2.872 - 3.22 | 2.98 | -0.14 | 4.49% | 179,879 | | AADR | Advisorshares Dorsey Wright ADR | - | 45.84 | 45.58 - 46.08 | 45.84 | 0.00 | 0.00% | 392 | | AAL | American Airlines Gp | - | 34.98 | 34.77 - 35.51 | 34.985 | -0.075 | 0.21% | 2,587,422 | | AAMC | Altisource Asset | - | 33.89 | 33.00 - 33.98 | 33.98 | 0.00 | 0.00% | 276 | | AAME | Atlantic Amer Cp | - | 2.69 | 2.576 - 2.745 | 2.63 | 0.00 | 0.00% | 10 | | AAN | Aaron's Inc | - | 54.61 | 52.28 - 55.111 | 53.90 | +0.19 | 0.35% | 179,226 | | AAOI | Applied Optoelect | - | 14.78 | 14.45 - 15.65 | 14.46 | -0.15 | 1.03% | 515,464 | | AAON | Aaon Inc | - | 40.85 | 40.20 - 41.034 | 40.605 | -0.265 | 0.65% | 13,466 | | AAP | Advance Auto Parts Inc | - | 166.21 | 160.795 - 167.03 | 161.50 | -4.50 | 2.71% | 617,851 | | AAPL | Apple Inc | - | 171.80 | 170.48 - 173.32 | 170.99 | -1.04 | 0.60% | 8,411,246 | | AAT | American Assets Trust | - | 43.35 | 43.00 - 43.90 | 43.22 | -0.38 | 0.87% | 24,613 | | AAU | Almaden Minerals | - | 0.72 | 0.72 - 0.758 | 0.727 | +0.003 | 0.41% | 38,678 | | AAWW | Atlas Air Ww | - | 60.69 | 58.09 - 60.72 | 59.58 | -0.73 | 1.21% | 74,887 | | AAXJ | All Country Asia Ex Japan Ishares MSCI ETF | - | 69.39 | 69.03 - 69.77 | 69.10 | -0.28 | 0.40% | 533,459 | | AAXN | Axon Inc | - | 55.98 | 55.25 - 56.34 | 55.615 | -0.385 | 0.69% | 111,405 | | AB | Alliancebernstein Holding LP | - | 30.33 | 30.006 - 30.555 | 30.31 | +0.07 | 0.23% | 215,647 | | ABB | Abb Ltd | - | 20.14 | 19.97 - 20.33 | 20.21 | -0.05 | 0.25% | 2,197,945 | | ABBV | Abbvie Inc | - | 79.79 | 78.20 - 80.60 | 78.32 | -1.67 | 2.09% | 2,541,757 | | ABC | Amerisourcebergen Corp | - | 86.35 | 85.43 - 87.13 | 86.15 | -0.18 | 0.21% | 204,333 | | ABCB | Ameris Bancorp | - | 41.20 | 40.21 - 41.20 | 40.31 | -0.62 | 1.51% | 49,276 | | ABDC | Alcentra Capital Com | - | 7.13 | 7.00 - 7.33 | 7.00 | -0.06 | 0.85% | 22,664 | | ABEO | Abeona Therapeutics | - | 6.55 | 6.35 - 6.77 | 6.38 | -0.17 | 2.60% | 76,042 | | ABEOW | Abeona Thera Wts | - | 2.72 | 0.00 - 0.00 | 3.35 | 0.00 | 0.00% | 20 | | ABEV | Ambev S.A. | - | 4.82 | 4.771 - 4.92 | 4.81 | -0.02 | 0.41% | 10,040,383 | | ABG | Asbury Automotive Group Inc | - | 72.95 | 70.92 - 73.29 | 72.16 | -0.79 | 1.08% | 20,216 | | ABIL | Ability Inc | - | 1.96 | 1.861 - 1.96 | 1.889 | -0.02 | 1.05% | 26,954 | | ABIO | Arca Biopharma Inc | - | 0.58 | 0.43 - 0.97 | 0.465 | -0.043 | 8.46% | 4,504,651 | | ABM | ABM Industries Incorporated | - | 36.72 | 36.13 - 36.84 | 36.51 | -0.21 | 0.57% | 109,738 | | ABMD | Abiomed Inc | - | 362.02 | 355.265 - 362.29 | 359.35 | -2.90 | 0.80% | 106,651 | | ABR | Arbor Realty Trust | - | 12.80 | 12.54 - 12.85 | 12.83 | +0.11 | 0.86% | 453,659 | | ABR-A | Arbor Realty Trust Inc | - | 0.00 | 0.00 - 0.00 | 25.28 | 0.00 | 0.00% | 0 | | ABR-B | Arbor Realty Trust Inc | - | 0.00 | 0.00 - 0.00 | 25.33 | 0.00 | 0.00% | 0 | | ABR-C | Arbor Realty Trust | - | 0.00 | 0.00 - 0.00 | 25.29 | 0.00 | 0.00% | 0 | | ABT | Abbott Laboratories | - | 75.11 | 74.60 - 75.57 | 74.75 | -0.79 | 1.05% | 1,826,625 | | ABTX | Allegiance Banc CS | - | 38.79 | 38.30 - 38.95 | 38.30 | -0.50 | 1.29% | 16,115 | | ABUS | Arbutus Biopharma Cp | - | 3.63 | 3.55 - 3.77 | 3.63 | -0.01 | 0.27% | 39,235 | | AC | Associated Capital Group Inc | - | 41.40 | 40.97 - 42.29 | 41.48 | -0.36 | 0.86% | 4,000 | | ACA | Arcosa Inc. | - | 32.13 | 31.37 - 32.38 | 31.315 | -0.895 | 2.78% | 37,562 | | ACAD | Acadia Pharmaceutica | - | 22.84 | 22.22 - 23.41 | 22.41 | -0.41 | 1.80% | 307,999 | | ACB | Aurora Cannabis Inc | - | 7.07 | 6.80 - 7.25 | 7.08 | +0.01 | 0.14% | 7,355,349 | | ACBI | Atlantic Capital | - | 19.66 | 19.46 - 19.73 | 19.54 | -0.11 | 0.56% | 11,804 | | ACC | American Campus Communities Inc | - | 44.57 | 43.05 - 45.63 | 44.71 | +0.12 | 0.27% | 330,234 | | ACCO | Acco Brands Corp | - | 9.33 | 9.16 - 9.36 | 9.195 | -0.135 | 1.45% | 151,948 | | ACER | Acer Therapeutics Inc | - | 23.78 | 23.40 - 24.05 | 23.80 | +0.02 | 0.08% | 7,321 | | ACES | Alps Clean Energy ETF | - | 26.45 | 26.34 - 26.55 | 26.34 | -0.032 | 0.12% | 294 | | ACET | Aceto Cp | - | 0.30 | 0.235 - 0.81 | 0.265 | -0.088 | 24.93% | 2,870,833 | | ACGL | Arch Capital Grp Ltd | - | 32.28 | 31.97 - 32.37 | 32.08 | -0.22 | 0.68% | 170,661 | | ACGLO | Arch Capital Group Ltd ADR | - | 23.67 | 23.37 - 23.67 | 23.585 | -0.055 | 0.23% | 1,784 | | ACGLP | Arch Capital Group Ltd | - | 22.80 | 22.69 - 22.87 | 22.825 | +0.035 | 0.15% | 12,631 | | ACH | Aluminum Corporation of China Ltd | - | 9.68 | 9.54 - 9.68 | 9.60 | -0.05 | 0.52% | 7,509 | | ACHC | Acadia Healthcr CO | - | 27.58 | 27.47 - 28.22 | 27.52 | -0.02 | 0.07% | 366,285 | | ACHN | Achillion Pharmaceut | - | 2.46 | 2.375 - 2.47 | 2.455 | +0.005 | 0.20% | 162,369 | | ACHV | Achieve Life Sciences Inc | - | 1.59 | 1.52 - 1.84 | 1.72 | +0.14 | 8.86% | 42,212 | | ACIA | Acacia Communica | - | 46.98 | 45.35 - 48.18 | 47.69 | +1.10 | 2.36% | 488,674 | | ACIM | ACWI IMI MSCI ETF SPDR | - | 76.96 | 76.738 - 77.25 | 76.786 | -0.384 | 0.50% | 546 | | ACIU | AC Immune S.A. | - | 4.20 | 4.01 - 4.40 | 4.33 | +0.12 | 2.85% | 264,341 | | ACIW | Aci Worldwide Inc | - | 31.07 | 30.85 - 31.30 | 31.14 | +0.04 | 0.13% | 140,776 | | ACLS | Axcelis Tech Inc | - | 22.53 | 22.17 - 22.76 | 22.43 | -0.10 | 0.44% | 94,183 | | ACM | Aecom Technology Corp | - | 30.89 | 30.49 - 31.20 | 30.98 | 0.00 | 0.00% | 86,205 | | ACMR | Acm Research Inc | - | 11.39 | 9.99 - 11.724 | 11.25 | -0.25 | 2.17% | 40,984 | | ACN | Accenture Plc | - | 159.58 | 158.432 - 160.12 | 159.52 | -0.19 | 0.12% | 498,007 | | ACNB | Acnb Corp | - | 39.92 | 38.90 - 40.343 | 39.741 | +0.081 | 0.20% | 2,211 | | ACOR | Acorda Therapeutics | - | 13.17 | 12.94 - 13.771 | 13.55 | +0.45 | 3.44% | 403,626 | | ACP | Avenue Income Credit Strategies | - | 11.68 | 11.54 - 11.91 | 11.60 | -0.14 | 1.19% | 52,539 | | ACRE | Ares Commercial Real Estate Cor | - | 14.30 | 13.99 - 14.70 | 14.69 | +0.66 | 4.70% | 255,711 | | ACRS | Aclaris Therapts | - | 6.51 | 6.38 - 6.923 | 6.35 | -0.19 | 2.91% | 130,078 | | ACRX | Acelrx Pharmaceutica | - | 3.45 | 3.22 - 3.55 | 3.335 | -0.075 | 2.20% | 2,249,503 | | ACSG | Xtrackers MSCI ACWI Ex USA ESG Leaders Equity Et | - | 25.89 | 25.83 - 25.83 | 25.83 | 0.00 | 0.00% | 302 | | ACSI | American Customer Satisfaction Core Alpha ETF | - | 32.492 | 32.42 - 32.50 | 32.43 | -0.062 | 0.19% | 405 | | ACST | Acasti Pharma | - | 0.94 | 0.93 - 0.98 | 0.966 | +0.016 | 1.68% | 84,827 | | ACT | Advisorshares Vice ETF | - | 24.90 | 24.78 - 25.00 | 24.98 | +0.03 | 0.12% | 449 | | ACTG | Acacia Res-Acacia | - | 3.19 | 3.15 - 3.20 | 3.16 | -0.03 | 0.94% | 4,722 | | ACU | Acme United Corp | - | 16.13 | 15.76 - 16.80 | 16.50 | +0.31 | 1.91% | 2,911 | | ACV | Allianzgi Diversified Income & | - | 21.72 | 21.71 - 21.93 | 21.71 | -0.16 | 0.73% | 7,073 | | ACWF | Global Multifactor Ishares Edge MSCI ETF | - | 29.24 | 29.16 - 29.315 | 29.16 | -0.09 | 0.31% | 1,543 | | ACWI | ACWI Ishares MSCI ETF | - | 70.84 | 70.62 - 71.14 | 70.735 | -0.205 | 0.29% | 598,895 | | ACWV | Global Min Vol Ishares Edge MSCI ETF | - | 87.16 | 87.03 - 87.41 | 87.17 | -0.11 | 0.13% | 116,667 | | ACWX | ACWI Ex US Ishares MSCI ETF | - | 45.74 | 45.62 - 46.00 | 45.64 | -0.19 | 0.41% | 383,895 | | ACY | Aerocentury Corp | - | 11.51 | 11.385 - 11.54 | 11.47 | 0.00 | 0.00% | 10,353 | | ADAP | Adaptimmune Ther Ads | - | 4.71 | 4.55 - 4.79 | 4.57 | -0.14 | 2.97% | 101,236 | | ADBE | Adobe Systems Inc | - | 257.30 | 255.12 - 260.99 | 257.68 | -0.42 | 0.16% | 732,017 | | ADC | Agree Realty Corp | - | 64.06 | 63.345 - 64.80 | 64.185 | -0.335 | 0.52% | 46,697 | | ADES | Advanced Emissions Solutions Inc | - | 12.02 | 11.74 - 12.19 | 11.805 | -0.215 | 1.79% | 40,721 | | ADI | Analog Devices | - | 106.33 | 104.71 - 108.28 | 105.42 | -1.40 | 1.31% | 1,092,408 | | ADIL | Adial Pharmaceuticals Inc | - | 3.35 | 3.20 - 4.60 | 3.91 | +0.54 | 16.02% | 4,495,072 | | ADILW | Adial Pharmaceuticals Inc Warrant | - | 0.59 | 0.50 - 0.75 | 0.697 | +0.197 | 39.40% | 5,710 | | ADM | Archer Daniels Midland Company | - | 41.97 | 41.80 - 42.61 | 42.49 | +0.52 | 1.24% | 2,150,133 | | ADMA | Adma Biologics | - | 4.00 | 3.86 - 4.138 | 3.91 | -0.09 | 2.25% | 105,248 | | ADMP | Adamis Pharmaceuticl | - | 3.10 | 3.03 - 3.18 | 3.115 | -0.015 | 0.48% | 68,807 | | ADMS | Adamas Pharma | - | 11.27 | 10.70 - 11.778 | 11.04 | -0.20 | 1.78% | 255,330 | | ADNT | Adient Plc | - | 21.16 | 20.15 - 21.41 | 20.715 | -0.555 | 2.61% | 494,200 | | ADOM | Adomani Inc | - | 0.50 | 0.37 - 0.51 | 0.475 | -0.011 | 2.26% | 1,189,427 | | ADP | Automatic Data Procs | - | 150.14 | 149.473 - 150.88 | 150.84 | +0.28 | 0.19% | 365,032 | | ADRA | Bldrs Asia 50 ADR Index Fund Invesco | - | 30.70 | 30.70 - 31.14 | 31.14 | +0.44 | 1.43% | 210 | | ADRD | Bldrs Developed Markets 100 ADR Index Fund Inves | - | 21.28 | 21.25 - 21.25 | 21.25 | 0.00 | 0.00% | 2 | | ADRE | Bldrs Emerging Markets 50 ADR Index Fund Invesco | - | 40.21 | 39.979 - 40.629 | 39.979 | -0.241 | 0.60% | 3,239 | | ADRO | Aduro Biotech | - | 3.84 | 3.76 - 3.98 | 3.825 | -0.035 | 0.91% | 118,323 | | ADRU | Bldrs Europe Select ADR Index Fund Invesco | - | 20.45 | 20.80 - 20.831 | 20.831 | 0.00 | 0.00% | 699 | | ADS | Alliance Data Systems Corp | - | 172.83 | 171.37 - 175.27 | 171.675 | -1.745 | 1.01% | 143,675 | | ADSK | Autodesk Inc | - | 159.64 | 158.48 - 161.49 | 159.60 | -0.20 | 0.13% | 441,476 | | ADSW | Advanced Disposal Services Inc | - | 27.42 | 26.865 - 27.75 | 27.49 | -0.08 | 0.29% | 35,176 | | ADT | ADT Inc | - | 8.12 | 7.99 - 8.22 | 8.105 | -0.045 | 0.55% | 183,448 | | ADTN | Adtran Inc | - | 14.56 | 14.54 - 14.67 | 14.595 | +0.015 | 0.10% | 73,338 | | ADUS | Addus Homecare Corpo | - | 68.90 | 67.18 - 69.375 | 68.95 | +0.49 | 0.72% | 22,540 | | ADVM | Adverum Biotechnlgs | - | 3.56 | 3.52 - 3.73 | 3.595 | +0.015 | 0.42% | 35,404 | | ADX | Adams Express Company | - | 14.08 | 14.03 - 14.14 | 14.06 | -0.04 | 0.28% | 38,229 | | ADXS | Advaxis Inc | - | 0.367 | 0.353 - 0.40 | 0.39 | +0.028 | 7.73% | 427,679 | | AE | Adams Resources & Energy | - | 41.31 | 41.075 - 42.00 | 41.075 | -0.235 | 0.57% | 258 | | AEB | Aegon N.V. Perp Cap Secs Floating Rate [Ne] | - | 21.94 | 21.684 - 22.04 | 21.85 | 0.00 | 0.00% | 1,468 | | AED | Aegon N.V. Perp Cap Secs [Ne] | - | 26.06 | 25.962 - 26.11 | 25.962 | -0.108 | 0.41% | 1,999 | | AEE | Ameren Corp | - | 70.10 | 69.53 - 71.12 | 71.11 | +0.71 | 1.01% | 279,116 | | AEF | Aberdeen EM Equity Income Fund Inc | - | 7.19 | 7.11 - 7.24 | 7.18 | -0.06 | 0.83% | 46,729 | | AEG | Aegon N.V. | - | 5.32 | 5.25 - 5.33 | 5.25 | -0.06 | 1.13% | 581,645 | | AEGN | Aegion Corp | - | 20.89 | 20.38 - 21.05 | 20.61 | -0.30 | 1.43% | 12,755 | | AEH | Aegon N.V. Perp Cap Secs | - | 25.91 | 25.837 - 25.98 | 25.87 | -0.10 | 0.39% | 10,936 | | AEHR | Aehr Test Systems | - | 1.42 | 1.38 - 1.45 | 1.40 | +0.02 | 1.45% | 17,747 | | AEIS | Advanced Energy | - | 52.09 | 50.73 - 52.56 | 51.42 | -0.89 | 1.70% | 117,188 | | AEL | American Equity Investment Life | - | 32.84 | 32.50 - 33.12 | 32.625 | -0.235 | 0.72% | 51,574 | | AEM | Agnico-Eagle Mines Ltd | - | 43.58 | 43.00 - 44.31 | 43.25 | -0.49 | 1.12% | 519,793 | | AEMD | Aethlon Medical | - | 1.05 | 0.99 - 1.10 | 1.03 | +0.01 | 0.98% | 11,914 | | AEO | American Eagle Outfitters | - | 19.97 | 19.76 - 20.10 | 19.82 | -0.10 | 0.50% | 534,161 | | AEP | American Electric Power Company | - | 80.20 | 79.60 - 81.26 | 81.18 | +0.66 | 0.82% | 653,209 | | AER | Aercap Holdings N.V. | - | 47.49 | 46.73 - 48.34 | 46.765 | -0.885 | 1.86% | 489,849 | | AERI | Aerie Pharmaceutical | - | 39.57 | 38.54 - 41.32 | 38.44 | -1.17 | 2.95% | 218,030 | | AES | The Aes Corp | - | 17.08 | 17.05 - 17.265 | 17.205 | +0.055 | 0.32% | 1,084,206 | | AETI | American Electric Te | - | 0.84 | 0.824 - 0.879 | 0.852 | +0.002 | 0.24% | 4,352 | | AEY | Addvantage Techs Grp | - | 1.35 | 1.35 - 1.37 | 1.358 | +0.008 | 0.59% | 743 | | AEYE | Audioeye Inc | - | 10.71 | 10.41 - 10.92 | 10.85 | +0.15 | 1.40% | 9,983 | | AEZS | Aeterna Zentaris | - | 4.03 | 3.99 - 4.12 | 4.01 | -0.04 | 0.99% | 30,488 | | AFB | Alliance National Municipal | - | 12.84 | 12.81 - 12.865 | 12.84 | -0.01 | 0.08% | 18,029 | | AFC | Allied Capital Corp | - | 25.93 | 25.851 - 25.93 | 25.876 | -0.044 | 0.17% | 166 | | AFG | American Financial Group | - | 99.91 | 98.15 - 100.14 | 98.96 | -0.89 | 0.89% | 96,920 | | AFGE | American Financial Group Inc | - | 25.84 | 25.75 - 25.83 | 25.768 | +0.018 | 0.07% | 1,306 | | AFGH | American Financial Group Inc | - | 25.87 | 25.69 - 26.01 | 25.76 | 0.00 | 0.00% | 1,499 | | AFH | Atlas Fincl Hld Ord | - | 8.77 | 8.58 - 9.00 | 8.60 | -0.13 | 1.49% | 7,559 | | AFHBL | Atlas Financial Holdings Inc 6.625% Senior Uns | - | 25.12 | 25.10 - 25.302 | 25.177 | +0.057 | 0.23% | 1,708 | | AFI | Armstrong Flooring Inc | - | 14.71 | 14.48 - 14.90 | 14.71 | -0.05 | 0.34% | 7,853 | | AFIF | Anfield Universal Fixed Income ETF | - | 9.98 | 9.96 - 10.03 | 10.009 | +0.029 | 0.29% | 2,758 | | AFIN | American Finance Trust Inc. Class A | - | 11.19 | 10.84 - 11.50 | 11.215 | +0.145 | 1.31% | 99,677 | | AFK | Africa Index ETF Vaneck | - | 22.30 | 21.96 - 22.30 | 22.046 | -0.184 | 0.83% | 17,668 | | AFL | Aflac Incorporated | - | 49.15 | 48.89 - 49.235 | 48.985 | -0.135 | 0.27% | 925,733 | | AFMD | Affimed N.V. | - | 3.41 | 3.31 - 3.51 | 3.30 | -0.10 | 2.94% | 92,213 | | AFS-A | Amtrust Financial Services Inc | - | 0.00 | 0.00 - 0.00 | 9.75 | 0.00 | 0.00% | 0 | | AFS-B | Amtrust Financial Services Dep Pfd | - | 0.00 | 0.00 - 0.00 | 9.71 | 0.00 | 0.00% | 0 | | AFS-C | Amtrust Financial Services Series C | - | 0.00 | 0.00 - 0.00 | 9.86 | 0.00 | 0.00% | 0 | | AFS-D | Amtrust Financial Services Dep Pfd | - | 0.00 | 0.00 - 0.00 | 9.71 | 0.00 | 0.00% | 0 | | AFS-E | Amtrust Financial Services Inc Prf | - | 0.00 | 0.00 - 0.00 | 10.04 | 0.00 | 0.00% | 0 | | AFS-F | Amtrust Financial Services Inc | - | 0.00 | 0.00 - 0.00 | 9.50 | 0.00 | 0.00% | 0 | | AFSS | Amtrust Financial Services Inc | - | 17.55 | 17.25 - 17.862 | 17.55 | -0.55 | 3.04% | 186,953 | | AFST | Amtrust Financial Services Inc | - | 18.30 | 17.85 - 18.357 | 18.35 | -0.10 | 0.54% | 210,203 | | AFT | Apollo Senior Floating Rate Fund Inc | - | 14.74 | 14.69 - 14.76 | 14.73 | -0.01 | 0.07% | 34,270 | | AFTY | CSOP FTSE China A50 ETF | - | 15.40 | 15.258 - 15.48 | 15.273 | -0.182 | 1.18% | 3,660 | | AG | First Majestic Silver | - | 6.58 | 6.44 - 6.82 | 6.47 | -0.19 | 2.85% | 2,182,748 | | AGCO | Agco Corp | - | 65.93 | 64.755 - 67.16 | 66.72 | +0.95 | 1.44% | 239,000 | | AGD | Alpine Global Dynamic Dividend Fund | - | 9.74 | 9.70 - 9.76 | 9.70 | -0.03 | 0.31% | 9,407 | | AGE | Agex Therapeutics Inc | - | 4.58 | 4.21 - 4.83 | 4.25 | -0.28 | 6.18% | 17,528 | | AGEN | Agenus Inc | - | 2.96 | 2.76 - 3.23 | 3.045 | +0.055 | 1.84% | 1,239,290 | | AGF | DB Agriculture ETN Powershares | - | 8.82 | 7.94 - 7.94 | 7.94 | 0.00 | 0.00% | 415 | | AGFS | Agrofresh Solutions | - | 3.96 | 3.909 - 4.00 | 3.93 | -0.01 | 0.25% | 24,858 | | AGFSW | Agrofresh Sol Wrrnts | - | 0.129 | 0.08 - 0.129 | 0.129 | 0.00 | 0.00% | 1,000 | | AGG | US Aggregate Bond Ishares Core ETF | - | 107.16 | 107.10 - 107.39 | 107.135 | -0.235 | 0.22% | 821,437 | | AGGE | IQ Enhanced Core Bond U.S. ETF | - | 18.62 | 18.62 - 18.62 | 18.635 | 0.00 | 0.00% | 8,106 | | AGGP | IQ Enhanced Core Plus Bond U.S. | - | 18.97 | 18.89 - 19.54 | 18.974 | -0.026 | 0.14% | 472 | | AGGY | Wisdomtree Yield Enhcd US Agg Bond Fund | - | 48.80 | 48.80 - 49.00 | 48.817 | -0.133 | 0.27% | 8,496 | | AGI | Alamos Gold Inc | - | 4.86 | 4.59 - 5.02 | 4.795 | -0.085 | 1.74% | 1,597,583 | | AGIO | Agios Pharmaceutical | - | 57.34 | 55.56 - 59.43 | 55.77 | -2.11 | 3.65% | 113,805 | | AGLE | Aeglea Biothera | - | 8.15 | 7.91 - 8.21 | 8.06 | -0.13 | 1.59% | 17,073 | | AGM | Federal Agricultural Mortgage Corp | - | 73.40 | 70.53 - 73.555 | 70.83 | -2.41 | 3.29% | 10,215 | | AGM-A | Federal Agricultural Mortgage | - | 0.00 | 0.00 - 0.00 | 25.45 | 0.00 | 0.00% | 0 | | AGM-B | Federal Ag | - | 0.00 | 0.00 - 0.00 | 26.17 | 0.00 | 0.00% | 0 | | AGM-C | Federal Agricultural Mortgage | - | 0.00 | 0.00 - 0.00 | 26.15 | 0.00 | 0.00% | 0 | | AGM.A | Federal Agricultural Mortgage Corp | - | 25.40 | 25.40 - 25.50 | 25.40 | -0.05 | 0.20% | 350 | | AGMH | Agm Group Holdings Inc. Class A | - | 28.99 | 28.75 - 28.99 | 28.99 | +0.24 | 0.83% | 105 | | AGN | Allergan Plc | - | 140.19 | 137.18 - 141.15 | 137.46 | -2.87 | 2.05% | 630,082 | | AGNC | American Capital Age | - | 17.63 | 17.57 - 17.71 | 17.61 | -0.06 | 0.34% | 3,140,180 | | AGNCB | American Cap Agy Cor | - | 25.55 | 25.59 - 25.62 | 25.60 | -0.01 | 0.04% | 3,424 | | AGNCN | Agnc Investment Corp | - | 25.98 | 25.69 - 25.98 | 25.78 | 0.00 | 0.00% | 3,930 | | AGND | Wisdomtree Neg Duration US Agg Bond Fund | - | 42.80 | 42.60 - 42.80 | 42.80 | +0.18 | 0.42% | 200 | | AGO | Assured Guaranty Ltd | - | 41.62 | 41.29 - 41.73 | 41.56 | -0.05 | 0.12% | 100,712 | | AGO-B | Assured Guaranty Ltd [B] | - | 0.00 | 0.00 - 0.00 | 26.11 | 0.00 | 0.00% | 0 | | AGO-E | Assured Guaranty Ltd [E] | - | 0.00 | 0.00 - 0.00 | 25.11 | 0.00 | 0.00% | 0 | | AGO-F | Assured Guaranty Ltd [F] | - | 0.00 | 0.00 - 0.00 | 25.01 | 0.00 | 0.00% | 0 | | AGQ | Ultra Silver Proshares | - | 27.55 | 27.32 - 28.593 | 27.43 | -0.63 | 2.25% | 148,515 | | AGR | Avangrid Inc | - | 48.19 | 47.775 - 49.17 | 48.995 | +0.485 | 1.00% | 335,685 | | AGRO | Adecoagro S.A. | - | 7.31 | 7.175 - 7.41 | 7.20 | -0.17 | 2.31% | 53,073 | | AGRX | Agile Therap | - | 0.95 | 0.90 - 1.04 | 0.94 | -0.016 | 1.67% | 163,964 | | AGS | Playags Inc | - | 24.44 | 24.02 - 24.84 | 24.14 | -0.13 | 0.54% | 72,027 | | AGT | Argentina Ishares MSCI ETF | - | 23.301 | 23.131 - 23.56 | 23.131 | -0.17 | 0.73% | 1,575 | | AGTC | Applied Genetic Tech | - | 3.34 | 3.245 - 3.44 | 3.34 | -0.01 | 0.30% | 10,391 | | AGX | Argan Inc | - | 48.14 | 47.325 - 49.005 | 47.76 | -0.61 | 1.26% | 25,289 | | AGYS | Agilysys Inc | - | 20.43 | 20.36 - 20.75 | 20.74 | +0.30 | 1.47% | 103,149 | | AGZ | Agency Bond Ishares ETF | - | 112.13 | 112.13 - 112.35 | 112.15 | -0.18 | 0.16% | 2,513 | | AGZD | Wisdomtree Int Rate US Agg Bond Fund | - | 47.58 | 47.49 - 47.60 | 47.597 | -0.003 | 0.01% | 617 | | AHC | A.H. Belo Corp | - | 3.94 | 3.91 - 4.02 | 3.96 | +0.05 | 1.28% | 1,528 | | AHH | Armada Hoffler Properties Inc | - | 15.48 | 15.35 - 15.62 | 15.37 | -0.18 | 1.16% | 39,830 | | AHL | Aspen Insurance Holdings | - | 42.74 | 42.73 - 42.75 | 42.74 | +0.23 | 0.54% | 20,696,360 | | AHL-C | Aspen Ins Pfd Inc | - | 0.00 | 0.00 - 0.00 | 25.10 | 0.00 | 0.00% | 0 | | AHL-D | Aspen Insurance Holdings Ltd | - | 0.00 | 0.00 - 0.00 | 23.71 | 0.00 | 0.00% | 0 | | AHPI | Allied Healthcare | - | 1.93 | 1.85 - 1.95 | 1.86 | -0.03 | 1.59% | 10,352 | | AHT | Ashford Hospitality Trust Inc | - | 5.48 | 5.291 - 5.50 | 5.465 | -0.015 | 0.27% | 49,423 | | AHT-D | Ashford Hosp D Pfd | - | 0.00 | 0.00 - 0.00 | 25.01 | 0.00 | 0.00% | 0 | | AHT-F | Ashford Hospitality Trust Inc | - | 0.00 | 0.00 - 0.00 | 21.69 | 0.00 | 0.00% | 0 | | AHT-G | Ashford Hospitality Trust Inc | - | 0.00 | 0.00 - 0.00 | 21.89 | 0.00 | 0.00% | 0 | | AHT-H | Ashford Hospitality Trust Inc Cum Pfd Ser H | - | 0.00 | 0.00 - 0.00 | 22.22 | 0.00 | 0.00% | 0 | | AHT-I | Ashford Hospitality Trust Inc. 7.50% Series I Pf | - | 0.00 | 0.00 - 0.00 | 21.96 | 0.00 | 0.00% | 0 | | AI | Arlington Asset Investment Corp | - | 8.11 | 8.04 - 8.34 | 8.23 | +0.13 | 1.60% | 422,549 | | AI-B | Arlington Asset 7.00% Series B Pfd | - | 0.00 | 0.00 - 0.00 | 22.50 | 0.00 | 0.00% | 0 | | AIA | Asia 50 Ishares ETF | - | 60.85 | 60.71 - 61.28 | 60.73 | -0.23 | 0.38% | 6,830 | | AIC | Arlington Asset Investment Cor | - | 23.32 | 23.25 - 23.33 | 23.33 | +0.01 | 0.04% | 4,925 | | AIEQ | Ai Powered Equity ETF | - | 25.72 | 25.511 - 25.78 | 25.585 | -0.135 | 0.52% | 22,083 | | AIF | Apollo Tactical Income Fund Inc | - | 14.46 | 14.41 - 14.53 | 14.485 | +0.025 | 0.17% | 31,716 | | AIG | American International Group | - | 43.32 | 42.41 - 43.55 | 42.92 | -0.37 | 0.85% | 1,889,021 | | AIG.W | American International Group | - | 0.00 | 0.00 - 0.00 | 6.52 | 0.00 | 0.00% | 0 | | AIHS | Senmiao Technology Limited | - | 3.18 | 3.08 - 3.60 | 3.28 | +0.10 | 3.14% | 5,300 | | AIIQ | Ai Powered International Equity ETF | - | 23.49 | 23.49 - 23.531 | 23.515 | +0.03 | 0.13% | 1,099 | | AIMC | Altra Indtl Mtn | - | 28.71 | 28.71 - 35.85 | 34.05 | +1.06 | 3.21% | 640,868 | | AIMT | Aimmune Therap | - | 23.22 | 22.56 - 23.40 | 23.11 | -0.09 | 0.39% | 113,707 | | AIN | Albany International Corp | - | 76.29 | 75.70 - 76.70 | 76.00 | -0.65 | 0.85% | 14,210 | | AINC | Ashford Inc | - | 57.08 | 57.017 - 58.79 | 57.25 | 0.00 | 0.00% | 195 | | AINV | Apollo Investment CO | - | 15.39 | 15.31 - 15.51 | 15.43 | +0.03 | 0.19% | 89,535 | | AIPT | Precision Therapeutics Inc | - | 0.90 | 0.85 - 0.94 | 0.86 | -0.04 | 4.44% | 32,056 | | AIQ | Global X Future Analytics Tech ETF | - | 15.21 | 15.118 - 15.30 | 15.144 | -0.046 | 0.30% | 1,611 | | AIR | AAR Corp | - | 37.62 | 37.03 - 38.06 | 37.38 | -0.28 | 0.74% | 98,023 | | AIRG | Airgain Inc | - | 11.87 | 11.765 - 12.46 | 12.25 | +0.38 | 3.20% | 33,470 | | AIRI | Air Industries Group Inc | - | 1.24 | 1.23 - 1.30 | 1.30 | +0.07 | 5.69% | 9,561 | | AIRR | Rba American Industrial Renaissance ETF FT | - | 25.65 | 25.41 - 25.75 | 25.488 | -0.242 | 0.94% | 9,569 | | AIRT | Air T Inc | - | 29.25 | 28.274 - 30.05 | 30.006 | +0.656 | 2.24% | 2,151 | | AIT | Applied Industrial Technologies | - | 60.25 | 59.07 - 60.55 | 59.91 | -0.59 | 0.98% | 78,870 | | AIV | Apartment Investment and Management | - | 48.88 | 48.66 - 49.78 | 49.15 | 0.00 | 0.00% | 399,974 | | AIV-A | Apartment Investment and Manag | - | 0.00 | 0.00 - 0.00 | 26.12 | 0.00 | 0.00% | 0 | | AIW | Arlington Asset Investment Cor | - | 23.78 | 23.78 - 23.78 | 23.78 | 0.00 | 0.00% | 260 | | AIY | Apollo Investment Corp | - | 25.45 | 25.58 - 25.70 | 25.70 | +0.067 | 0.26% | 343 | | AIZ | Assurant Inc | - | 99.02 | 97.77 - 99.55 | 97.905 | -0.925 | 0.94% | 125,039 | | AIZP | Assurant Inc. 6.50% Series D Mandatory Converti | - | 95.02 | 106.35 - 107.25 | 106.77 | 0.00 | 0.00% | 72 | | AJG | Arthur J. Gallagher & CO | - | 80.58 | 80.18 - 80.76 | 80.55 | +0.06 | 0.07% | 210,426 | | AJRD | Aerojet Rocketdyne Holdings | - | 38.10 | 35.40 - 39.525 | 39.11 | +0.92 | 2.41% | 525,854 | | AJX | Great Ajax Corp | - | 12.88 | 12.80 - 13.05 | 12.87 | +0.03 | 0.23% | 6,456 | | AJXA | Great Ajax Corp 7.25% Convertible Senior Notes | - | 24.60 | 24.52 - 24.66 | 24.52 | -0.05 | 0.20% | 687 | | AKAM | Akamai Technologies | - | 69.73 | 69.01 - 70.80 | 69.265 | -0.565 | 0.81% | 423,431 | | AKAO | Achaogen Inc | - | 0.88 | 0.855 - 0.91 | 0.877 | +0.018 | 2.10% | 1,876,803 | | AKBA | Akebia Therapeutics | - | 6.53 | 6.42 - 6.67 | 6.48 | -0.07 | 1.07% | 121,658 | | AKCA | Akcea Therapeutics Inc | - | 26.26 | 24.85 - 26.47 | 25.04 | -1.21 | 4.61% | 45,995 | | AKER | Akers Biosciences | - | 1.10 | 0.881 - 1.19 | 1.06 | -0.09 | 7.83% | 517,043 | | AKG | Asanko Gold Inc | - | 0.73 | 0.727 - 0.77 | 0.735 | -0.01 | 1.34% | 86,983 | | AKO.A | Embotell Andina Sa Cl A | - | 0.00 | 0.00 - 0.00 | 20.00 | 0.00 | 0.00% | 0 | | AKO.B | Embotell Andna Sa Cl B | - | 0.00 | 0.00 - 0.00 | 22.61 | 0.00 | 0.00% | 0 | | AKP | Alliance California Muni | - | 14.46 | 14.43 - 14.48 | 14.47 | 0.00 | 0.00% | 7,265 | | AKR | Acadia Realty Trust | - | 28.90 | 28.60 - 29.32 | 29.02 | -0.11 | 0.38% | 164,304 | | AKRX | Akorn Inc | - | 4.03 | 4.02 - 4.55 | 4.07 | +0.03 | 0.74% | 550,186 | | AKS | AK Steel Holding Corp | - | 3.21 | 3.12 - 3.29 | 3.195 | +0.005 | 0.16% | 4,556,333 | | AKTS | Akoustis Technologies Inc | - | 6.83 | 6.60 - 7.21 | 6.80 | -0.08 | 1.16% | 43,438 | | AKTX | Akari Therapeutics | - | 1.87 | 1.85 - 1.91 | 1.85 | -0.02 | 1.07% | 1,724 | | AL | Air Lease Corporation Class A C | - | 38.40 | 37.70 - 38.92 | 37.745 | -0.575 | 1.50% | 454,427 | | ALAC | Alberton Acquisition Corp | - | 9.93 | 9.93 - 9.95 | 9.93 | 0.00 | 0.00% | 2,049 | | ALACR | Alberton Acquisition Corp Rights | - | 0.19 | 0.19 - 0.19 | 0.19 | 0.00 | 0.00% | 10,640 | | ALACU | Alberton Acquisition Corporation Unit | - | 10.18 | 10.18 - 10.19 | 10.19 | 0.00 | 0.00% | 10,435 | | ALACW | Alberton Acquisition Corp Warrant | - | 0.08 | 0.08 - 0.09 | 0.09 | 0.00 | 0.00% | 5,593 | | ALB | Albemarle Corp | - | 88.75 | 82.74 - 92.00 | 86.94 | +4.13 | 4.99% | 3,102,643 | | ALBO | Albireo Pharma Inc | - | 25.88 | 25.56 - 26.00 | 25.676 | -0.234 | 0.90% | 2,800 | | ALCO | Alico Inc | - | 30.35 | 30.015 - 30.70 | 30.03 | -0.32 | 1.05% | 1,231 | | ALD | Asia Local Debt ETF Wisdomtree | - | 44.39 | 44.29 - 44.71 | 44.29 | -0.305 | 0.68% | 1,099 | | ALDR | Alder Biopharma | - | 14.08 | 13.66 - 14.42 | 13.905 | -0.135 | 0.96% | 63,150 | | ALDX | Aldeyra Therapeu | - | 7.75 | 7.50 - 7.907 | 7.84 | +0.09 | 1.16% | 61,728 | | ALE | Allete Inc | - | 80.29 | 79.65 - 80.80 | 80.66 | +0.44 | 0.55% | 105,483 | | ALEC | Alector Inc | - | 21.29 | 20.60 - 21.99 | 21.20 | +0.28 | 1.34% | 94,757 | | ALEX | Alexander and Baldwin Inc | - | 24.56 | 24.17 - 24.95 | 24.355 | -0.185 | 0.75% | 185,264 | | ALFA | Alphaclone Alternative Alpha ETF | - | 47.952 | 47.88 - 47.928 | 47.952 | 0.00 | 0.00% | 1 | | ALG | Alamo Group | - | 92.74 | 90.01 - 93.80 | 93.31 | +0.61 | 0.66% | 16,049 | | ALGN | Align Technology I | - | 252.98 | 248.31 - 256.49 | 248.05 | -5.74 | 2.26% | 503,876 | | ALGR | Allegro Merger Corp | - | 9.88 | 9.87 - 9.88 | 9.88 | 0.00 | 0.00% | 14,252 | | ALGRR | Allegro Merger Corp. Right | - | 0.30 | 0.29 - 0.30 | 0.29 | 0.00 | 0.00% | 15,000 | | ALGRU | Allegro Merger Corp. Unit | - | 10.40 | 10.44 - 10.44 | 10.44 | 0.00 | 0.00% | 5,000 | | ALGRW | Allegro Merger Corp. Warrant | - | 0.27 | 0.25 - 0.29 | 0.29 | 0.00 | 0.00% | 15,000 | | ALGT | Allegiant Travel Com | - | 136.94 | 136.21 - 141.31 | 136.655 | +0.225 | 0.16% | 28,202 | | ALIM | Alimera Sciences Inc | - | 1.10 | 1.03 - 1.12 | 1.09 | -0.01 | 0.91% | 78,740 | | ALJJ | Alj Regional Hold | - | 1.80 | 1.73 - 1.869 | 1.853 | +0.063 | 3.52% | 17,810 | | ALK | Alaska Air Group | - | 63.44 | 62.69 - 64.40 | 62.77 | -0.57 | 0.90% | 545,093 | | ALKS | Alkermes Plc | - | 33.09 | 32.64 - 34.57 | 32.62 | -0.73 | 2.19% | 188,591 | | ALL | Allstate Corp | - | 95.06 | 94.30 - 95.34 | 94.645 | -0.415 | 0.44% | 558,098 | | ALL-A | Allstate Corporation Pfd | - | 0.00 | 0.00 - 0.00 | 25.20 | 0.00 | 0.00% | 0 | | ALL-B | Ally Financial Inc Fixed Rate F | - | 0.00 | 0.00 - 0.00 | 25.10 | 0.00 | 0.00% | 0 | | ALL-D | Allstate Corp | - | 0.00 | 0.00 - 0.00 | 25.52 | 0.00 | 0.00% | 0 | | ALL-E | The Allstate Corp | - | 0.00 | 0.00 - 0.00 | 25.31 | 0.00 | 0.00% | 0 | | ALL-F | The Allstate Corp | - | 0.00 | 0.00 - 0.00 | 25.68 | 0.00 | 0.00% | 0 | | ALL-G | Allstate Corp Dep Shs Repstg 1/1000Th Int Non-Cu | - | 0.00 | 0.00 - 0.00 | 24.97 | 0.00 | 0.00% | 0 | | ALL-Y | GMAC Capital Trust I Fixed Rate | - | 0.00 | 0.00 - 0.00 | 25.95 | 0.00 | 0.00% | 0 | | ALLE | Allegion Plc Ordinary Shares Wh | - | 87.47 | 85.96 - 88.21 | 88.11 | +0.16 | 0.18% | 193,904 | | ALLK | Allakos Inc | - | 35.71 | 34.87 - 37.54 | 35.00 | -1.32 | 3.63% | 98,379 | | ALLO | Allogene Therapeutics Inc | - | 30.68 | 29.41 - 32.23 | 30.15 | -0.54 | 1.76% | 79,591 | | ALLT | Allot Communications | - | 7.34 | 7.31 - 7.51 | 7.34 | -0.06 | 0.81% | 109,747 | | ALLY | Ally Financial | - | 27.16 | 27.05 - 27.26 | 27.145 | -0.025 | 0.09% | 701,667 | | ALNA | Allena Pharmaceuticals Inc | - | 6.50 | 5.87 - 7.32 | 6.34 | -0.09 | 1.40% | 76,155 | | ALNY | Alnylam Pharmaceut | - | 77.36 | 75.25 - 81.30 | 76.375 | -1.375 | 1.77% | 321,471 | | ALO | Alio Gold Corp | - | 0.931 | 0.90 - 1.03 | 0.937 | -0.024 | 2.50% | 132,533 | | ALOT | Astronova Inc | - | 19.79 | 19.43 - 20.09 | 19.775 | +0.135 | 0.69% | 5,495 | | ALP-Q | Alabama Power Co. Pfd | - | 0.00 | 0.00 - 0.00 | 25.02 | 0.00 | 0.00% | 0 | | ALPN | Alpine Immune Sciences Inc | - | 5.98 | 5.90 - 6.00 | 5.93 | -0.07 | 1.17% | 1,150 | | ALQA | Alliqua Biomedical | - | 2.39 | 2.25 - 2.48 | 2.31 | -0.06 | 2.53% | 9,615 | | ALRM | Alarm.com | - | 64.50 | 63.54 - 65.35 | 64.42 | -0.28 | 0.43% | 92,027 | | ALRN | Aileron Therapeutics Inc | - | 1.78 | 1.684 - 1.90 | 1.71 | -0.07 | 3.93% | 17,371 | | ALSK | Alaska Commun Sys | - | 1.74 | 1.72 - 1.79 | 1.746 | +0.016 | 0.92% | 9,839 | | ALSN | Allison Transmission Holdings | - | 49.49 | 49.19 - 50.03 | 49.70 | +0.10 | 0.20% | 173,197 | | ALT | Altimmune Inc | - | 2.90 | 2.72 - 2.95 | 2.78 | -0.08 | 2.80% | 118,225 | | ALTM | Altus Midstream Company | - | 8.18 | 8.00 - 8.46 | 8.065 | -0.115 | 1.41% | 16,280 | | ALTR | Altair Engineering Inc Class A | - | 34.12 | 33.32 - 34.719 | 33.94 | -0.19 | 0.56% | 12,933 | | ALTS | Mstar Alternative Solutions Proshares | - | 37.15 | 37.075 - 37.15 | 37.15 | +0.07 | 0.19% | 676 | | ALTY | G-X Super Dividend Alternatives ETF | - | 14.80 | 14.726 - 14.80 | 14.75 | -0.01 | 0.07% | 6,627 | | ALV | Autoliv Inc | - | 80.54 | 80.18 - 82.77 | 80.36 | -2.41 | 2.91% | 362,789 | | ALX | Alexander's Inc | - | 371.83 | 369.04 - 373.02 | 371.83 | -1.19 | 0.32% | 624 | | ALXN | Alexion Pharm Inc | - | 129.63 | 126.76 - 130.415 | 127.155 | -2.685 | 2.07% | 328,845 | | ALYA | Alithya Group Inc. Class A | - | 2.93 | 2.80 - 2.96 | 2.80 | -0.06 | 2.10% | 6,890 | | AM | Antero Resources Midstream Llc | - | 26.28 | 25.65 - 27.25 | 25.96 | -0.39 | 1.48% | 141,108 | | AMAG | Amag Pharmaceuticals | - | 15.88 | 15.50 - 16.20 | 15.52 | -0.41 | 2.57% | 68,939 | | AMAL | Amalgamated Bk | - | 18.31 | 18.195 - 18.70 | 18.26 | -0.05 | 0.27% | 1,565 | | AMAT | Applied Materials | - | 39.00 | 38.533 - 39.36 | 38.705 | -0.295 | 0.76% | 2,496,610 | | AMBA | Ambarella Inc | - | 39.74 | 39.21 - 40.21 | 39.51 | -0.32 | 0.80% | 81,699 | | AMBC | Ambac Financial Grp | - | 20.12 | 19.70 - 20.20 | 19.93 | -0.17 | 0.85% | 19,643 | | AMBCW | Ambac Financial Grp | - | 9.43 | 9.40 - 9.779 | 9.669 | 0.00 | 0.00% | 11,461 | | AMBO | Ambow Education Holding Ltd | - | 6.11 | 6.06 - 6.38 | 6.27 | -0.11 | 1.72% | 2,500 | | AMBR | Amber Road Inc | - | 9.60 | 9.25 - 9.73 | 9.515 | -0.045 | 0.47% | 49,444 | | AMC | Amc Entertainment Holdings Inc | - | 13.65 | 13.251 - 13.89 | 13.78 | +0.11 | 0.80% | 231,291 | | AMCA | Russell 1000 Pure US Rev Ishares ETF | - | 27.75 | 27.65 - 27.71 | 27.71 | 0.00 | 0.00% | 54 | | AMCI | Amci Acquisition Corp. Class A | - | 10.00 | 9.85 - 9.85 | 9.85 | 0.00 | 0.00% | 300 | | AMCIU | Amci Acquisition Corp. Unit | - | 10.03 | 10.03 - 10.05 | 10.03 | 0.00 | 0.00% | 164,444 | | AMCIW | Amci Acquisition Corp. Warrant | - | 0.32 | 0.29 - 0.29 | 0.29 | 0.00 | 0.00% | 3,100 | | AMCN | Airmedia Group Inc | - | 0.432 | 0.43 - 0.465 | 0.45 | +0.004 | 0.90% | 4,182 | | AMCX | Amc Networks Cl A | - | 64.70 | 63.42 - 64.93 | 63.78 | -0.73 | 1.13% | 230,860 | | AMD | Adv Micro Devices | - | 24.02 | 23.90 - 24.37 | 24.045 | +0.095 | 0.40% | 25,274,096 | | AME | Amtek Inc | - | 79.72 | 78.83 - 79.95 | 79.44 | -0.37 | 0.46% | 306,619 | | AMED | Amedisys Inc | - | 126.90 | 126.40 - 132.82 | 128.26 | +1.15 | 0.90% | 225,242 | | AMEH | Apollo Medical Holdings Inc | - | 19.59 | 19.26 - 20.14 | 19.59 | 0.00 | 0.00% | 79 | | AMG | Affiliated Managers Group | - | 109.71 | 108.48 - 110.05 | 108.94 | -1.01 | 0.92% | 113,828 | | AMGN | Amgen Inc | - | 186.39 | 184.86 - 189.22 | 185.07 | -1.85 | 0.99% | 1,076,735 | | AMGP | Antero Midstream Gp LP | - | 14.05 | 13.66 - 14.56 | 13.82 | -0.25 | 1.78% | 153,580 | | AMH | American Homes 4 Rent | - | 22.61 | 22.55 - 23.00 | 22.765 | +0.075 | 0.33% | 515,043 | | AMH-D | American Homes 4 Rent | - | 0.00 | 0.00 - 0.00 | 25.29 | 0.00 | 0.00% | 0 | | AMH-E | American Homes 4 Rent 6.35% Ser | - | 0.00 | 0.00 - 0.00 | 24.89 | 0.00 | 0.00% | 0 | | AMH-F | American Homes 4 Rent Cum Red Perp Pfd Shs | - | 0.00 | 0.00 - 0.00 | 23.50 | 0.00 | 0.00% | 0 | | AMH-G | American Homes 4 Rent Series G Pfd | - | 0.00 | 0.00 - 0.00 | 23.68 | 0.00 | 0.00% | 0 | | AMH-H | American Homes 4 Rent Perp Cum Red Pfd Shs Ser H | - | 0.00 | 0.00 - 0.00 | 24.77 | 0.00 | 0.00% | 0 | | AMID | American Midstreampartners LP | - | 4.06 | 3.96 - 4.22 | 4.09 | -0.01 | 0.24% | 31,615 | | AMJ | Alerian MLP Index ETN JP Morgan | - | 25.81 | 25.53 - 26.18 | 25.61 | -0.24 | 0.93% | 1,172,793 | | AMJL | X-Links Mthy Pay 2X Leveraged Alerian MLP | - | 15.58 | 14.69 - 15.58 | 14.69 | -0.498 | 3.28% | 1,219 | | AMKR | Amkor Technology | - | 9.47 | 9.33 - 9.53 | 9.38 | -0.09 | 0.95% | 397,053 | | AMLP | Alps Alerian MLP ETF | - | 10.00 | 9.86 - 10.09 | 9.905 | -0.075 | 0.75% | 6,010,469 | | AMMA | Alliance Mma Inc | - | 0.25 | 0.21 - 0.25 | 0.232 | +0.012 | 5.45% | 1,319,639 | | AMN | Amn Healthcare Services Inc | - | 53.63 | 53.10 - 54.65 | 53.08 | -0.47 | 0.88% | 110,962 | | AMNB | American Natl Bksh | - | 35.26 | 35.04 - 35.82 | 35.24 | +0.07 | 0.20% | 1,766 | | AMOT | Allied Motion Tech | - | 42.24 | 42.20 - 42.68 | 42.40 | -0.10 | 0.24% | 13,720 | | AMOV | America Movil A ADR | - | 14.85 | 14.694 - 14.85 | 14.694 | 0.00 | 0.00% | 34 | | AMP | Ameriprise Financial Services | - | 133.24 | 131.14 - 133.24 | 131.59 | -1.30 | 0.98% | 252,544 | | AMPE | Ampio Pharmaceutical | - | 0.689 | 0.63 - 0.695 | 0.667 | -0.003 | 0.45% | 285,714 | | AMPH | Amphastar Pharma | - | 24.57 | 24.11 - 24.63 | 24.295 | -0.315 | 1.28% | 19,080 | | AMR | Alta Mesa Resources Inc | - | 1.01 | 0.95 - 1.02 | 0.987 | +0.016 | 1.65% | 267,945 | | AMRB | American River Bkshs | - | 13.97 | 13.97 - 14.05 | 14.05 | 0.00 | 0.00% | 23 | | AMRC | Ameresco Inc | - | 16.20 | 15.23 - 16.47 | 16.25 | +0.02 | 0.12% | 53,169 | | AMRH | Ameri Holdings Inc | - | 0.32 | 0.29 - 0.33 | 0.313 | -0.005 | 1.57% | 360,166 | | AMRHW | Ameri Holdings Inc Warrant | - | 0.079 | 0.04 - 0.10 | 0.10 | +0.031 | 44.93% | 41,042 | | AMRK | A-Mark Precious Meta | - | 12.60 | 12.59 - 12.74 | 12.59 | -0.07 | 0.55% | 379 | | AMRN | Amarin Corp Ads | - | 17.22 | 17.07 - 17.823 | 17.30 | +0.10 | 0.58% | 1,330,290 | | AMRS | Amyris Inc | - | 4.46 | 4.40 - 4.91 | 4.57 | +0.10 | 2.24% | 553,646 | | AMRWW | Alta Mesa Resources Inc. Wt. | - | 0.095 | 0.10 - 0.10 | 0.10 | 0.00 | 0.00% | 4,501 | | AMRX | Amneal Pharmaceuticals Inc | - | 13.45 | 13.29 - 14.19 | 13.46 | -0.01 | 0.07% | 68,894 | | AMS | American Shared Hospital Services | - | 2.62 | 2.53 - 2.62 | 2.56 | 0.00 | 0.00% | 20 | | AMSC | Amer Superconductor | - | 15.98 | 15.55 - 16.40 | 15.96 | +0.21 | 1.33% | 93,434 | | AMSF | Amerisafe Inc | - | 63.82 | 62.94 - 64.64 | 63.28 | -0.51 | 0.80% | 10,470 | | AMSWA | Amer Software Inc | - | 11.78 | 11.18 - 11.78 | 11.515 | -0.015 | 0.13% | 137,255 | | AMT | American Tower Corp | - | 176.38 | 174.575 - 177.33 | 175.81 | -0.88 | 0.50% | 461,566 | | AMTB | Mercantil Bank Holding Class A | - | 15.37 | 15.011 - 15.99 | 15.40 | +0.02 | 0.13% | 7,168 | | AMTBB | Mercantil Bank Holding Class B | - | 12.50 | 0.00 - 0.00 | 12.05 | 0.00 | 0.00% | 14 | | AMTD | TD Ameritrade HD | - | 56.73 | 56.03 - 56.76 | 56.06 | -0.60 | 1.06% | 430,508 | | AMTX | Aemetis Inc | - | 0.93 | 0.91 - 0.981 | 0.93 | 0.00 | 0.00% | 2,235 | | AMU | Etracs Alerian MLP Index ETN | - | 16.26 | 16.084 - 16.48 | 16.14 | -0.13 | 0.80% | 20,731 | | AMUB | Etracs Alerian MLP ETN Series B | - | 16.18 | 16.26 - 16.26 | 16.262 | 0.00 | 0.00% | 100 | | AMWD | Amer Woodmark Cp | - | 83.90 | 80.78 - 84.61 | 83.995 | +0.605 | 0.73% | 97,059 | | AMX | America Movil S.A.B. DE C.V. | - | 14.90 | 14.675 - 15.01 | 14.935 | +0.025 | 0.17% | 640,000 | | AMZA | Infracap MLP ETF | - | 6.06 | 5.95 - 6.11 | 5.983 | -0.067 | 1.11% | 465,116 | | AMZN | Amazon.com Inc | - | 1,619.85 | 1,600.91 - 1,634.93 | 1,613.00 | -9.10 | 0.56% | 1,799,754 | | AN | Autonation Inc | - | 39.21 | 38.588 - 39.71 | 39.01 | -0.10 | 0.26% | 293,208 | | ANAB | Anaptysbio Inc | - | 65.00 | 61.42 - 66.50 | 64.61 | -0.42 | 0.65% | 36,185 | | ANAT | Amer Natl Insurance | - | 152.94 | 151.54 - 155.01 | 150.99 | -2.11 | 1.38% | 10,335 | | ANCN | Anchiano Therapeutics Ltd. ADR | - | 9.16 | 8.74 - 9.25 | 9.22 | +0.32 | 3.60% | 4,699 | | ANCX | Access National Corp | - | 24.18 | 23.40 - 24.23 | 23.61 | -0.58 | 2.40% | 252,267 | | ANDAU | Andina Acquisition Corp. III Unit | - | 10.05 | 10.04 - 10.10 | 10.09 | 0.00 | 0.00% | 1 | | ANDE | Andersons Inc | - | 36.96 | 36.05 - 37.40 | 36.54 | -0.54 | 1.46% | 13,052 | | ANDX | Andeavor Logistics LP | - | 36.05 | 35.17 - 36.64 | 35.33 | -0.69 | 1.92% | 127,683 | | ANET | Arista Networks Inc | - | 269.44 | 266.546 - 274.815 | 269.67 | -1.05 | 0.39% | 311,624 | | ANF | Abercrombie & Fitch Company | - | 20.50 | 20.11 - 20.95 | 20.08 | -0.45 | 2.19% | 530,695 | | ANFI | Amira Nature Foods Ltd | - | 0.94 | 0.915 - 0.99 | 0.929 | -0.004 | 0.43% | 32,726 | | ANGI | Homeservices Inc | - | 16.42 | 16.08 - 16.60 | 16.31 | -0.14 | 0.85% | 155,931 | | ANGL | Fallen Angel HY Bond ETF Vaneck | - | 28.48 | 28.34 - 28.50 | 28.434 | -0.066 | 0.23% | 47,674 | | ANGO | Angiodynamics Inc | - | 23.40 | 22.71 - 23.92 | 22.61 | -0.83 | 3.54% | 45,940 | | ANH | Anworth Mortgage Asset Corp | - | 4.31 | 4.30 - 4.40 | 4.335 | +0.015 | 0.35% | 109,424 | | ANH-A | Anworth Mtg Pfd A | - | 0.00 | 0.00 - 0.00 | 25.76 | 0.00 | 0.00% | 0 | | ANH-B | Anworth 6.25 Pr S B | - | 0.00 | 0.00 - 0.00 | 23.99 | 0.00 | 0.00% | 0 | | ANH-C | Anworth Mortgage Asset Corpora | - | 0.00 | 0.00 - 0.00 | 24.93 | 0.00 | 0.00% | 0 | | ANIK | Anika Therapeutics | - | 40.03 | 39.32 - 40.71 | 40.49 | +0.44 | 1.10% | 32,374 | | ANIP | ANI Pharma Inc | - | 60.55 | 58.54 - 61.76 | 60.07 | -0.78 | 1.28% | 47,629 | | ANIX | Anixa Biosciences Inc. | - | 5.68 | 5.35 - 5.70 | 5.41 | -0.12 | 2.17% | 47,494 | | ANSS | Ansys Inc | - | 174.55 | 172.96 - 175.87 | 174.59 | -0.07 | 0.04% | 70,182 | | ANTM | Anthem Inc | - | 313.21 | 309.38 - 313.68 | 309.90 | -3.05 | 0.97% | 389,581 | | ANY | Sphere 3D Corp | - | 2.99 | 2.74 - 3.63 | 2.833 | -0.217 | 7.11% | 78,534 | | AOA | Aggressive Allocation Ishares Core ETF | - | 52.74 | 52.58 - 52.882 | 52.625 | -0.185 | 0.35% | 29,193 | | AOBC | American Outdoor Brands Corp | - | 12.90 | 12.69 - 13.06 | 12.71 | -0.18 | 1.40% | 230,808 | | AOD | Alpine Total Dynamic Dividend | - | 8.36 | 8.27 - 8.38 | 8.28 | -0.09 | 1.08% | 97,943 | | AOK | Conservative Allocation Ishares Core ETF | - | 33.99 | 33.912 - 34.04 | 33.929 | -0.051 | 0.15% | 8,553 | | AOM | Moderate Allocation Ishares Core ETF | - | 37.43 | 37.35 - 37.51 | 37.355 | -0.085 | 0.23% | 32,357 | | AON | AON Plc | - | 172.93 | 171.66 - 173.335 | 172.62 | -0.18 | 0.10% | 243,484 | | AOR | Growth Allocation Ishares Core ETF | - | 44.03 | 43.911 - 44.14 | 43.938 | -0.152 | 0.34% | 24,408 | | AOS | Smith [A.O.] Corp | - | 52.40 | 51.91 - 52.65 | 52.495 | +0.025 | 0.05% | 364,577 | | AOSL | Alpha and Omega Semi | - | 11.38 | 11.20 - 11.55 | 11.20 | -0.19 | 1.67% | 7,924 | | AP | Ampco-Pittsburgh Corp | - | 3.50 | 3.35 - 3.55 | 3.49 | +0.01 | 0.29% | 3,909 | | APA | Apache Corp | - | 33.78 | 33.285 - 34.21 | 33.62 | -0.18 | 0.53% | 969,530 | | APAM | Artisan Partners Asset Manageme | - | 25.65 | 24.95 - 25.73 | 25.535 | -0.175 | 0.68% | 70,054 | | APB | Asia Pacific Fund Inc | - | 11.53 | 11.53 - 11.55 | 11.54 | +0.01 | 0.09% | 13,201 | | APC | Anadarko Petroleum Corp | - | 45.01 | 44.27 - 45.90 | 44.40 | -0.76 | 1.68% | 1,875,466 | | APD | Air Products and Chemicals | - | 177.53 | 174.62 - 178.61 | 177.875 | +0.235 | 0.13% | 341,341 | | APDN | Applied Dna Scns | - | 0.55 | 0.55 - 0.587 | 0.57 | +0.02 | 3.64% | 65,789 | | APDNW | Applied Dna Sci Wrnt | - | 0.02 | 0.02 - 0.02 | 0.02 | 0.00 | 0.00% | 1,900 | | APEI | American Pub. Edu. | - | 32.22 | 31.284 - 32.70 | 32.54 | +0.45 | 1.40% | 79,560 | | APEN | Apollo Endosurgery Inc | - | 3.68 | 3.066 - 3.75 | 3.55 | -0.14 | 3.79% | 6,599 | | APF | Morgan Stanley Asia Pacific Fund Inc | - | 17.49 | 17.43 - 17.54 | 17.50 | 0.00 | 0.00% | 2,629 | | APH | Amphenol Corp | - | 93.30 | 92.55 - 93.78 | 93.50 | +0.02 | 0.02% | 255,068 | | APHA | Aphria Inc | - | 10.22 | 9.58 - 10.53 | 10.36 | +0.21 | 2.07% | 4,272,542 | | APHB | Ampliphi Biosciences Corp | - | 0.263 | 0.25 - 0.28 | 0.259 | +0.009 | 3.60% | 64,331 | | APLE | Apple Hospitality REIT Inc | - | 16.67 | 16.35 - 16.81 | 16.84 | +0.14 | 0.84% | 408,481 | | APLS | Apellis Pharmaceuticals Inc | - | 13.93 | 13.04 - 14.795 | 13.49 | -0.38 | 2.74% | 58,342 | | APM | Aptorum Group Limited Class A | - | 14.65 | 14.65 - 14.80 | 14.65 | -0.15 | 1.01% | 100 | | APO | Apollo Global Management Llc C | - | 29.40 | 29.01 - 29.65 | 29.05 | -0.39 | 1.32% | 72,846 | | APO-A | Apollo Global Management Llc Pfd Ser A | - | 0.00 | 0.00 - 0.00 | 24.93 | 0.00 | 0.00% | 0 | | APO-B | Apollo Global Management Llc Pfd Ser B | - | 0.00 | 0.00 - 0.00 | 24.65 | 0.00 | 0.00% | 0 | | APOG | Apogee Entrpr Inc | - | 36.93 | 36.155 - 37.315 | 36.88 | -0.07 | 0.19% | 69,350 | | APOP | Cellect Biotechnology Ltd | - | 1.12 | 1.06 - 1.13 | 1.12 | -0.01 | 0.88% | 74,419 | | APOPW | Cellect Biotechnology Ltd | - | 0.20 | 0.181 - 0.20 | 0.20 | 0.00 | 0.00% | 5,800 | | APPF | Appfolio Cl A | - | 68.06 | 67.09 - 68.63 | 68.365 | +0.295 | 0.43% | 21,127 | | APPN | Appian Corporation Class A | - | 38.12 | 38.08 - 39.14 | 38.775 | +0.455 | 1.19% | 174,520 | | APPS | Digital Turbine | - | 2.81 | 2.65 - 2.916 | 2.805 | -0.045 | 1.58% | 764,583 | | APRI | Apricus Biosc Inc | - | 0.23 | 0.207 - 0.23 | 0.22 | -0.007 | 3.08% | 1,194,024 | | APRN | Blue Apron Holdings Inc | - | 1.53 | 1.45 - 1.64 | 1.46 | -0.06 | 3.95% | 1,136,784 | | APT | Alpha Pro Tech | - | 3.89 | 3.84 - 4.00 | 3.94 | +0.10 | 2.60% | 6,938 | | APTO | Aptose Bioscns | - | 1.89 | 1.85 - 1.94 | 1.913 | +0.013 | 0.68% | 119,048 | | APTS | Preferred Apartment Communities | - | 15.84 | 15.69 - 16.055 | 15.72 | -0.19 | 1.19% | 44,477 | | APTV | Aptiv Plc | - | 81.26 | 81.07 - 82.41 | 81.08 | -0.63 | 0.77% | 371,885 | | APTX | Aptinyx Inc | - | 5.56 | 5.43 - 5.72 | 5.61 | +0.04 | 0.72% | 17,341 | | APU | Amerigas Partners LP | - | 29.75 | 29.62 - 30.07 | 29.951 | +0.201 | 0.68% | 52,079 | | APVO | Aptevo Therapeutics Inc | - | 1.67 | 1.61 - 1.71 | 1.655 | -0.005 | 0.30% | 46,512 | | APWC | Asia Pacific Wire & Cable | - | 2.40 | 2.35 - 2.393 | 2.37 | 0.00 | 0.00% | 11 | | APY | Apergy Corp | - | 40.22 | 38.97 - 40.915 | 40.31 | +0.09 | 0.22% | 70,866 | | APYX | Apyx Medical Corp. | - | 8.50 | 7.56 - 8.66 | 6.95 | -1.55 | 18.24% | 945,895 | | AQ | Aquantia Corp | - | 8.55 | 8.425 - 8.67 | 8.485 | -0.115 | 1.34% | 102,592 | | AQB | Aquabounty Technologies Inc | - | 2.45 | 2.41 - 2.50 | 2.47 | +0.02 | 0.82% | 6,638 | | AQMS | Aqua Metals Inc | - | 2.54 | 2.44 - 2.66 | 2.52 | -0.04 | 1.56% | 79,681 | | AQN | Algonquin Pwr & Util | - | 10.85 | 10.84 - 10.95 | 10.92 | +0.05 | 0.46% | 97,403 | | AQNA | Algonquin Power & Utilities Corp | - | 26.07 | 25.99 - 26.13 | 26.07 | 0.00 | 0.00% | 278 | | AQST | Aquestive Therapeutics Inc | - | 6.39 | 5.80 - 6.93 | 6.01 | -0.30 | 4.75% | 68,726 | | AQUA | Evoqua Water Technologies Corp | - | 13.03 | 12.845 - 13.25 | 12.84 | -0.20 | 1.53% | 207,279 | | AQXP | Aquinox Pharmaceutic | - | 2.58 | 2.54 - 2.69 | 2.58 | -0.01 | 0.39% | 11,046 | | AR | Antero Resources Corp | - | 9.88 | 9.61 - 10.12 | 9.83 | -0.01 | 0.10% | 2,259,218 | | ARA | American Renal Associates Holdi | - | 13.20 | 12.73 - 13.364 | 13.11 | -0.06 | 0.46% | 18,537 | | ARAV | Aravive Inc. | - | 5.09 | 5.025 - 5.34 | 5.34 | +0.26 | 5.12% | 4,663 | | ARAY | Accuray Incorporated | - | 5.17 | 5.06 - 5.275 | 5.205 | +0.035 | 0.68% | 356,246 | | ARC | American Reprographics Company | - | 2.59 | 2.51 - 2.68 | 2.585 | -0.015 | 0.58% | 10,395 | | ARCB | Arcbest Corp | - | 38.66 | 37.83 - 39.10 | 37.71 | -0.90 | 2.33% | 81,242 | | ARCC | Ares Capital Corp | - | 17.20 | 17.07 - 17.29 | 17.255 | +0.035 | 0.20% | 399,458 | | ARCE | Arco Platform Limited Class A | - | 26.58 | 25.87 - 27.035 | 26.48 | -0.11 | 0.41% | 8,719 | | ARCH | Arch Coal Inc | - | 90.96 | 89.15 - 91.755 | 90.61 | -0.32 | 0.35% | 96,364 | | ARCI | Applnc Rcycl CT Amer | - | 0.432 | 0.42 - 0.449 | 0.43 | +0.005 | 1.18% | 4,216 | | ARCM | Arrow Reserve Capital Management ETF | - | 100.10 | 0.00 - 0.00 | 100.10 | 0.00 | 0.00% | 0 | | ARCO | Arcos Dorados Holdings Inc | - | 8.49 | 8.37 - 8.69 | 8.415 | -0.095 | 1.12% | 49,327 | | ARCT | Arcturus Therapeutics Ltd | - | 4.86 | 4.71 - 5.05 | 5.05 | +0.08 | 1.61% | 33,813 | | ARCW | Arc Group Worldwide | - | 0.997 | 0.977 - 1.066 | 0.98 | -0.04 | 3.92% | 5,113 | | ARD | Ardagh Group S.A. | - | 14.24 | 12.67 - 14.54 | 12.71 | -0.29 | 2.23% | 109,771 | | ARDC | Ares Dynamic Credit Allocation | - | 14.99 | 14.92 - 14.99 | 14.923 | -0.027 | 0.18% | 46,013 | | ARDS | Aridis Pharmaceuticals Inc | - | 8.22 | 8.20 - 8.459 | 8.22 | +0.02 | 0.24% | 101 | | ARDX | Ardelyx Inc | - | 2.61 | 2.49 - 2.65 | 2.52 | -0.11 | 4.18% | 69,784 | | ARE | Alexandria Real Estate Equities | - | 134.40 | 133.38 - 135.49 | 135.00 | +0.03 | 0.02% | 118,010 | | ARE-A | Alexandria Real Estate Equities | - | 0.00 | 0.00 - 0.00 | 26.60 | 0.00 | 0.00% | 0 | | ARE-D | Alexandria Real Estate Equitie | - | 0.00 | 0.00 - 0.00 | 36.95 | 0.00 | 0.00% | 0 | | AREC | American Resources Corp | - | 3.96 | 3.90 - 4.116 | 4.00 | +0.05 | 1.27% | 8,411 | | ARES | Ares Management LP | - | 23.31 | 23.07 - 23.72 | 23.31 | -0.09 | 0.38% | 62,319 | | AREX | Approach Res. Inc | - | 0.993 | 0.92 - 1.04 | 0.97 | -0.03 | 3.00% | 137,687 | | ARGD | Argo Grp Itl Snr NTS | - | 25.48 | 25.499 - 25.52 | 25.50 | -0.02 | 0.08% | 1,325 | | ARGO | Argo Group Intl Hlds | - | 69.50 | 68.36 - 69.76 | 69.465 | +0.375 | 0.54% | 43,165 | | ARGT | G-X FTSE Argentina 20 ETF | - | 27.13 | 27.02 - 27.61 | 27.078 | -0.202 | 0.74% | 4,405 | | ARGX | Argenx Se Ads | - | 124.77 | 122.60 - 126.50 | 122.98 | -2.40 | 1.91% | 46,062 | | ARI | Apollo Commercial Real Estate | - | 18.04 | 17.84 - 18.10 | 18.065 | +0.015 | 0.08% | 227,803 | | ARI-C | Apollo Commercial 8% Cum. Perp. Pfd. Series C | - | 0.00 | 0.00 - 0.00 | 25.59 | 0.00 | 0.00% | 0 | | ARKF | Ark Fintech Innovation ETF | - | 20.62 | 20.469 - 20.814 | 20.49 | -0.12 | 0.58% | 3,660 | | ARKG | Ark Genomic Revolution Multi-Sector ETF | - | 29.58 | 28.78 - 29.62 | 28.86 | -0.59 | 2.00% | 23,596 | | ARKK | Ark Innovation ETF | - | 45.51 | 44.709 - 45.874 | 44.835 | -0.755 | 1.66% | 118,688 | | ARKQ | Ark Industrial Innovation ETF | - | 35.00 | 34.74 - 35.30 | 34.85 | -0.27 | 0.77% | 19,508 | | ARKR | Ark Restaurants Cp | - | 19.49 | 19.51 - 19.75 | 19.75 | +0.24 | 1.23% | 103 | | ARKW | Ark Web X.0 ETF | - | 50.95 | 50.361 - 51.66 | 50.505 | -0.505 | 0.99% | 40,000 | | ARL | American Realty Investors | - | 12.91 | 12.91 - 13.37 | 12.91 | -0.12 | 0.92% | 466 | | ARLO | Arlo Technologies Inc | - | 3.94 | 3.60 - 4.08 | 4.065 | +0.115 | 2.91% | 2,198,462 | | ARLP | Alliance Resource Pt | - | 19.07 | 18.81 - 19.25 | 19.00 | -0.07 | 0.37% | 95,738 | | ARMK | Aramark Holdings Corp | - | 32.59 | 32.44 - 32.84 | 32.675 | +0.105 | 0.32% | 385,473 | | ARNA | Arena Pharmaceutical | - | 49.90 | 48.80 - 50.40 | 49.31 | -0.57 | 1.14% | 104,257 | | ARNC | Arconic Inc | - | 18.35 | 17.98 - 18.565 | 18.36 | -0.03 | 0.16% | 1,306,135 | | AROC | Archrock Inc | - | 10.67 | 10.26 - 10.79 | 10.28 | -0.44 | 4.10% | 318,052 | | AROW | Arrow Financial Corp | - | 35.67 | 35.60 - 35.95 | 35.60 | -0.08 | 0.22% | 821 | | ARPO | Aerpio Pharmaceuticals Inc | - | 3.10 | 2.99 - 3.50 | 3.03 | -0.09 | 2.88% | 72,282 | | ARQL | Arqule Inc | - | 3.31 | 3.19 - 3.39 | 3.205 | -0.105 | 3.17% | 115,852 | | ARR | Armour Residential R | - | 20.13 | 20.075 - 20.58 | 20.325 | +0.125 | 0.62% | 1,153,585 | | ARR-A | Armour Residential REIT Inc | - | 0.00 | 0.00 - 0.00 | 25.35 | 0.00 | 0.00% | 0 | | ARR-B | Armour Residential REIT Inc | - | 0.00 | 0.00 - 0.00 | 24.84 | 0.00 | 0.00% | 0 | | ARRS | Arris Group Inc | - | 31.65 | 31.62 - 31.67 | 31.645 | -0.015 | 0.05% | 628,606 | | ARRY | Array Biopharma Inc | - | 23.04 | 22.28 - 23.51 | 22.65 | -0.52 | 2.24% | 1,243,742 | | ARTNA | Artesian Res Cp A | - | 39.52 | 38.678 - 40.97 | 39.51 | +0.20 | 0.51% | 2,689 | | ARTW | Art S Way MFG CO I | - | 2.20 | 2.07 - 2.50 | 2.11 | -0.14 | 6.22% | 73,652 | | ARTX | Arotech Corp | - | 3.50 | 3.398 - 3.50 | 3.488 | -0.002 | 0.06% | 51,847 | | ARVN | Arvinas Inc. | - | 22.37 | 21.02 - 22.73 | 21.28 | -0.70 | 3.18% | 15,748 | | ARW | Arrow Electronics | - | 81.87 | 81.01 - 82.34 | 81.69 | -0.30 | 0.37% | 109,561 | | ARWR | Arrowhead Pharma | - | 18.05 | 17.57 - 18.54 | 17.66 | -0.44 | 2.43% | 318,781 | | ARYA | Arya Sciences Acquisiton Corp Class A | - | 9.82 | 9.71 - 9.82 | 9.75 | 0.00 | 0.00% | 606,510 | | ARYAU | Arya Sciences Acquisiton Corp. Unit | - | 10.40 | 10.25 - 10.40 | 10.40 | 0.00 | 0.00% | 2,000 | | ARYAW | Arya Sciences Acquisiton Corp Warrant | - | 1.60 | 1.30 - 1.30 | 1.30 | 0.00 | 0.00% | 100 | | ASA | ASA Gold and Precious Metals | - | 10.60 | 10.49 - 10.825 | 10.49 | -0.15 | 1.41% | 25,882 | | ASB | Associated Banc-Corp | - | 23.71 | 23.24 - 23.71 | 23.37 | -0.30 | 1.27% | 222,117 | | ASB-C | Associated Banc-Corp Depositary | - | 0.00 | 0.00 - 0.00 | 25.58 | 0.00 | 0.00% | 0 | | ASB-D | Associated Banc-Corp | - | 0.00 | 0.00 - 0.00 | 24.25 | 0.00 | 0.00% | 0 | | ASB-E | Associated Banc-Corp Depositary Shs | - | 0.00 | 0.00 - 0.00 | 25.28 | 0.00 | 0.00% | 0 | | ASC | Ardmore Shipping Corp | - | 5.42 | 5.33 - 5.54 | 5.37 | -0.08 | 1.47% | 18,062 | | ASCMA | Ascent Capital Group | - | 0.55 | 0.534 - 0.58 | 0.572 | +0.038 | 7.12% | 18,923 | | ASEA | G-X FTSE Asean 40 ETF | - | 16.20 | 16.20 - 16.28 | 16.20 | -0.08 | 0.49% | 2,689 | | ASET | Flexshares Real Assets Allocation Index Fund | - | 28.27 | 28.231 - 28.374 | 28.28 | -0.043 | 0.15% | 1,111 | | ASFI | Asta Funding Inc | - | 4.81 | 4.69 - 4.90 | 4.87 | +0.05 | 1.04% | 384 | | ASG | Liberty All-Star Growth Fund | - | 5.27 | 5.23 - 5.31 | 5.23 | -0.03 | 0.57% | 73,776 | | ASGN | On Assignment | - | 65.90 | 64.94 - 66.06 | 65.97 | +0.11 | 0.17% | 54,720 | | ASH | Ashland Global Holdings Inc | - | 79.35 | 78.25 - 80.49 | 78.21 | -1.04 | 1.31% | 152,160 | | ASHR | Db-Xt Harvest CSI 300 China A | - | 25.80 | 25.645 - 26.03 | 25.695 | -0.235 | 0.91% | 1,134,950 | | ASHS | Db-Xt Harvest CSI 500 China A | - | 25.68 | 25.40 - 25.71 | 25.65 | -0.03 | 0.12% | 42,103 | | ASHX | Db-Xt CSI 300 China A Hgd Eq | - | 18.52 | 0.00 - 0.00 | 18.668 | 0.00 | 0.00% | 4 | | ASIX | Advansix Inc | - | 33.76 | 33.47 - 34.41 | 33.57 | -0.33 | 0.97% | 62,970 | | ASLN | Aslan Pharmaceuticals Limited ADR | - | 3.15 | 3.14 - 3.31 | 3.16 | -0.02 | 0.63% | 9,662 | | ASM | Avino Silver & Gold | - | 0.72 | 0.654 - 0.75 | 0.675 | -0.018 | 2.60% | 113,695 | | ASMB | Assembly Biosciences | - | 21.18 | 20.89 - 22.55 | 21.73 | +0.50 | 2.36% | 189,888 | | ASML | Asml Hldg NY Reg | - | 181.95 | 181.14 - 184.27 | 182.16 | -1.69 | 0.92% | 364,918 | | ASNA | Ascena Retail Grp | - | 2.27 | 2.13 - 2.37 | 2.165 | -0.095 | 4.20% | 941,603 | | ASND | Ascendis Pharma Ads | - | 69.96 | 67.358 - 70.75 | 69.565 | -0.415 | 0.59% | 31,396 | | ASNS | Arsanis Inc | - | 2.60 | 2.51 - 2.64 | 2.613 | +0.053 | 2.07% | 2,473 | | ASPN | Aspen Aerogels Inc | - | 3.56 | 3.465 - 3.65 | 3.60 | +0.06 | 1.69% | 21,277 | | ASPS | Altisource Portfolio | - | 24.35 | 23.88 - 25.85 | 24.40 | +0.06 | 0.25% | 69,909 | | ASPU | Aspen Group Inc | - | 4.65 | 4.62 - 4.882 | 4.716 | +0.066 | 1.42% | 3,016 | | ASR | Grupo Aeroportuario Del Sureste | - | 166.00 | 162.14 - 166.39 | 164.625 | -0.905 | 0.55% | 21,717 | | ASRT | Assertio Therapeutics Inc | - | 4.50 | 4.31 - 4.55 | 4.31 | -0.21 | 4.65% | 83,755 | | ASRV | Ameriserv Financial | - | 4.20 | 4.19 - 4.20 | 4.20 | +0.01 | 0.24% | 3,770 | | ASRVP | Ameriserv Fin Cap | - | 28.90 | 29.116 - 29.116 | 29.116 | 0.00 | 0.00% | 221 | | AST | Asterias Biotherapeutics Inc | - | 0.941 | 0.92 - 0.979 | 0.94 | +0.017 | 1.84% | 13,338 | | ASTC | Astrotech Corp | - | 5.20 | 4.42 - 5.397 | 4.668 | -0.382 | 7.56% | 188,383 | | ASTE | Astec Inds Inc | - | 39.66 | 38.98 - 40.18 | 39.36 | -0.37 | 0.93% | 27,260 | | ASUR | Asure Software | - | 6.56 | 6.09 - 6.60 | 6.125 | -0.435 | 6.63% | 70,877 | | ASV | Asv Holdings Inc | - | 3.22 | 3.10 - 3.307 | 3.18 | 0.00 | 0.00% | 821 | | ASX | Ase Industrial Holding Co. Ltd | - | 3.85 | 3.81 - 3.91 | 3.86 | -0.02 | 0.52% | 87,629 | | ASYS | Amtech Systems Inc | - | 5.03 | 4.97 - 5.18 | 5.10 | +0.04 | 0.79% | 2,136 | | AT | Atlantic Power Corp | - | 2.54 | 2.52 - 2.57 | 2.545 | +0.005 | 0.20% | 41,028 | | ATAI | Ata Inc ADR | - | 1.08 | 1.04 - 1.08 | 1.054 | -0.016 | 1.50% | 5,725 | | ATAX | Amer First Mf Inv | - | 6.70 | 6.65 - 6.71 | 6.70 | +0.01 | 0.15% | 24,631 | | ATEC | Alphatec Holdings | - | 1.45 | 1.37 - 1.45 | 1.45 | +0.05 | 3.57% | 64,516 | | ATEN | A10 Networks Inc | - | 6.64 | 6.60 - 6.74 | 6.74 | +0.08 | 1.20% | 52,896 | | ATGE | Adtalem Global Education Inc | - | 48.18 | 48.04 - 49.67 | 49.27 | +1.12 | 2.33% | 119,083 | | ATH | Athene Holding Ltd | - | 44.77 | 44.17 - 45.21 | 44.44 | -0.16 | 0.36% | 571,206 | | ATHM | Autohome Inc | - | 82.53 | 78.76 - 83.44 | 81.45 | -1.17 | 1.42% | 262,553 | | ATHN | Athenahealth Inc | - | 134.99 | 134.97 - 135.00 | 134.99 | +0.01 | 0.01% | 2,509,519 | | ATHX | Athersys Inc | - | 1.49 | 1.46 - 1.535 | 1.49 | +0.01 | 0.68% | 138,776 | | ATI | Allegheny Technologies Inc | - | 28.99 | 28.31 - 29.37 | 28.77 | -0.39 | 1.34% | 275,338 | | ATIS | Attis Industries Inc | - | 0.27 | 0.25 - 0.287 | 0.266 | -0.014 | 5.00% | 41,450 | | ATISW | Attis Industries Inc. WT | - | 0.08 | 0.08 - 0.08 | 0.08 | 0.00 | 0.00% | 2,800 | | ATKR | Atkore International Group | - | 23.98 | 23.87 - 24.46 | 23.935 | -0.265 | 1.10% | 80,463 | | ATLC | Atlanticus Hldg Cp | - | 3.65 | 3.528 - 3.81 | 3.65 | 0.00 | 0.00% | 143 | | ATLO | Ames Natl Corp | - | 26.26 | 25.949 - 26.80 | 26.78 | +0.64 | 2.45% | 1,740 | | ATMP | Barclays Plus Select MLP ETN | - | 20.52 | 20.35 - 20.62 | 20.387 | -0.123 | 0.60% | 12,698 | | ATNI | Atn International | - | 67.69 | 60.43 - 77.15 | 60.66 | -14.47 | 19.26% | 64,504 | | ATNM | Actinium Pharmaceuticals Inc | - | 0.699 | 0.56 - 0.709 | 0.67 | +0.02 | 3.08% | 1,941,748 | | ATNX | Athenex Inc | - | 12.75 | 12.36 - 13.03 | 12.45 | -0.31 | 2.43% | 66,962 | | ATO | Atmos Energy Corp | - | 97.56 | 96.76 - 99.00 | 99.10 | +1.10 | 1.12% | 200,000 | | ATOM | Atomera Inc | - | 3.77 | 3.65 - 3.90 | 3.90 | +0.15 | 4.00% | 10,642 | | ATOS | Atossa Genetics Inc | - | 1.49 | 1.42 - 1.534 | 1.45 | -0.06 | 3.97% | 48,573 | | ATR | Aptargroup | - | 102.30 | 100.64 - 104.00 | 103.075 | +0.815 | 0.80% | 96,266 | | ATRA | Atara Biotherap | - | 39.28 | 37.66 - 40.51 | 38.26 | -1.12 | 2.84% | 81,703 | | ATRC | Atricure Inc | - | 33.07 | 31.91 - 33.20 | 32.74 | -0.34 | 1.03% | 28,292 | | ATRI | Atrion Corp | - | 795.48 | 790.85 - 809.39 | 792.525 | -3.745 | 0.47% | 685 | | ATRO | Astronics Cp | - | 34.50 | 33.329 - 35.45 | 35.10 | +0.60 | 1.74% | 44,098 | | ATRS | Antares Pharma | - | 3.21 | 3.14 - 3.252 | 3.22 | +0.02 | 0.63% | 144,701 | | ATSG | Air Transport | - | 25.52 | 25.20 - 25.82 | 25.29 | -0.33 | 1.29% | 31,081 | | ATTO | Atento S.A. | - | 4.01 | 3.891 - 4.01 | 3.965 | +0.065 | 1.67% | 11,924 | | ATTU | Attunity Ltd | - | 23.39 | 19.67 - 23.55 | 23.49 | +3.56 | 17.86% | 5,530,936 | | ATU | Actuant Corp | - | 24.59 | 24.23 - 24.81 | 24.54 | -0.19 | 0.77% | 28,122 | | ATUS | Altice USA Inc Class A | - | 21.12 | 20.855 - 21.676 | 21.27 | +0.06 | 0.28% | 2,499,801 | | ATV | Acorn International | - | 30.99 | 30.051 - 30.99 | 30.46 | -0.003 | 0.01% | 1,946 | | ATVI | Activision Blizzard | - | 42.70 | 41.973 - 45.56 | 42.48 | -0.30 | 0.70% | 5,244,764 | | ATXI | Avenue Therapeutics Inc | - | 5.56 | 5.54 - 5.92 | 5.605 | -0.095 | 1.67% | 14,793 | | AU | Anglogold Ashanti Ltd | - | 15.34 | 14.97 - 15.86 | 14.98 | -0.53 | 3.42% | 1,895,892 | | AUBN | Auburn Natl Bncp I | - | 33.41 | 33.07 - 34.00 | 33.41 | +0.27 | 0.81% | 423 | | AUDC | Audiocodes Ltd | - | 12.74 | 12.62 - 13.08 | 12.90 | +0.20 | 1.57% | 76,726 | | AUG | Auryn Resources Inc | - | 1.10 | 1.04 - 1.10 | 1.07 | -0.01 | 0.93% | 56,497 | | AUGR | Defiance Future Tech ETF | - | 22.67 | 22.61 - 22.72 | 22.65 | +0.017 | 0.08% | 640 | | AUMN | Golden Minerals CO | - | 0.311 | 0.306 - 0.347 | 0.32 | +0.014 | 4.58% | 39,521 | | AUO | Au Optronics Corp | - | 3.61 | 3.55 - 3.64 | 3.565 | -0.065 | 1.79% | 165,529 | | AUPH | Aurinia Pharm Ord | - | 6.32 | 6.10 - 6.34 | 6.15 | -0.16 | 2.54% | 194,502 | | AUSE | Australia Dividend Wisdomtree | - | 52.97 | 52.97 - 53.58 | 52.99 | -0.463 | 0.87% | 3,258 | | AUSF | Global X Adaptive US Factor ETF | - | 24.44 | 24.25 - 24.399 | 24.30 | -0.06 | 0.25% | 11,657 | | AUTL | Autolus Therapeutics Plc ADR | - | 27.56 | 26.125 - 30.44 | 27.26 | -0.52 | 1.87% | 3,895 | | AUTO | Autoweb Inc | - | 3.35 | 3.31 - 3.48 | 3.35 | +0.04 | 1.21% | 4,978 | | AUY | Yamana Gold | - | 2.70 | 2.64 - 2.85 | 2.69 | -0.05 | 1.82% | 8,389,063 | | AVA | Avista Corp | - | 41.10 | 40.90 - 41.59 | 41.28 | -0.29 | 0.70% | 197,262 | | AVAL | Grupo Aval Acciones Y Valores S | - | 7.15 | 7.15 - 7.33 | 7.27 | 0.00 | 0.00% | 42,599 | | AVAV | Aerovironment Inc | - | 82.72 | 80.80 - 82.95 | 80.86 | -1.87 | 2.26% | 41,269 | | AVB | Avalonbay Communities | - | 192.75 | 192.27 - 196.37 | 194.68 | +0.58 | 0.30% | 115,209 | | AVCO | Avalon Globocare | - | 3.96 | 3.90 - 4.04 | 3.932 | -0.058 | 1.45% | 39,063 | | AVD | American Vanguard Corp | - | 18.53 | 18.23 - 18.91 | 18.395 | -0.245 | 1.31% | 8,000 | | AVDL | Avadel Pharmaceuticals Plc | - | 2.05 | 2.00 - 2.20 | 2.01 | -0.03 | 1.47% | 16,221 | | AVDR | Avedro Inc | - | 13.65 | 12.50 - 13.65 | 12.91 | -0.39 | 2.93% | 16,420 | | AVEO | Aveo Pharmaceuticals | - | 0.65 | 0.61 - 0.686 | 0.657 | +0.037 | 5.97% | 3,181,818 | | AVGO | Broadcom Ltd | - | 283.24 | 278.93 - 286.625 | 281.365 | -2.055 | 0.73% | 505,265 | | AVGR | Avinger Inc | - | 0.47 | 0.45 - 0.49 | 0.452 | -0.013 | 2.80% | 717,489 | | AVH | Avianca Holdings S.A. | - | 4.62 | 4.59 - 4.705 | 4.59 | -0.02 | 0.43% | 11,821 | | AVID | Avid Tech Inc | - | 4.94 | 4.87 - 5.02 | 4.88 | -0.07 | 1.41% | 176,017 | | AVK | Advent Claymore Convertible Securities | - | 14.45 | 14.349 - 14.52 | 14.42 | -0.01 | 0.07% | 27,360 | | AVLR | Avalara Inc | - | 48.18 | 47.75 - 50.075 | 49.92 | +1.04 | 2.13% | 1,180,077 | | AVNS | Avanos Medical Inc | - | 49.75 | 49.15 - 50.09 | 49.415 | -0.455 | 0.91% | 63,848 | | AVNW | Aviat Networks Inc | - | 14.49 | 14.38 - 14.88 | 14.462 | +0.082 | 0.57% | 624 | | AVP | Avon Products | - | 3.11 | 2.86 - 3.18 | 3.015 | -0.055 | 1.79% | 5,235,007 | | AVRO | Avrobio Inc. Common Stock | - | 15.06 | 14.09 - 15.80 | 14.76 | -0.25 | 1.67% | 34,124 | | AVT | Avnet Inc | - | 44.89 | 44.058 - 45.00 | 44.76 | -0.17 | 0.38% | 126,901 | | AVX | Avx Corp | - | 18.53 | 18.34 - 18.77 | 18.43 | -0.24 | 1.29% | 28,080 | | AVXL | Anavex Lf SC | - | 2.37 | 2.30 - 2.45 | 2.33 | -0.04 | 1.69% | 27,994 | | AVY | Avery Dennison Corp | - | 106.15 | 104.759 - 106.72 | 105.38 | -1.05 | 0.99% | 158,955 | | AVYA | Avaya Holdings Corp | - | 16.02 | 15.91 - 16.36 | 16.09 | +0.09 | 0.56% | 100,169 | | AWF | Alliancebernstein Global High Income Fund | - | 11.52 | 11.46 - 11.547 | 11.484 | -0.036 | 0.31% | 40,323 | | AWI | Armstrong World Industries Inc | - | 69.30 | 68.97 - 70.51 | 70.41 | +0.80 | 1.15% | 173,324 | | AWK | American Water Works | - | 98.51 | 96.64 - 100.27 | 100.24 | +1.58 | 1.60% | 429,921 | | AWP | Alpine Global Premier Propertie | - | 5.70 | 5.685 - 5.81 | 5.685 | -0.025 | 0.44% | 102,273 | | AWR | American States Water Company | - | 69.59 | 68.91 - 70.33 | 70.08 | +0.22 | 0.31% | 25,087 | | AWRE | Aware Inc | - | 3.70 | 3.69 - 3.755 | 3.69 | 0.00 | 0.00% | 13,873 | | AWSM | Cool Holdings Inc | - | 2.58 | 2.14 - 2.72 | 2.64 | +0.11 | 4.35% | 583,389 | | AWTM | Aware Ultra-Short Duration Enhanced Income ETF | - | 50.21 | 50.23 - 50.23 | 50.21 | 0.00 | 0.00% | 4 | | AWX | Avalon Holdings Corp | - | 2.66 | 2.66 - 2.75 | 2.66 | 0.00 | 0.00% | 3,712 | | AX | Axos Financial Inc. | - | 32.54 | 31.88 - 32.74 | 32.10 | -0.59 | 1.80% | 61,687 | | AXAS | Abraxas Petro Corp | - | 1.31 | 1.24 - 1.37 | 1.30 | -0.02 | 1.52% | 428,013 | | AXDX | Accelerate Diagnosti | - | 21.40 | 18.736 - 22.35 | 21.61 | +0.09 | 0.42% | 122,207 | | AXE | Anixter International Inc | - | 62.92 | 61.05 - 63.18 | 61.42 | -1.55 | 2.46% | 100,615 | | AXGN | Axogen Inc | - | 17.68 | 17.41 - 18.16 | 17.97 | +0.30 | 1.70% | 91,842 | | AXGT | Axovant Sciences Ltd | - | 1.17 | 1.17 - 1.22 | 1.19 | +0.01 | 0.85% | 194,346 | | AXJL | Asia Pacific Ex-Japan Wisdomtree | - | 67.29 | 67.00 - 67.02 | 66.989 | 0.00 | 0.00% | 51 | | AXJV | Asia Ex Japan Min Vol Ishares Edge MSCI ETF | - | 35.58 | 35.58 - 35.77 | 35.60 | +0.019 | 0.05% | 2,800 | | AXL | American Axle & Manufacturing | - | 17.20 | 16.72 - 17.20 | 16.745 | -0.185 | 1.09% | 641,547 | | AXNX | Axonics Modulation Technologies Inc. | - | 20.99 | 18.18 - 22.05 | 21.80 | +0.67 | 3.17% | 130,727 | | AXO | Axos Financial Inc. | - | 25.35 | 25.13 - 25.28 | 25.26 | 0.00 | 0.00% | 720 | | AXON | Axovant Sciences Ltd | - | 1.30 | 1.20 - 1.31 | 1.22 | -0.07 | 5.43% | 2,779,948 | | AXP | American Express Company | - | 106.74 | 106.328 - 107.179 | 106.485 | -0.295 | 0.28% | 874,264 | | AXR | Amrep Corp | - | 6.17 | 6.16 - 6.82 | 6.17 | +0.01 | 0.16% | 2,400 | | AXS | Axis Capital Holdings | - | 57.45 | 56.66 - 57.69 | 57.275 | -0.135 | 0.24% | 129,854 | | AXS-D | Axis Capital Holdings Ltd | - | 0.00 | 0.00 - 0.00 | 23.41 | 0.00 | 0.00% | 0 | | AXS-E | Axis Capital Holdings Ltd | - | 0.00 | 0.00 - 0.00 | 23.66 | 0.00 | 0.00% | 0 | | AXSM | Axsome Thera | - | 8.77 | 8.42 - 9.00 | 8.70 | -0.08 | 0.91% | 160,294 | | AXTA | Axalta Coating Systems Ltd | - | 26.94 | 26.68 - 27.12 | 26.935 | +0.015 | 0.06% | 335,519 | | AXTI | Axt Inc | - | 4.25 | 3.93 - 4.52 | 4.03 | -0.47 | 10.44% | 414,093 | | AXU | Alexco Resource Corp | - | 1.42 | 1.34 - 1.42 | 1.35 | -0.04 | 2.88% | 151,515 | | AY | Atlantica Yield Plc | - | 19.46 | 19.25 - 19.54 | 19.47 | +0.05 | 0.26% | 116,760 | | AYI | Acuity Brands Inc | - | 128.22 | 127.87 - 130.22 | 128.585 | +0.015 | 0.01% | 89,160 | | AYR | Aircastle Ltd | - | 20.14 | 19.94 - 20.40 | 20.04 | -0.14 | 0.69% | 97,119 | | AYTU | Aytu Bioscience Inc | - | 1.09 | 1.07 - 1.12 | 1.104 | +0.024 | 2.22% | 50,574 | | AYX | Alteryx Inc | - | 72.34 | 70.82 - 73.261 | 71.975 | -0.725 | 1.00% | 228,594 | | AZN | Astrazeneca Plc | - | 40.40 | 40.14 - 40.86 | 40.315 | -0.215 | 0.53% | 3,704,627 | | AZO | Autozone | - | 921.96 | 907.93 - 925.00 | 908.045 | -13.095 | 1.42% | 79,809 | | AZPN | Aspen Technology | - | 99.48 | 98.66 - 100.61 | 99.37 | -0.39 | 0.39% | 78,116 | | AZRE | Azure Power Global Ltd | - | 11.17 | 10.757 - 11.17 | 10.90 | -0.10 | 0.91% | 3,832 | | AZRX | Azurrx Biopharma Inc | - | 2.05 | 1.73 - 2.27 | 2.099 | +0.089 | 4.43% | 69,399 | | AZUL | Azul S.A. ADR | - | 29.93 | 29.77 - 31.27 | 29.79 | -0.66 | 2.17% | 123,053 | | AZZ | Azz Inc | - | 48.12 | 47.31 - 48.66 | 47.85 | -0.48 | 0.99% | 13,289 |
|  ActiveGainersLosers | Top 10 Active Counters | | Name | Last | Change | | P | 8.38 | -0.11 | | HMNY | 0.007 | -0.001 | | VIPS | 6.17 | -1.14 | | ENLK | 12.05 | -0.47 | | AMD | 24.085 | +0.135 | | ZSAN | 4.12 | +1.91 | | IMDZ | 5.805 | +4.385 | | SPY | 277.44 | -0.97 | | EEM | 42.42 | -0.24 | | AHL | 42.74 | +0.23 | | Top 10 Gainers | | Name | Last | Change | | SAM | 302.88 | +34.58 | | NVR | 2,615.99 | +25.69 | | LOPE | 117.43 | +20.27 | | ROG | 155.545 | +18.955 | | CABO | 959.65 | +15.59 | | DIN | 98.93 | +10.42 | | SEB | 3,807.99 | +9.92 | | CMG | 604.96 | +7.22 | | CHE | 322.43 | +5.94 | | VC | 88.00 | +5.14 | | Top 10 Losers | | Name | Last | Change | | DPZ | 251.97 | -26.52 | | BKNG | 1,907.76 | -18.41 | | ATNI | 60.66 | -14.47 | | NTES | 218.29 | -14.31 | | GOOGL | 1,107.11 | -13.48 | | Y | 637.76 | -13.06 | | GOOG | 1,100.775 | -13.025 | | AZO | 908.44 | -12.70 | | BIIB | 322.62 | -12.54 | | CACC | 430.365 | -10.825 | |
2867 
