Highlights

Stocks Listing

 
Search
Recent Quotes: [Sign In or Register (FREE) to view]
 
 
 
 
 
 

 
List Stock Names starting with:
0-9   A   B   C   D   E   F   G   H   I   J   K   L   M   N   O   P   Q   R   S   T   U   V   W   X   Y   Z   Other  

Number of Stock(s): 1110

Click here to modify the Visible Columns.

Stock Company Market Cap (M) Open Range Last Change Change (%) Volume
A Agilent Technologies - 70.42 69.13 - 72.68 69.36 -1.78 2.50% 1,982,700
AA Alcoa Corp - 28.51 28.41 - 29.59 28.61 -0.49 1.68% 3,358,900
AAAU Perth Mint Physical Gold ETF - 12.34 12.32 - 12.43 12.375 -0.05 0.40% 4,700
AABA Altaba Inc - 61.56 60.82 - 63.34 62.01 -0.75 1.20% 8,446,300
AAC Aac Holdings Inc - 2.36 2.13 - 2.431 2.16 -0.21 8.86% 283,400
AADR Advisorshares Dorsey Wright ADR - 42.79 41.77 - 43.62 42.46 -0.95 2.19% 24,700
AAL American Airlines Gp - 32.27 32.08 - 34.69 32.41 -0.05 0.15% 8,558,500
AAMC Altisource Asset - 47.80 46.02 - 49.02 47.46 -1.56 3.18% 1,800
AAME Atlantic Amer Cp - 2.40 2.35 - 2.409 2.40 +0.05 2.13% 300
AAN Aaron's Inc - 41.66 41.22 - 43.20 41.30 -0.63 1.50% 480,600
AAOI Applied Optoelect - 18.92 17.55 - 20.13 17.60 -1.50 7.85% 934,100
AAON Aaon Inc - 35.59 35.20 - 36.29 35.30 -0.51 1.42% 93,700
AAP Advance Auto Parts Inc - 165.30 163.395 - 168.38 163.78 -2.51 1.51% 968,500
AAPL Apple Inc - 169.00 165.28 - 172.57 165.48 -5.47 3.20% 40,703,700
AAT American Assets Trust - 41.74 41.18 - 41.99 41.71 -0.21 0.50% 151,200
AAU Almaden Minerals - 0.67 0.63 - 0.69 0.64 +0.002 0.31% 229,400
AAWW Atlas Air Ww - 45.69 45.007 - 50.04 45.25 -1.28 2.75% 393,900
AAXJ All Country Asia Ex Japan Ishares MSCI ETF - 65.03 64.97 - 66.33 65.12 -0.80 1.21% 1,601,700
AAXN Axon Inc - 44.60 44.50 - 46.00 44.65 -0.47 1.04% 763,500
AB Alliancebernstein Holding LP - 27.12 26.15 - 27.67 26.35 -1.20 4.36% 696,600
ABAC Aoxin Tianli Grp - 1.17 1.10 - 1.28 1.14 0.00 0.00% 1,000
ABB Abb Ltd - 19.61 19.35 - 20.01 19.40 -0.41 2.07% 2,654,700
ABBV Abbvie Inc - 86.80 85.08 - 89.99 85.61 -2.10 2.39% 5,461,600
ABC Amerisourcebergen Corp - 80.78 78.765 - 83.34 78.97 -2.92 3.57% 1,567,900
ABCB Ameris Bancorp - 34.55 33.93 - 36.41 34.02 -0.80 2.30% 316,500
ABCD Cambium Learning Grp - 14.48 14.47 - 14.50 14.48 0.00 0.00% 275,800
ABDC Alcentra Capital Com - 6.66 6.65 - 7.05 6.66 -0.01 0.15% 80,800
ABEO Abeona Therapeutics - 7.60 7.30 - 8.60 7.365 -0.215 2.84% 516,800
ABEOW Abeona Thera Wts - 3.40 3.40 - 3.75 3.40 -0.35 9.33% 400
ABEV Ambev S.A. - 4.11 4.04 - 4.19 4.04 -0.11 2.65% 16,123,500
ABG Asbury Automotive Group Inc - 64.68 64.08 - 66.81 66.31 +1.22 1.87% 277,300
ABIL Ability Inc - 2.21 2.11 - 2.39 2.24 +0.04 1.82% 189,100
ABIO Arca Biopharma Inc - 0.52 0.50 - 0.533 0.52 +0.02 4.00% 47,600
ABM ABM Industries Incorporated - 26.04 25.66 - 27.386 25.90 -0.41 1.56% 684,500
ABMD Abiomed Inc - 313.63 312.03 - 338.209 316.19 -3.53 1.10% 348,500
ABR Arbor Realty Trust - 11.51 11.44 - 11.85 11.46 -0.05 0.43% 841,100
ABR-A Arbor Realty Trust Inc - 25.45 25.45 - 25.45 25.45 0.00 0.00% 500
ABR-B Arbor Realty Trust Inc - 0.00 0.00 - 0.00 25.30 0.00 0.00% 0
ABR-C Arbor Realty Trust - 25.78 25.69 - 25.80 25.69 -0.11 0.43% 4,700
ABT Abbott Laboratories - 71.32 70.37 - 73.14 70.76 -1.42 1.97% 5,670,200
ABTX Allegiance Banc CS - 33.00 32.31 - 34.64 32.40 -0.77 2.32% 48,300
ABUS Arbutus Biopharma Cp - 4.35 4.33 - 4.68 4.38 -0.01 0.23% 215,000
ABX Barrick Gold Corp - 13.90 13.62 - 14.17 13.66 -0.45 3.19% 18,163,900
AC Associated Capital Group Inc - 34.14 33.25 - 35.23 34.54 +0.45 1.32% 18,900
ACA Arcosa Inc. - 24.60 24.21 - 25.17 24.37 -0.40 1.61% 533,300
ACAD Acadia Pharmaceutica - 17.79 17.56 - 18.65 17.67 -0.26 1.45% 1,160,800
ACB Aurora Cannabis Inc - 5.51 5.33 - 6.20 5.86 +0.15 2.63% 11,469,400
ACBI Atlantic Capital - 16.92 16.37 - 17.74 16.57 -0.38 2.24% 176,300
ACC American Campus Communities Inc - 43.24 42.83 - 44.07 43.39 +0.05 0.12% 709,300
ACCO Acco Brands Corp - 6.84 6.72 - 7.14 6.76 -0.16 2.31% 556,400
ACER Acer Therapeutics Inc - 19.11 17.04 - 20.90 17.88 -1.10 5.80% 40,600
ACES Alps Clean Energy ETF - 24.67 24.39 - 24.95 24.39 -0.472 1.90% 3,300
ACET Aceto Cp - 1.39 1.37 - 1.45 1.39 -0.01 0.71% 224,600
ACGL Arch Capital Grp Ltd - 26.86 26.66 - 27.38 26.86 -0.19 0.70% 1,294,600
ACGLO Arch Capital Group Ltd ADR - 21.05 20.85 - 21.25 21.07 +0.02 0.10% 74,600
ACGLP Arch Capital Group Ltd - 20.26 20.26 - 20.60 20.425 +0.055 0.27% 62,200
ACH Aluminum Corporation of China Ltd - 8.60 8.57 - 8.96 8.57 -0.27 3.05% 38,500
ACHC Acadia Healthcr Co - 30.45 28.84 - 31.52 28.93 -2.13 6.86% 3,040,100
ACHN Achillion Pharmaceut - 3.16 3.03 - 3.25 3.11 +0.04 1.30% 2,911,200
ACHV Achieve Life Sciences Inc - 1.41 1.32 - 1.53 1.45 +0.01 0.69% 61,600
ACIA Acacia Communica - 42.04 40.76 - 43.80 41.01 -1.25 2.96% 262,300
ACIM ACWI IMI MSCI ETF SPDR - 73.09 72.53 - 74.74 72.66 -1.249 1.69% 235,500
ACIU AC Immune S.A. - 11.68 11.09 - 11.97 11.19 -0.51 4.36% 120,400
ACIW Aci Worldwide Inc - 27.63 27.37 - 28.28 27.47 -0.42 1.51% 339,200
ACLS Axcelis Tech Inc - 17.98 17.60 - 18.92 17.79 -0.42 2.31% 150,300
ACM Aecom Technology Corp - 27.87 27.73 - 29.05 27.91 -0.38 1.34% 1,336,800
ACMR Acm Research Inc - 10.86 10.38 - 10.95 10.41 -0.21 1.98% 3,600
ACN Accenture Plc - 158.33 155.12 - 161.09 155.53 -4.72 2.95% 2,336,100
ACNB Acnb Corp - 37.41 36.21 - 37.792 36.21 -1.09 2.92% 8,300
ACOR Acorda Therapeutics - 15.78 15.62 - 16.69 16.18 +0.20 1.25% 466,500
ACP Avenue Income Credit Strategies - 11.21 11.15 - 11.41 11.18 -0.11 0.97% 123,200
ACRE Ares Commercial Real Estate Cor - 14.08 14.06 - 14.26 14.18 +0.07 0.50% 108,800
ACRS Aclaris Therapts - 7.56 6.86 - 8.30 7.31 -0.34 4.44% 1,684,700
ACRX Acelrx Pharmaceutica - 2.83 2.75 - 3.044 2.78 -0.09 3.14% 1,648,400
ACSG Xtrackers MSCI ACWI Ex USA ESG Leaders Equity Et - 24.09 24.09 - 24.45 24.09 -0.31 1.27% 300
ACSI American Customer Satisfaction Core Alpha ETF - 31.10 30.79 - 31.515 30.79 -0.505 1.61% 1,400
ACST Acasti Pharma - 0.68 0.65 - 0.718 0.66 -0.01 1.49% 455,200
ACT Advisorshares Vice ETF - 23.26 22.83 - 23.26 22.84 -0.38 1.64% 14,000
ACTG Acacia Res-Acacia - 3.04 2.92 - 3.16 2.99 -0.05 1.64% 118,600
ACU Acme United Corp - 14.38 13.50 - 14.786 14.35 -0.03 0.21% 7,800
ACV Allianzgi Diversified Income & - 21.62 21.41 - 22.25 21.41 -0.47 2.15% 53,900
ACWF Global Multifactor Ishares Edge MSCI ETF - 27.335 27.01 - 27.67 27.05 -0.42 1.53% 58,300
ACWI ACWI Ishares MSCI ETF - 67.00 66.49 - 68.14 66.59 -1.09 1.61% 5,836,900
ACWV Global Min Vol Ishares Edge MSCI ETF - 84.83 84.20 - 85.67 84.31 -0.99 1.16% 274,700
ACWX ACWI Ex US Ishares MSCI ETF - 43.02 42.905 - 43.76 42.95 -0.58 1.33% 6,429,200
ACY Aerocentury Corp - 11.38 11.212 - 11.69 11.52 +0.22 1.95% 2,600
ADAP Adaptimmune Ther Ads - 5.27 5.10 - 5.385 5.16 -0.20 3.73% 371,900
ADBE Adobe Systems Inc - 240.76 229.91 - 251.60 230.00 -18.08 7.29% 12,189,400
ADC Agree Realty Corp - 61.25 59.43 - 61.95 59.87 -1.34 2.19% 1,027,500
ADES Advanced Emissions Solutions Inc - 10.42 10.42 - 10.73 10.47 +0.01 0.10% 53,600
ADI Analog Devices - 87.48 86.97 - 89.99 87.27 -1.19 1.35% 2,947,800
ADIL Adial Pharmaceuticals Inc - 3.65 2.55 - 4.33 3.80 -0.36 8.65% 4,458,700
ADILW Adial Pharmaceuticals Inc Warrant - 0.70 0.40 - 0.70 0.50 -0.11 18.03% 83,500
ADM Archer Daniels Midland Company - 44.52 44.50 - 45.285 44.61 -0.32 0.71% 3,490,500
ADMA Adma Biologics - 4.82 4.49 - 4.98 4.53 -0.30 6.21% 152,900
ADMP Adamis Pharmaceuticl - 2.85 2.71 - 3.00 2.81 -0.08 2.77% 441,100
ADMS Adamas Pharma - 9.39 9.28 - 9.78 9.30 -0.18 1.90% 597,100
ADNT Adient Plc - 18.08 17.80 - 19.25 18.16 -0.34 1.84% 1,849,800
ADOM Adomani Inc - 0.39 0.32 - 0.44 0.37 0.00 0.00% 1,187,900
ADP Automatic Data Procs - 136.71 134.595 - 139.57 134.82 -3.38 2.45% 1,967,000
ADRA Bldrs Asia 50 ADR Index Fund Invesco - 29.52 29.41 - 29.784 29.41 -0.374 1.26% 600
ADRD Bldrs Developed Markets 100 ADR Index Fund Inves - 20.37 20.189 - 20.51 20.19 -0.32 1.56% 2,400
ADRE Bldrs Emerging Markets 50 ADR Index Fund Invesco - 37.10 37.096 - 37.798 37.20 -0.55 1.46% 5,300
ADRO Aduro Biotech - 2.72 2.68 - 2.88 2.74 +0.01 0.37% 414,300
ADRU Bldrs Europe Select ADR Index Fund Invesco - 19.81 19.77 - 19.89 19.77 0.00 0.00% 1
ADS Alliance Data Systems Corp - 174.14 172.76 - 180.73 173.18 -2.31 1.32% 514,500
ADSK Autodesk Inc - 133.60 130.99 - 138.945 131.50 -4.07 3.00% 1,463,000
ADSW Advanced Disposal Services Inc - 25.81 25.53 - 26.13 25.65 -0.28 1.08% 397,200
ADT ADT Inc - 7.10 6.80 - 7.545 6.82 -0.37 5.15% 2,858,900
ADTN Adtran Inc - 11.69 11.48 - 12.11 11.52 -0.27 2.29% 139,900
ADUS Addus Homecare Corpo - 74.54 72.33 - 75.89 72.94 -2.13 2.84% 192,900
ADVM Adverum Biotechnlgs - 3.65 3.55 - 3.84 3.59 -0.07 1.91% 388,500
ADX Adams Express Company - 13.34 13.02 - 13.512 13.08 -0.33 2.46% 310,200
ADXS Advaxis Inc - 0.28 0.22 - 0.377 0.24 -0.137 36.34% 3,969,700
AE Adams Resources & Energy - 40.73 38.82 - 41.96 41.39 +0.84 2.07% 3,000
AEB Aegon N.V. Perp Cap Secs Floating Rate [Ne] - 19.22 19.12 - 19.571 19.43 +0.23 1.20% 46,000
AED Aegon N.V. Perp Cap Secs [Ne] - 25.23 25.108 - 25.29 25.22 -0.01 0.04% 62,000
AEE Ameren Corp - 70.62 69.52 - 70.86 69.81 -0.63 0.89% 1,432,800
AEF Aberdeen EM Equity Income Fund Inc - 6.56 6.52 - 6.66 6.54 -0.11 1.65% 436,600
AEG Aegon N.V. - 4.78 4.745 - 4.93 4.75 -0.10 2.06% 1,769,900
AEGN Aegion Corp - 17.32 17.255 - 18.11 17.30 -0.25 1.42% 118,500
AEH Aegon N.V. Perp Cap Secs - 25.07 24.93 - 25.18 25.17 +0.16 0.64% 107,600
AEHR Aehr Test Systems - 1.68 1.57 - 1.74 1.63 -0.06 3.55% 50,500
AEIS Advanced Energy - 40.69 40.65 - 42.80 41.01 -0.19 0.46% 349,700
AEL American Equity Investment Life - 29.32 29.13 - 30.18 29.22 -0.46 1.55% 303,000
AEM Agnico-Eagle Mines Ltd - 39.60 38.67 - 40.06 38.80 -1.22 3.05% 1,170,300
AEMD Aethlon Medical - 1.26 1.22 - 1.35 1.33 +0.05 3.91% 102,000
AEO American Eagle Outfitters - 18.46 18.115 - 19.42 18.18 -0.37 1.99% 7,530,300
AEP American Electric Power Company - 80.57 79.45 - 81.05 80.01 -0.35 0.44% 2,828,100
AER Aercap Holdings N.V. - 47.07 46.68 - 48.78 46.75 -0.87 1.83% 1,037,500
AERI Aerie Pharmaceutical - 39.00 38.08 - 40.89 38.22 -0.79 2.03% 476,700
AES The Aes Corp - 15.76 15.71 - 15.96 15.95 +0.17 1.08% 6,789,700
AET Aetna Inc - 212.80 211.79 - 213.36 212.70 +0.70 0.33% 11,518,282
AETI American Electric Te - 0.82 0.81 - 0.94 0.89 +0.02 2.30% 318,100
AEY Addvantage Techs Grp - 1.26 1.26 - 1.30 1.29 -0.01 0.77% 300
AEYE Audioeye Inc - 7.03 7.00 - 7.101 7.00 -0.10 1.41% 8,600
AEZS Aeterna Zentaris - 3.05 2.81 - 3.311 2.85 -0.20 6.56% 435,200
AFB Alliance National Municipal - 12.04 12.00 - 12.096 12.04 +0.02 0.17% 124,000
AFC Allied Capital Corp - 25.24 25.12 - 25.276 25.19 +0.039 0.16% 13,200
AFG American Financial Group - 90.67 90.42 - 93.14 91.42 -0.17 0.19% 645,400
AFGE American Financial Group Inc - 24.81 24.60 - 24.91 24.60 -0.28 1.13% 30,200
AFGH American Financial Group Inc - 24.62 24.18 - 25.032 24.27 -0.64 2.57% 36,400
AFH Atlas Fincl Hld Ord - 9.11 8.87 - 9.59 9.05 -0.06 0.66% 48,900
AFHBL Atlas Financial Holdings Inc 6.625% Senior Uns - 25.025 24.894 - 25.192 25.00 -0.193 0.77% 1,800
AFI Armstrong Flooring Inc - 13.45 13.36 - 13.97 13.40 -0.24 1.76% 67,800
AFIF Anfield Universal Fixed Income ETF - 9.96 9.94 - 9.99 9.95 -0.02 0.20% 24,100
AFIN American Finance Trust Inc. Class A - 13.89 12.83 - 14.16 13.12 -0.82 5.88% 397,700
AFK Africa Index ETF Vaneck - 20.06 19.98 - 20.89 20.03 -0.289 1.42% 2,500
AFL Aflac Incorporated - 45.31 44.25 - 45.80 44.61 -1.14 2.49% 4,709,000
AFMD Affimed N.V. - 3.70 3.37 - 3.97 3.41 -0.32 8.58% 1,200,300
AFS-A Amtrust Financial Services Inc - 13.86 13.27 - 14.20 14.00 -0.25 1.75% 31,400
AFS-B Amtrust Financial Services Dep Pfd - 14.37 13.42 - 14.68 14.00 -0.40 2.78% 34,300
AFS-C Amtrust Financial Services Series C - 14.54 14.25 - 14.88 14.26 -0.69 4.62% 7,400
AFS-D Amtrust Financial Services Dep Pfd - 14.24 13.26 - 14.24 13.94 -0.44 3.06% 51,700
AFS-E Amtrust Financial Services Inc Prf - 14.74 14.10 - 14.74 14.40 -0.75 4.95% 26,000
AFS-F Amtrust Financial Services Inc - 14.40 12.67 - 14.58 13.80 -0.63 4.37% 95,000
AFSI Amtrust Financial - 14.75 14.75 - 14.77 14.75 0.00 0.00% 726
AFSS Amtrust Financial Services Inc - 17.86 17.02 - 18.00 17.50 -0.385 2.15% 22,900
AFST Amtrust Financial Services Inc - 17.90 17.59 - 18.00 17.85 -0.15 0.83% 34,800
AFT Apollo Senior Floating Rate Fund Inc - 14.60 14.39 - 14.845 14.48 -0.30 2.03% 199,000
AFTY CSOP FTSE China A50 ETF - 13.99 13.95 - 14.455 13.97 -0.44 3.05% 5,500
AG First Majestic Silver - 5.11 4.99 - 5.40 5.15 -0.13 2.46% 2,051,100
AGCO Agco Corp - 54.00 54.00 - 56.18 54.76 +0.12 0.22% 1,116,600
AGD Alpine Global Dynamic Dividend Fund - 8.91 8.82 - 9.07 8.82 -0.18 2.00% 25,800
AGE Agex Therapeutics Inc - 3.62 3.00 - 3.949 3.55 -0.25 6.58% 41,400
AGEN Agenus Inc - 2.50 2.40 - 2.70 2.42 -0.08 3.20% 800,000
AGF DB Agriculture ETN Powershares - 11.17 10.05 - 11.17 10.05 0.00 0.00% 249
AGFS Agrofresh Solutions - 4.21 3.80 - 4.25 3.85 -0.36 8.55% 249,500
AGFSW Agrofresh Sol Wrrnts - 0.18 0.00 - 0.00 0.157 0.00 0.00% 5
AGG US Aggregate Bond Ishares Core ETF - 105.68 105.53 - 105.68 105.56 +0.03 0.03% 6,265,000
AGGE IQ Enhanced Core Bond U.S. ETF - 18.445 18.422 - 18.459 18.455 +0.01 0.05% 200
AGGP IQ Enhanced Core Plus Bond U.S. - 18.84 18.68 - 18.87 18.86 0.00 0.00% 47,100
AGGY Wisdomtree Yield Enhcd US Agg Bond Fund - 47.90 47.828 - 47.97 47.88 +0.03 0.06% 32,100
AGI Alamos Gold Inc - 3.09 2.90 - 3.40 2.97 -0.21 6.60% 8,029,500
AGIO Agios Pharmaceutical - 52.73 51.30 - 56.83 51.53 -1.72 3.23% 453,000
AGLE Aeglea Biothera - 7.68 7.40 - 8.15 7.50 -0.19 2.47% 72,200
AGM Federal Agricultural Mortgage Corp - 56.65 55.639 - 59.41 57.22 +0.01 0.02% 35,700
AGM-A Federal Agricultural Mortgage - 24.75 24.75 - 25.16 24.93 +0.18 0.73% 1,300
AGM-B Federal Ag - 26.34 26.19 - 26.34 26.19 -0.15 0.57% 400
AGM-C Federal Agricultural Mortgage - 0.00 0.00 - 0.00 25.45 0.00 0.00% 0
AGM.A Federal Agricultural Mortgage Corp - 54.89 24.52 - 54.89 54.89 +30.14 121.78% 100
AGMH Agm Group Holdings Inc. Class A - 31.60 30.30 - 33.25 32.28 -0.90 2.71% 2,100
AGN Allergan Plc - 149.02 147.68 - 153.38 148.23 -2.63 1.74% 3,574,000
AGNC American Capital Age - 17.91 17.74 - 18.105 18.02 +0.15 0.84% 7,825,400
AGNCB American Cap Agy Cor - 25.51 25.44 - 25.599 25.58 +0.043 0.17% 15,900
AGNCN Agnc Investment Corp - 25.32 25.21 - 25.407 25.39 +0.11 0.44% 24,100
AGND Wisdomtree Neg Duration US Agg Bond Fund - 43.16 42.94 - 43.23 43.10 -0.06 0.14% 41,200
AGO Assured Guaranty Ltd - 38.49 38.10 - 39.71 38.32 -0.42 1.08% 588,000
AGO-B Assured Guaranty Ltd [B] - 25.41 25.41 - 25.55 25.55 -0.03 0.12% 1,700
AGO-E Assured Guaranty Ltd [E] - 24.61 24.30 - 24.83 24.44 -0.15 0.61% 10,300
AGO-F Assured Guaranty Ltd [F] - 24.12 24.12 - 24.545 24.545 +0.265 1.09% 1,400
AGQ Ultra Silver Proshares - 23.35 23.27 - 24.20 23.55 -0.62 2.57% 106,300
AGR Avangrid Inc - 52.78 51.97 - 53.47 53.08 +0.16 0.30% 522,200
AGRO Adecoagro S.A. - 7.04 7.01 - 7.26 7.05 -0.04 0.56% 321,700
AGRX Agile Therap - 0.825 0.72 - 0.87 0.74 -0.082 9.98% 646,100
AGS Playags Inc - 22.05 22.05 - 23.00 22.37 +0.10 0.45% 123,600
AGT Argentina Ishares MSCI ETF - 20.82 20.80 - 21.16 20.826 -0.313 1.48% 1,600
AGTC Applied Genetic Tech - 3.44 3.21 - 4.30 3.25 -0.22 6.34% 340,500
AGX Argan Inc - 39.90 39.34 - 41.35 39.61 -0.48 1.20% 125,200
AGYS Agilysys Inc - 15.25 15.01 - 15.85 15.53 +0.16 1.04% 44,300
AGZ Agency Bond Ishares ETF - 111.23 111.161 - 111.36 111.31 +0.098 0.09% 21,000
AGZD Wisdomtree Int Rate US Agg Bond Fund - 47.56 47.50 - 47.82 47.51 -0.105 0.22% 21,200
AHC A.H. Belo Corp - 4.11 3.95 - 4.22 3.98 -0.16 3.86% 25,400
AHH Armada Hoffler Properties Inc - 15.05 14.93 - 15.32 15.23 +0.13 0.86% 180,000
AHL Aspen Insurance Holdings - 41.88 41.86 - 41.99 41.90 -0.01 0.02% 658,800
AHL-C Aspen Ins Pfd Inc - 23.05 22.72 - 23.15 22.90 -0.15 0.65% 27,600
AHL-D Aspen Insurance Holdings Ltd - 20.61 20.61 - 21.05 20.93 +0.05 0.24% 33,800
AHPI Allied Healthcare - 1.97 1.97 - 1.999 1.97 0.00 0.00% 15
AHT Ashford Hospitality Trust Inc - 4.28 4.28 - 4.54 4.31 0.00 0.00% 699,300
AHT-D Ashford Hosp D Pfd - 25.12 25.12 - 25.19 25.13 +0.13 0.52% 1,400
AHT-F Ashford Hospitality Trust Inc - 21.53 21.50 - 21.84 21.84 +0.28 1.30% 8,300
AHT-G Ashford Hospitality Trust Inc - 21.58 21.34 - 21.73 21.70 +0.005 0.02% 7,200
AHT-H Ashford Hospitality Trust Inc Cum Pfd Ser H - 21.80 21.46 - 21.99 21.80 -0.118 0.54% 3,700
AHT-I Ashford Hospitality Trust Inc. 7.50% Series I Pf - 21.70 21.49 - 21.75 21.67 -0.05 0.23% 14,700
AI Arlington Asset Investment Corp - 8.34 8.29 - 8.41 8.36 +0.01 0.12% 390,800
AI-B Arlington Asset 7.00% Series B Pfd - 23.87 23.87 - 24.18 24.18 -0.01 0.04% 300
AIA Asia 50 Ishares ETF - 56.41 56.22 - 57.555 56.32 -0.83 1.45% 79,400
AIC Arlington Asset Investment Cor - 22.65 22.44 - 22.79 22.59 -0.11 0.48% 1,500
AIEQ Ai Powered Equity ETF - 24.99 24.71 - 25.56 24.73 -0.57 2.25% 46,900
AIF Apollo Tactical Income Fund Inc - 14.08 13.96 - 14.474 14.04 -0.38 2.64% 138,500
AIG American International Group - 37.00 36.88 - 38.01 37.49 +0.20 0.54% 8,176,000
AIG.W American International Group - 4.71 4.71 - 5.15 4.85 -0.08 1.62% 155,800
AIHS Senmiao Technology Limited - 4.62 4.46 - 4.73 4.55 -0.08 1.73% 14,200
AIIQ Ai Powered International Equity ETF - 22.70 22.59 - 23.04 22.59 -0.401 1.74% 600
AIMC Altra Indtl Mtn - 26.47 26.05 - 28.01 26.18 -0.72 2.68% 615,200
AIMT Aimmune Therap - 22.45 21.86 - 23.726 22.82 +0.21 0.93% 460,800
AIN Albany International Corp - 67.80 67.25 - 69.92 67.51 -0.76 1.11% 86,400
AINC Ashford Inc - 59.15 57.45 - 62.005 59.02 +0.02 0.03% 2,500
AINV Apollo Investment Co - 14.36 14.22 - 14.80 14.24 -0.21 1.45% 353,100
AIPT Precision Therapeutics Inc - 0.78 0.70 - 0.78 0.75 0.00 0.00% 15,900
AIQ Global X Future Analytics Tech ETF - 13.75 13.65 - 14.11 13.66 -0.26 1.87% 17,000
AIR AAR Corp - 40.80 40.26 - 42.17 40.69 -0.53 1.29% 194,400
AIRG Airgain Inc - 11.40 11.07 - 11.60 11.22 -0.285 2.48% 12,600
AIRI Air Industries Group Inc - 0.90 0.90 - 0.98 0.93 +0.015 1.64% 19,100
AIRR Rba American Industrial Renaissance ETF FT - 22.64 22.45 - 23.28 22.53 -0.36 1.57% 42,600
AIRT Air T Inc - 26.20 26.15 - 28.601 26.68 -1.103 3.97% 1,100
AIT Applied Industrial Technologies - 57.55 56.82 - 59.82 57.11 -1.23 2.11% 135,300
AIV Apartment Investment and Management - 46.72 46.27 - 47.37 47.17 +0.22 0.47% 1,711,000
AIV-A Apartment Investment and Manag - 25.93 25.93 - 25.96 25.96 +0.23 0.89% 800
AIW Arlington Asset Investment Cor - 23.393 23.328 - 23.50 23.465 +0.137 0.59% 1,200
AIY Apollo Investment Corp - 25.23 25.20 - 25.25 25.22 -0.013 0.05% 3,900
AIZ Assurant Inc - 89.37 89.09 - 91.13 90.26 +0.29 0.32% 529,600
AIZP Assurant Inc. 6.50% Series D Mandatory Converti - 98.26 98.26 - 99.59 99.09 +0.49 0.50% 9,500
AJG Arthur J. Gallagher & Co - 74.94 73.81 - 75.775 74.18 -1.17 1.55% 954,900
AJRD Aerojet Rocketdyne Holdings - 34.67 34.50 - 36.60 35.12 +0.12 0.34% 356,700
AJX Great Ajax Corp - 13.22 13.10 - 13.36 13.17 -0.09 0.68% 48,300
AJXA Great Ajax Corp 7.25% Convertible Senior Notes - 24.50 24.50 - 24.65 24.56 -0.09 0.37% 2,000
AKAM Akamai Technologies - 66.51 65.05 - 68.28 65.10 -2.15 3.20% 1,522,700
AKAO Achaogen Inc - 1.69 1.56 - 1.87 1.62 -0.09 5.26% 732,100
AKBA Akebia Therapeutics - 8.69 7.54 - 10.45 7.63 -1.06 12.20% 2,048,300
AKCA Akcea Therapeutics Inc - 31.25 30.12 - 32.46 31.16 -0.44 1.39% 148,000
AKER Akers Biosciences - 1.23 1.12 - 1.27 1.16 -0.08 6.45% 161,100
AKG Asanko Gold Inc - 0.70 0.68 - 0.721 0.686 -0.004 0.58% 115,000
AKO.A Embotell Andina Sa Cl A - 20.00 20.00 - 20.00 20.00 0.00 0.00% 100
AKO.B Embotell Andna Sa Cl B - 22.86 22.66 - 22.86 22.70 -0.20 0.87% 1,900
AKP Alliance California Muni - 13.46 13.35 - 13.46 13.41 -0.04 0.30% 10,500
AKR Acadia Realty Trust - 27.74 27.57 - 28.16 27.58 -0.24 0.86% 465,100
AKRX Akorn Inc - 4.50 4.34 - 4.66 4.42 -0.10 2.21% 2,700,000
AKS AK Steel Holding Corp - 2.61 2.56 - 2.785 2.58 -0.06 2.27% 8,241,700
AKTS Akoustis Technologies Inc - 5.28 5.20 - 5.521 5.36 +0.04 0.75% 70,300
AKTX Akari Therapeutics - 1.71 1.634 - 1.80 1.77 +0.07 4.12% 24,800
AL Air Lease Corporation Class A C - 34.98 33.28 - 36.21 33.28 -1.80 5.13% 1,770,300
ALAC Alberton Acquisition Corp - 9.77 9.72 - 9.77 9.77 0.00 0.00% 1,100
ALACR Alberton Acquisition Corp Rights - 0.25 0.25 - 0.28 0.25 -0.03 10.71% 15,000
ALACU Alberton Acquisition Corporation Unit - 10.05 10.03 - 10.07 10.03 0.00 0.00% 33,100
ALACW Alberton Acquisition Corp Warrant - 0.10 0.085 - 0.11 0.10 0.00 0.00% 100
ALB Albemarle Corp - 87.07 84.01 - 89.10 84.97 -2.97 3.38% 1,719,800
ALBO Albireo Pharma Inc - 24.09 23.15 - 26.65 23.50 -0.91 3.73% 76,400
ALCO Alico Inc - 32.24 32.06 - 32.97 32.25 -0.08 0.25% 2,400
ALD Asia Local Debt ETF Wisdomtree - 43.325 43.325 - 43.72 43.325 -0.24 0.55% 100
ALDR Alder Biopharma - 11.13 10.62 - 11.62 11.11 -0.09 0.80% 685,500
ALDX Aldeyra Therapeu - 9.43 9.247 - 9.911 9.46 -0.03 0.32% 137,500
ALE Allete Inc - 80.93 80.26 - 81.54 80.78 -0.21 0.26% 194,100
ALEX Alexander and Baldwin Inc - 19.00 18.80 - 19.33 18.99 -0.03 0.16% 221,300
ALFA Alphaclone Alternative Alpha ETF - 44.57 44.13 - 45.26 44.13 -0.761 1.70% 400
ALG Alamo Group - 76.64 75.665 - 80.66 76.13 -1.36 1.76% 76,400
ALGN Align Technology I - 214.27 212.01 - 221.455 215.57 -1.66 0.76% 1,206,900
ALGR Allegro Merger Corp - 9.75 9.75 - 9.75 9.75 0.00 0.00% 400
ALGRR Allegro Merger Corp. Right - 0.29 0.171 - 0.30 0.29 -0.01 3.33% 200
ALGRU Allegro Merger Corp. Unit - 10.10 10.10 - 10.29 10.29 0.00 0.00% 400
ALGRW Allegro Merger Corp. Warrant - 0.33 0.33 - 0.35 0.33 -0.02 5.71% 200
ALGT Allegiant Travel Com - 120.24 118.35 - 125.75 118.44 -2.40 1.99% 145,400
ALIM Alimera Sciences Inc - 1.00 0.96 - 1.01 0.98 -0.02 2.00% 36,200
ALJJ Alj Regional Hold - 1.55 1.55 - 1.56 1.56 -0.01 0.64% 3,700
ALK Alaska Air Group - 60.62 60.50 - 63.57 62.30 +0.96 1.57% 2,354,000
ALKS Alkermes Plc - 33.22 32.26 - 34.07 32.82 -0.95 2.81% 1,283,500
ALL Allstate Corp - 79.74 78.94 - 82.62 79.30 -1.29 1.60% 2,274,800
ALL-A Allstate Corporation Pfd - 24.11 23.97 - 24.15 24.15 -0.03 0.12% 22,900
ALL-B Ally Financial Inc Fixed Rate F - 23.96 23.96 - 24.29 24.10 +0.07 0.29% 135,100
ALL-D Allstate Corp - 25.45 25.32 - 25.49 25.49 +0.09 0.35% 1,800
ALL-E The Allstate Corp - 25.35 25.33 - 25.39 25.39 -0.01 0.04% 46,700
ALL-F The Allstate Corp - 25.11 25.11 - 25.31 25.17 -0.14 0.55% 15,900
ALL-G Allstate Corp Dep Shs Repstg 1/1000Th Int Non-Cu - 23.96 23.69 - 24.015 23.86 0.00 0.00% 68,000
ALL-Y GMAC Capital Trust I Fixed Rate - 25.22 25.22 - 25.40 25.34 +0.10 0.40% 194,800
ALLE Allegion Plc Ordinary Shares Wh - 86.25 85.50 - 88.88 86.35 -1.09 1.25% 638,900
ALLK Allakos Inc - 59.65 59.00 - 62.22 60.70 +0.76 1.27% 119,200
ALLO Allogene Therapeutics Inc - 25.67 25.51 - 27.905 26.22 +0.08 0.31% 551,900
ALLT Allot Communications - 6.61 6.605 - 6.80 6.67 -0.05 0.74% 18,100
ALLY Ally Financial - 23.06 22.92 - 24.40 23.00 -0.39 1.67% 4,034,500
ALNA Allena Pharmaceuticals Inc - 7.86 7.52 - 8.42 7.52 -0.52 6.47% 14,100
ALNY Alnylam Pharmaceut - 74.70 73.68 - 80.72 77.13 +1.47 1.94% 688,800
ALO Alio Gold Corp - 0.68 0.67 - 0.714 0.68 +0.002 0.29% 206,400
ALOT Astronova Inc - 19.14 17.76 - 19.87 19.55 +0.25 1.30% 8,200
ALP-Q Alabama Power Co. Pfd - 24.13 24.079 - 24.429 24.215 -0.305 1.24% 17,500
ALPN Alpine Immune Sciences Inc - 4.75 4.71 - 5.05 4.80 -0.015 0.31% 8,600
ALQA Alliqua Biomedical - 2.95 2.13 - 3.35 2.69 +0.56 26.29% 27,167,700
ALRM Alarm.com - 52.62 51.03 - 53.76 53.09 +0.09 0.17% 440,500
ALRN Aileron Therapeutics Inc - 1.35 1.12 - 1.79 1.20 -0.255 17.53% 211,500
ALSK Alaska Commun Sys - 1.54 1.50 - 1.59 1.50 -0.02 1.32% 62,200
ALSN Allison Transmission Holdings - 42.67 42.56 - 43.83 43.31 +0.18 0.42% 1,159,700
ALT Altimmune Inc - 2.34 2.00 - 2.989 2.15 -0.26 10.79% 606,200
ALTM Altus Midstream Company - 9.46 8.45 - 10.20 8.73 -0.72 7.62% 392,400
ALTMW Altus Midstream Company Warrants - 0.90 0.77 - 0.90 0.78 -0.10 11.36% 65,400
ALTR Altair Engineering Inc Class A - 28.55 27.35 - 30.01 27.40 -1.69 5.81% 298,900
ALTS Mstar Alternative Solutions Proshares - 36.86 36.80 - 36.86 36.82 -0.055 0.15% 300
ALTY G-X Super Dividend Alternatives ETF - 14.05 14.05 - 14.19 14.08 -0.03 0.21% 4,700
ALV Autoliv Inc - 74.08 73.59 - 78.29 73.81 -2.26 2.97% 679,600
ALX Alexander's Inc - 307.00 304.04 - 311.13 308.35 0.00 0.00% 2,000
ALXN Alexion Pharm Inc - 111.59 108.86 - 118.26 109.43 -3.00 2.67% 2,120,800
ALYA Alithya Group Inc. Class A - 3.65 3.58 - 3.75 3.65 +0.001 0.03% 4,000
AM Antero Resources Midstream Llc - 26.73 26.725 - 28.21 27.02 +0.07 0.26% 1,629,700
AMAG Amag Pharmaceuticals - 16.81 16.32 - 17.777 16.80 -0.19 1.12% 590,100
AMAL Amalgamated Bk - 18.33 18.33 - 19.84 18.50 -0.09 0.48% 84,700
AMAT Applied Materials - 33.19 32.63 - 34.49 32.65 -1.06 3.14% 10,822,900
AMBA Ambarella Inc - 37.62 37.52 - 39.31 37.61 -0.47 1.23% 409,800
AMBC Ambac Financial Grp - 15.97 15.775 - 16.49 15.85 -0.27 1.67% 362,900
AMBCW Ambac Financial Grp - 7.86 7.86 - 7.90 7.873 0.00 0.00% 1,452
AMBO Ambow Education Holding Ltd - 5.70 5.70 - 5.95 5.90 +0.20 3.51% 1,800
AMBR Amber Road Inc - 8.21 8.055 - 8.33 8.24 -0.06 0.72% 74,300
AMC Amc Entertainment Holdings Inc - 14.71 14.45 - 15.40 14.51 -0.35 2.36% 777,700
AMCA Russell 1000 Pure US Rev Ishares ETF - 26.22 26.18 - 26.43 26.24 -0.12 0.46% 1,400
AMCIU Amci Acquisition Corp. Unit - 9.98 9.99 - 10.00 10.00 0.00 0.00% 105,100
AMCN Airmedia Group Inc - 0.23 0.21 - 0.26 0.21 -0.03 12.50% 292,500
AMCX Amc Networks Cl A - 55.75 55.61 - 59.33 56.57 +0.58 1.04% 524,300
AMD Adv Micro Devices - 19.58 19.52 - 20.865 19.90 +0.04 0.20% 84,713,500
AME Amtek Inc - 70.85 70.08 - 73.17 70.39 -1.38 1.92% 1,207,600
AMED Amedisys Inc - 128.23 124.18 - 135.48 124.24 -5.36 4.14% 560,000
AMEH Apollo Medical Holdings Inc - 18.12 16.63 - 18.81 17.07 -1.10 6.05% 44,000
AMG Affiliated Managers Group - 98.01 93.81 - 102.585 95.51 -2.85 2.90% 1,685,800
AMGN Amgen Inc - 195.04 191.66 - 197.66 192.07 -5.46 2.76% 2,981,300
AMGP Antero Midstream Gp LP - 14.13 14.00 - 14.655 14.12 -0.12 0.84% 1,120,700
AMH American Homes 4 Rent - 20.48 20.38 - 20.82 20.62 +0.04 0.19% 954,500
AMH-D American Homes 4 Rent - 22.50 22.50 - 22.66 22.53 -0.05 0.22% 45,500
AMH-E American Homes 4 Rent 6.35% Ser - 21.87 21.81 - 22.10 21.92 -0.06 0.27% 25,700
AMH-F American Homes 4 Rent Cum Red Perp Pfd Shs - 20.63 20.30 - 20.63 20.33 -0.30 1.45% 6,400
AMH-G American Homes 4 Rent Series G Pfd - 20.35 20.25 - 20.72 20.72 +0.29 1.42% 12,400
AMH-H American Homes 4 Rent Perp Cum Red Pfd Shs Ser H - 22.39 21.65 - 22.39 21.67 -0.53 2.39% 36,700
AMID American Midstreampartners LP - 4.86 4.69 - 5.05 5.01 +0.18 3.73% 366,200
AMJ Alerian MLP Index ETN JP Morgan - 24.38 23.98 - 24.73 24.30 -0.24 0.98% 2,197,300
AMJL X-Links Mthy Pay 2X Leveraged Alerian MLP - 14.08 13.781 - 14.15 13.91 -0.283 1.99% 3,300
AMKR Amkor Technology - 6.40 6.32 - 6.63 6.37 -0.13 2.00% 817,300
AMLP Alps Alerian MLP ETF - 9.57 9.38 - 9.71 9.50 -0.14 1.45% 28,614,200
AMMA Alliance Mma Inc - 0.19 0.18 - 0.219 0.19 -0.001 0.52% 87,000
AMN Amn Healthcare Services Inc - 58.06 56.10 - 60.02 56.34 -2.34 3.99% 418,800
AMNB American Natl Bksh - 32.65 32.08 - 33.05 32.18 -0.34 1.05% 6,900
AMOT Allied Motion Tech - 47.99 45.44 - 50.02 47.30 -1.45 2.97% 82,600
AMOV America Movil A ADR - 13.99 13.89 - 14.126 14.02 -0.106 0.75% 15,300
AMP Ameriprise Financial Services - 111.04 109.87 - 113.58 110.19 -1.98 1.77% 1,170,900
AMPE Ampio Pharmaceutical - 0.452 0.36 - 0.48 0.40 -0.043 9.71% 1,194,400
AMPH Amphastar Pharma - 20.67 20.22 - 21.30 20.32 -0.58 2.78% 175,200
AMR Alta Mesa Resources Inc - 1.32 1.25 - 1.46 1.25 -0.07 5.30% 1,460,000
AMRB American River Bkshs - 12.88 11.90 - 12.89 12.06 -0.24 1.95% 1,500
AMRC Ameresco Inc - 15.02 15.01 - 15.47 15.25 -0.01 0.07% 94,900
AMRH Ameri Holdings Inc - 0.23 0.21 - 0.255 0.23 -0.018 7.26% 413,100
AMRHW Ameri Holdings Inc Warrant - 0.04 0.03 - 0.04 0.04 +0.01 33.33% 11,600
AMRK A-Mark Precious Meta - 12.31 12.21 - 12.74 12.55 -0.04 0.32% 4,100
AMRN Amarin Corp Ads - 16.46 16.00 - 16.96 16.06 -0.63 3.77% 3,352,700
AMRS Amyris Inc - 4.20 3.98 - 4.42 4.09 -0.12 2.85% 1,075,200
AMRWW Alta Mesa Resources Inc. Wt. - 0.11 0.08 - 0.11 0.11 +0.003 2.80% 92,900
AMRX Amneal Pharmaceuticals Inc - 15.06 15.06 - 16.85 16.11 -0.22 1.35% 1,323,500
AMS American Shared Hospital Services - 2.44 2.44 - 2.56 2.50 +0.04 1.63% 17,800
AMSC Amer Superconductor - 11.09 10.66 - 12.14 11.62 +0.49 4.40% 289,900
AMSF Amerisafe Inc - 59.68 59.07 - 61.14 60.27 +0.37 0.62% 76,700
AMSWA Amer Software Inc - 10.15 9.89 - 10.59 9.94 -0.36 3.50% 61,400
AMT American Tower Corp - 166.52 164.43 - 167.64 166.60 -0.20 0.12% 2,193,400
AMTB Mercantil Bank Holding Class A - 13.17 11.75 - 14.50 11.75 -1.29 9.89% 1,300
AMTBB Mercantil Bank Holding Class B - 11.90 11.90 - 13.17 11.90 -1.27 9.64% 300
AMTD TD Ameritrade HD - 48.24 48.23 - 50.19 48.42 -0.45 0.92% 2,416,600
AMTX Aemetis Inc - 0.66 0.574 - 0.74 0.65 +0.05 8.33% 19,200
AMU Etracs Alerian MLP Index ETN - 15.31 15.06 - 15.55 15.06 -0.37 2.40% 190,600
AMUB Etracs Alerian MLP ETN Series B - 15.27 15.27 - 15.27 15.27 0.00 0.00% 0
AMWD Amer Woodmark Cp - 58.50 58.50 - 62.14 58.65 -0.25 0.42% 148,500
AMX America Movil S.A.B. De C.V. - 14.01 13.90 - 14.42 14.20 -0.03 0.21% 1,747,400
AMZA Infracap MLP ETF - 6.03 5.88 - 6.07 5.91 -0.13 2.15% 635,800
AMZN Amazon.com Inc - 1,638.00 1,585.00 - 1,692.12 1,591.91 -66.47 4.01% 6,367,100
AN Autonation Inc - 33.28 33.00 - 34.26 33.37 -0.08 0.24% 517,500
ANAB Anaptysbio Inc - 69.47 68.31 - 74.95 68.46 -2.03 2.88% 255,000
ANAT Amer Natl Insurance - 121.94 121.00 - 125.045 123.15 +0.59 0.48% 35,800
ANCB Anchor Bancorp - 25.965 25.77 - 25.77 25.77 -0.01 0.04% 270
ANCX Access National Corp - 23.19 22.34 - 23.854 22.45 -0.70 3.02% 59,100
ANDE Andersons Inc - 30.55 30.45 - 31.75 30.53 -0.30 0.97% 71,000
ANDX Andeavor Logistics LP - 35.34 34.231 - 36.42 35.81 +0.23 0.65% 1,688,200
ANET Arista Networks Inc - 224.82 219.707 - 235.21 220.41 -8.30 3.63% 629,300
ANF Abercrombie & Fitch Company - 18.62 18.27 - 19.39 18.90 +0.10 0.53% 2,337,500
ANFI Amira Nature Foods Ltd - 0.44 0.40 - 0.468 0.41 -0.003 0.73% 187,300
ANGI Homeservices Inc - 16.67 16.43 - 17.473 16.54 -0.25 1.49% 435,900
ANGL Fallen Angel HY Bond ETF Vaneck - 27.43 27.387 - 27.54 27.42 -0.11 0.40% 119,700
ANGO Angiodynamics Inc - 21.44 20.94 - 21.90 20.99 -0.56 2.60% 119,600
ANH Anworth Mortgage Asset Corp - 4.49 4.46 - 4.60 4.54 +0.06 1.34% 700,700
ANH-A Anworth Mtg Pfd A - 25.87 25.59 - 25.90 25.59 -0.02 0.08% 400
ANH-B Anworth 6.25 Pr S B - 0.00 0.00 - 0.00 24.43 0.00 0.00% 0
ANH-C Anworth Mortgage Asset Corpora - 24.77 24.77 - 24.91 24.82 -0.03 0.12% 1,700
ANIK Anika Therapeutics - 31.09 30.13 - 31.813 30.23 -0.95 3.05% 122,900
ANIP ANI Pharma Inc - 54.76 52.44 - 56.343 53.04 -2.09 3.79% 129,300
ANIX Anixa Biosciences Inc. - 3.95 3.88 - 4.00 3.94 -0.06 1.50% 28,300
ANSS Ansys Inc - 153.00 149.55 - 158.35 149.71 -4.95 3.20% 458,400
ANTM Anthem Inc - 279.61 271.68 - 282.76 275.58 -4.87 1.74% 1,307,400
ANY Sphere 3D Corp - 3.96 3.801 - 4.34 3.97 +0.02 0.51% 295,100
AOA Aggressive Allocation Ishares Core ETF - 50.11 49.82 - 50.79 49.89 -0.66 1.31% 184,400
AOBC American Outdoor Brands Corp - 12.76 12.64 - 13.32 12.73 -0.04 0.31% 849,700
AOD Alpine Total Dynamic Dividend - 7.65 7.595 - 7.78 7.60 -0.11 1.43% 495,100
AOK Conservative Allocation Ishares Core ETF - 33.01 32.97 - 33.24 32.97 -0.13 0.39% 173,800
AOM Moderate Allocation Ishares Core ETF - 36.26 36.11 - 36.516 36.17 -0.23 0.63% 597,900
AON AON Plc - 155.12 153.10 - 156.25 153.83 -2.27 1.45% 962,900
AOR Growth Allocation Ishares Core ETF - 42.26 42.07 - 42.67 42.12 -0.36 0.85% 688,000
AOS Smith [A.O.] Corp - 41.71 41.22 - 43.05 41.41 -0.83 1.96% 1,427,500
AOSL Alpha and Omega Semi - 10.08 9.90 - 10.72 10.17 -0.04 0.39% 68,300
AP Ampco-Pittsburgh Corp - 3.91 3.75 - 4.024 3.79 -0.13 3.32% 75,100
APA Apache Corp - 30.92 30.08 - 31.54 30.24 -1.06 3.39% 6,897,400
APAM Artisan Partners Asset Manageme - 23.73 23.05 - 24.45 23.31 -0.56 2.35% 626,900
APB Asia Pacific Fund Inc - 11.21 11.21 - 11.43 11.35 -0.02 0.18% 103,400
APC Anadarko Petroleum Corp - 51.95 50.66 - 53.18 50.95 -1.54 2.93% 3,950,100
APD Air Products and Chemicals - 155.98 154.04 - 159.47 155.41 -1.87 1.19% 996,600
APDN Applied Dna Scns - 1.02 0.859 - 1.13 0.90 -0.10 10.00% 312,100
APDNW Applied Dna Sci Wrnt - 0.02 0.01 - 0.06 0.02 -0.011 35.48% 19,500
APEI American Pub. Edu. - 28.59 28.27 - 29.74 29.02 +0.42 1.47% 73,500
APEN Apollo Endosurgery Inc - 3.86 3.80 - 4.21 4.03 -0.02 0.49% 16,800
APF Morgan Stanley Asia Pacific Fund Inc - 16.75 16.73 - 17.10 16.78 -0.16 0.94% 50,200
APH Amphenol Corp - 83.93 83.01 - 85.43 83.24 -1.54 1.82% 866,800
APHA Aphria Inc - 5.12 4.85 - 5.79 5.60 +0.37 7.07% 6,918,000
APHB Ampliphi Biosciences Corp - 0.21 0.18 - 0.21 0.18 -0.016 8.16% 287,200
APLE Apple Hospitality REIT Inc - 15.62 15.55 - 15.835 15.70 +0.01 0.06% 1,448,100
APLS Apellis Pharmaceuticals Inc - 18.62 17.612 - 19.02 18.69 -0.02 0.11% 245,500
APO Apollo Global Management Llc C - 24.80 23.99 - 25.62 24.28 -0.69 2.76% 972,400
APO-A Apollo Global Management Llc Pfd Ser A - 22.37 21.81 - 22.37 21.95 -0.25 1.13% 42,200
APO-B Apollo Global Management Llc Pfd Ser B - 22.09 21.70 - 22.25 21.91 -0.23 1.04% 59,900
APOG Apogee Entrpr Inc - 32.23 31.90 - 33.77 31.95 -0.45 1.39% 307,700
APOP Cellect Biotechnology Ltd - 3.05 2.75 - 3.28 2.81 -0.29 9.35% 19,700
APOPW Cellect Biotechnology Ltd - 1.13 0.90 - 0.90 0.90 0.00 0.00% 225
APPF Appfolio Cl A - 59.74 59.27 - 61.77 60.24 -0.12 0.20% 81,700
APPN Appian Corporation Class A - 26.60 26.30 - 29.01 26.73 +0.08 0.30% 409,200
APPS Digital Turbine - 2.03 1.97 - 2.08 2.00 -0.03 1.48% 301,100
APRI Apricus Biosc Inc - 0.34 0.27 - 0.35 0.28 -0.05 15.15% 1,495,900
APRN Blue Apron Holdings Inc - 1.04 1.03 - 1.07 1.05 +0.01 0.96% 2,598,000
APT Alpha Pro Tech - 3.54 3.54 - 3.75 3.665 -0.005 0.14% 23,600
APTI Apptio Inc - 37.83 37.82 - 37.90 37.84 +0.01 0.03% 650,200
APTO Aptose Bioscns - 2.31 2.20 - 2.40 2.26 -0.07 3.00% 223,500
APTS Preferred Apartment Communities - 14.85 14.64 - 15.08 14.75 -0.10 0.67% 181,200
APTV Aptiv Plc - 66.03 65.74 - 68.06 65.95 -0.74 1.11% 1,753,200
APTX Aptinyx Inc - 21.40 21.08 - 22.50 22.11 +0.51 2.36% 85,300
APU Amerigas Partners LP - 27.45 26.80 - 28.31 27.85 +0.13 0.47% 719,300
APVO Aptevo Therapeutics Inc - 1.97 1.92 - 2.15 1.95 -0.05 2.50% 87,100
APWC Asia Pacific Wire & Cable - 2.21 2.21 - 2.30 2.29 +0.08 3.62% 77
APY Apergy Corp - 31.02 30.12 - 32.52 31.34 -0.25 0.79% 1,005,500
AQ Aquantia Corp - 8.88 8.67 - 9.40 8.68 -0.34 3.77% 208,700
AQB Aquabounty Technologies Inc - 2.21 2.15 - 2.40 2.15 -0.08 3.59% 15,800
AQMS Aqua Metals Inc - 1.85 1.75 - 2.06 1.81 -0.03 1.63% 468,100
AQN Algonquin Pwr & Util - 10.55 10.52 - 10.87 10.59 -0.26 2.40% 449,000
AQNA Algonquin Power & Utilities Corp - 25.17 25.00 - 25.335 25.00 -0.20 0.79% 15,000
AQST Aquestive Therapeutics Inc - 7.95 7.33 - 8.115 7.39 -0.59 7.39% 87,500
AQUA Evoqua Water Technologies Corp - 10.00 9.67 - 10.27 9.77 -0.26 2.59% 1,169,200
AQXP Aquinox Pharmaceutic - 2.27 2.253 - 2.35 2.29 +0.02 0.88% 57,400
AR Antero Resources Corp - 12.03 11.23 - 12.29 11.31 -0.85 6.99% 5,809,900
ARA American Renal Associates Holdi - 15.28 13.295 - 16.15 13.51 -2.19 13.95% 256,500
ARAV Aravive Inc. - 4.78 4.383 - 4.82 4.42 -0.29 6.16% 15,800
ARAY Accuray Incorporated - 3.75 3.74 - 3.922 3.78 -0.01 0.26% 699,000
ARC American Reprographics Company - 2.32 2.20 - 2.37 2.26 -0.05 2.16% 197,000
ARCB Arcbest Corp - 34.85 34.84 - 36.49 35.00 -0.58 1.63% 187,400
ARCC Ares Capital Corp - 15.87 15.82 - 16.28 16.02 +0.08 0.50% 2,609,800
ARCE Arco Platform Limited Class A - 21.06 20.68 - 22.15 21.50 +0.50 2.38% 39,300
ARCH Arch Coal Inc - 85.32 83.68 - 87.96 83.74 -2.37 2.75% 284,800
ARCI Applnc Rcycl Ct Amer - 0.533 0.522 - 0.569 0.525 -0.007 1.32% 34,900
ARCM Arrow Reserve Capital Management ETF - 99.815 99.815 - 99.815 99.815 +0.01 0.01% 100
ARCO Arcos Dorados Holdings Inc - 8.17 7.97 - 8.34 8.00 -0.20 2.44% 608,000
ARCT Arcturus Therapeutics Ltd - 5.43 5.15 - 5.774 5.55 +0.10 1.83% 5,500
ARCW Arc Group Worldwide - 1.30 1.30 - 1.40 1.30 0.00 0.00% 600
ARD Ardagh Group S.A. - 11.36 11.18 - 12.11 11.73 +0.39 3.44% 77,500
ARDC Ares Dynamic Credit Allocation - 14.29 14.12 - 14.491 14.14 -0.28 1.94% 156,700
ARDM Aradigm Corp - 0.46 0.44 - 0.55 0.47 -0.04 7.84% 152,200
ARDS Aridis Pharmaceuticals Inc - 10.74 8.66 - 11.00 9.60 -1.15 10.70% 2,200
ARDX Ardelyx Inc - 2.12 2.03 - 2.45 2.15 -0.04 1.83% 389,000
ARE Alexandria Real Estate Equities - 123.03 121.03 - 124.44 122.50 -0.50 0.41% 792,600
ARE-A Alexandria Real Estate Equities - 25.70 25.51 - 25.83 25.51 -0.50 1.92% 20,300
ARE-D Alexandria Real Estate Equitie - 33.79 33.78 - 34.68 34.37 -0.13 0.38% 2,600
ARES Ares Management LP - 21.82 21.59 - 22.43 21.66 -0.51 2.30% 903,700
AREX Approach Res. Inc - 1.20 1.16 - 1.32 1.18 -0.02 1.67% 340,500
ARGD Argo Grp Itl Snr NTS - 25.03 25.009 - 25.08 25.03 -0.03 0.12% 3,000
ARGO Argo Group Intl Hlds - 66.79 66.48 - 68.64 67.09 +0.09 0.13% 148,100
ARGT G-X FTSE Argentina 20 ETF - 24.60 24.60 - 25.303 24.60 -0.38 1.52% 54,100
ARGX Argenx Se Ads - 101.33 100.42 - 103.75 101.96 -1.33 1.29% 131,200
ARI Apollo Commercial Real Estate - 18.65 18.605 - 18.93 18.66 0.00 0.00% 719,600
ARI-C Apollo Commercial 8% Cum. Perp. Pfd. Series C - 24.87 24.76 - 25.04 24.76 -0.21 0.84% 26,000
ARII American Railcar Ind - 70.04 69.95 - 70.10 69.97 -0.06 0.09% 181,753
ARKG Ark Genomic Revolution Multi-Sector ETF - 27.48 27.10 - 28.83 27.25 -0.68 2.43% 214,200
ARKK Ark Innovation ETF - 41.98 41.55 - 43.59 41.77 -0.87 2.04% 222,000
ARKQ Ark Industrial Innovation ETF - 31.76 31.68 - 32.75 31.78 -0.469 1.45% 15,400
ARKR Ark Restaurants Cp - 21.16 19.66 - 22.22 20.95 -1.27 5.72% 1,000
ARKW Ark Web X.0 ETF - 51.59 51.18 - 53.54 51.33 -1.22 2.32% 44,000
ARL American Realty Investors - 13.37 13.02 - 14.30 13.02 -0.23 1.74% 2,100
ARLO Arlo Technologies Inc - 9.45 9.45 - 10.08 9.87 +0.23 2.39% 576,500
ARLP Alliance Resource Pt - 19.60 19.50 - 19.83 19.60 -0.13 0.66% 461,600
ARMK Aramark Holdings Corp - 32.29 31.92 - 33.14 32.08 -0.63 1.93% 6,385,800
ARN- Arconic Inc. Pf 3.75 - 86.00 86.00 - 87.65 87.65 +1.65 1.92% 7,700
ARNA Arena Pharmaceutical - 42.28 40.66 - 43.85 41.09 -1.47 3.45% 468,000
ARNC Arconic Inc - 19.80 19.65 - 20.49 19.74 -0.20 1.00% 6,389,000
AROC Archrock Inc - 9.10 8.49 - 9.38 8.61 -0.50 5.49% 1,847,700
AROW Arrow Financial Corp - 32.64 31.74 - 34.555 31.98 -0.56 1.72% 19,100
ARPO Aerpio Pharmaceuticals Inc - 2.10 1.94 - 2.11 2.04 +0.05 2.51% 66,400
ARQL Arqule Inc - 3.32 3.20 - 3.50 3.22 -0.16 4.73% 613,800
ARR Armour Residential R - 21.70 21.65 - 22.05 21.71 -0.23 1.05% 671,500
ARR-A Armour Residential REIT Inc - 25.48 25.35 - 25.48 25.39 -0.08 0.31% 5,700
ARR-B Armour Residential REIT Inc - 24.90 24.85 - 24.99 24.88 0.00 0.00% 15,300
ARRS Arris Group Inc - 30.80 30.68 - 30.85 30.69 -0.12 0.39% 2,572,600
ARRY Array Biopharma Inc - 15.71 15.37 - 16.34 15.97 +0.11 0.69% 2,435,200
ARTNA Artesian Res Cp A - 37.00 37.00 - 37.96 37.46 +0.34 0.92% 8,700
ARTW Art S Way MFG Co I - 2.25 2.25 - 2.465 2.25 -0.087 3.72% 9,800
ARTX Arotech Corp - 2.60 2.56 - 2.68 2.63 +0.05 1.94% 56,700
ARVN Arvinas Inc. - 15.75 14.00 - 16.20 14.20 -1.79 11.19% 89,700
ARVR Tactile Analytics Ar/Vr Virtual Tech - 16.77 16.77 - 17.045 17.045 -0.19 1.10% 500
ARW Arrow Electronics - 70.23 70.08 - 73.51 70.41 -0.93 1.30% 394,600
ARWR Arrowhead Pharma - 14.69 14.25 - 15.47 14.32 -0.48 3.24% 1,272,300
ARYAU Arya Sciences Acquisiton Corp. Unit - 10.29 10.29 - 10.329 10.29 -0.039 0.38% 600
ASA ASA Gold and Precious Metals - 9.08 8.95 - 9.14 9.00 -0.14 1.53% 79,600
ASB Associated Banc-Corp - 20.66 20.545 - 21.40 20.60 -0.31 1.48% 1,228,300
ASB-C Associated Banc-Corp Depositary - 25.50 25.48 - 25.50 25.50 +0.10 0.39% 900
ASB-D Associated Banc-Corp - 21.64 21.40 - 21.64 21.60 -0.04 0.18% 8,500
ASB-E Associated Banc-Corp Depositary Shs - 24.15 23.80 - 24.50 24.50 +0.25 1.03% 17,900
ASB.W Associated Banc-Corp WT - 0.00 0.00 - 0.00 3.44 0.00 0.00% 0
ASC Ardmore Shipping Corp - 5.92 5.69 - 6.23 5.71 -0.28 4.67% 178,100
ASCMA Ascent Capital Group - 0.63 0.605 - 0.73 0.63 -0.052 7.62% 82,700
ASEA G-X FTSE Asean 40 ETF - 15.83 15.68 - 15.85 15.82 +0.05 0.32% 11,500
ASET Flexshares Real Assets Allocation Index Fund - 26.75 26.66 - 26.96 26.66 -0.23 0.86% 900
ASFI Asta Funding Inc - 4.19 4.01 - 4.19 4.01 -0.01 0.25% 500
ASG Liberty All-Star Growth Fund - 4.69 4.66 - 4.75 4.68 -0.04 0.85% 195,000
ASGN On Assignment - 59.11 58.25 - 62.07 58.52 -1.27 2.12% 284,900
ASH Ashland Global Holdings Inc - 73.75 72.68 - 76.88 72.97 -1.52 2.04% 1,202,300
ASHR Db-Xt Harvest CSI 300 China A - 23.05 22.97 - 23.47 23.02 -0.42 1.79% 1,869,500
ASHS Db-Xt Harvest CSI 500 China A - 23.20 23.117 - 23.77 23.12 -0.559 2.36% 12,100
ASHX Db-Xt CSI 300 China A Hgd Eq - 16.74 16.72 - 17.00 16.72 -0.28 1.65% 400
ASIX Advansix Inc - 24.89 24.74 - 26.20 24.84 -0.42 1.66% 177,000
ASLN Aslan Pharmaceuticals Limited ADR - 4.99 4.20 - 4.99 4.35 -0.42 8.81% 8,300
ASM Avino Silver & Gold - 0.55 0.52 - 0.559 0.54 -0.015 2.70% 287,200
ASMB Assembly Biosciences - 22.57 21.40 - 24.25 21.92 -0.83 3.65% 137,500
ASML Asml Hldg NY Reg - 162.41 160.82 - 165.61 161.03 -3.06 1.86% 692,500
ASNA Ascena Retail Grp - 2.66 2.42 - 2.96 2.47 -0.15 5.73% 3,266,600
ASND Ascendis Pharma Ads - 62.55 61.27 - 66.39 65.23 +1.71 2.69% 90,300
ASNS Arsanis Inc - 3.80 3.56 - 4.79 3.74 -0.19 4.83% 686,700
ASPN Aspen Aerogels Inc - 2.68 2.50 - 2.69 2.50 -0.10 3.85% 21,700
ASPS Altisource Portfolio - 22.03 21.15 - 23.902 21.46 -0.70 3.16% 130,000
ASPU Aspen Group Inc - 5.40 4.93 - 5.69 5.55 +0.35 6.73% 42,500
ASR Grupo Aeroportuario Del Sureste - 144.75 141.88 - 149.34 144.99 -0.88 0.60% 68,700
ASRT Assertio Therapeutics Inc - 4.16 3.98 - 4.37 4.05 -0.15 3.57% 662,800
ASRV Ameriserv Financial - 4.12 4.09 - 4.16 4.10 -0.027 0.65% 14,300
ASRVP Ameriserv Fin Cap - 28.26 27.50 - 28.27 28.25 0.00 0.00% 3,034
AST Asterias Biotherapeutics Inc - 0.86 0.82 - 0.90 0.82 -0.06 6.82% 112,400
ASTC Astrotech Corp - 3.31 3.11 - 3.72 3.52 -0.17 4.61% 277,400
ASTE Astec Inds Inc - 30.47 30.47 - 31.90 30.93 +0.23 0.75% 137,400
ASUR Asure Software - 5.55 5.45 - 5.92 5.54 -0.08 1.42% 136,800
ASV Asv Holdings Inc - 2.35 2.28 - 2.51 2.32 -0.09 3.73% 5,700
ASX Ase Industrial Holding Co. Ltd - 3.80 3.78 - 3.89 3.83 -0.01 0.26% 760,800
ASYS Amtech Systems Inc - 4.78 4.33 - 5.251 4.44 -0.38 7.88% 154,000
AT Atlantic Power Corp - 2.15 2.13 - 2.18 2.15 -0.02 0.92% 323,000
ATAI Ata Inc ADR - 1.05 1.03 - 1.164 1.08 +0.03 2.86% 41,100
ATAX Amer First Mf Inv - 5.66 5.56 - 5.74 5.60 -0.09 1.58% 64,400
ATEC Alphatec Holdings - 2.60 2.48 - 2.63 2.51 -0.12 4.56% 44,200
ATEN A10 Networks Inc - 6.33 6.24 - 6.53 6.27 -0.12 1.88% 231,800
ATGE Adtalem Global Education Inc - 51.94 50.97 - 53.42 51.13 -1.12 2.14% 468,800
ATH Athene Holding Ltd - 40.17 39.81 - 40.955 40.28 -0.39 0.96% 2,142,400
ATHM Autohome Inc - 88.22 87.28 - 92.32 87.46 -2.14 2.39% 820,500
ATHN Athenahealth Inc - 132.98 132.56 - 133.16 132.72 -0.27 0.20% 421,800
ATHX Athersys Inc - 1.95 1.81 - 2.06 1.92 -0.07 3.52% 583,100
ATI Allegheny Technologies Inc - 24.21 23.22 - 25.35 23.38 -1.23 5.00% 1,550,100
ATIS Attis Industries Inc - 0.19 0.17 - 0.19 0.19 +0.005 2.70% 41,800
ATISW Attis Industries Inc. WT - 0.017 0.01 - 0.017 0.017 0.00 0.00% 30,200
ATKR Atkore International Group - 20.40 20.28 - 21.14 20.36 -0.28 1.36% 487,700
ATLC Atlanticus Hldg Cp - 3.045 3.045 - 3.41 3.21 -0.20 5.87% 600
ATLO Ames Natl Corp - 26.09 25.70 - 26.54 25.70 -0.59 2.24% 12,500
ATMP Barclays Plus Select MLP ETN - 18.89 17.87 - 19.21 18.95 -0.16 0.84% 281,900
ATNI Atn International - 77.48 77.19 - 79.84 78.03 -0.01 0.01% 41,800
ATNM Actinium Pharmaceuticals Inc - 0.44 0.418 - 0.47 0.42 -0.01 2.33% 513,700
ATNX Athenex Inc - 12.53 11.94 - 13.50 11.97 -0.58 4.62% 243,300
ATO Atmos Energy Corp - 99.08 97.83 - 99.80 98.47 -1.03 1.04% 941,400
ATOM Atomera Inc - 3.31 3.20 - 3.74 3.51 +0.06 1.74% 15,400
ATOS Atossa Genetics Inc - 1.22 1.15 - 1.28 1.23 +0.04 3.36% 90,600
ATR Aptargroup - 100.04 99.13 - 101.27 100.34 +0.02 0.02% 187,000
ATRA Atara Biotherap - 42.05 41.50 - 43.38 41.72 -0.89 2.09% 353,600
ATRC Atricure Inc - 30.15 29.26 - 31.77 29.47 -0.89 2.93% 109,800
ATRI Atrion Corp - 763.02 754.51 - 777.47 776.50 +14.19 1.86% 11,100
ATRO Astronics Cp - 31.32 31.32 - 32.29 31.77 +0.11 0.35% 136,200
ATRS Antares Pharma - 3.08 3.00 - 3.24 3.02 -0.09 2.89% 1,023,800
ATSG Air Transport - 17.57 17.53 - 18.48 17.56 -0.20 1.13% 250,600
ATTO Atento S.A. - 4.11 3.96 - 4.36 4.27 +0.13 3.14% 269,600
ATTU Attunity Ltd - 20.14 20.08 - 21.05 20.36 -0.27 1.31% 93,000
ATU Actuant Corp - 22.89 22.75 - 23.91 23.20 -0.03 0.13% 510,200
ATUS Altice USA Inc Class A - 17.51 17.45 - 18.29 17.67 -0.10 0.56% 1,836,200
ATV Acorn International - 27.00 25.98 - 27.00 26.27 -0.666 2.47% 1,600
ATVI Activision Blizzard - 47.47 46.97 - 49.26 47.75 -0.76 1.57% 7,161,300
ATXI Avenue Therapeutics Inc - 5.17 4.84 - 5.39 5.28 +0.18 3.53% 20,700
AU Anglogold Ashanti Ltd - 11.74 11.69 - 12.03 11.85 -0.12 1.00% 2,814,400
AUBN Auburn Natl Bncp I - 35.91 35.91 - 36.52 35.91 -0.61 1.67% 600
AUDC Audiocodes Ltd - 10.80 10.40 - 11.07 10.66 -0.21 1.93% 108,800
AUG Auryn Resources Inc - 0.96 0.92 - 1.01 1.00 +0.033 3.41% 126,100
AUGR Defiance Future Tech ETF - 20.64 20.49 - 20.89 20.49 -0.344 1.65% 100
AUMN Golden Minerals Co - 0.26 0.235 - 0.26 0.243 +0.007 2.97% 135,200
AUO Au Optronics Corp - 4.06 4.05 - 4.12 4.06 -0.04 0.98% 251,800
AUPH Aurinia Pharm Ord - 6.03 5.95 - 6.23 6.01 -0.07 1.15% 329,500
AUSE Australia Dividend Wisdomtree - 49.10 49.10 - 49.904 49.16 -0.708 1.42% 800
AUSF Global X Adaptive US Factor ETF - 23.30 23.12 - 23.60 23.165 -0.265 1.13% 27,000
AUTL Autolus Therapeutics Plc ADR - 31.54 30.30 - 37.24 32.83 +0.84 2.63% 123,700
AUTO Autoweb Inc - 2.36 2.19 - 2.40 2.33 -0.07 2.92% 86,300
AUY Yamana Gold - 2.15 2.085 - 2.19 2.12 -0.05 2.30% 6,894,200
AVA Avista Corp - 44.92 44.69 - 45.62 45.00 +0.07 0.16% 187,600
AVAL Grupo Aval Acciones Y Valores S - 6.41 6.22 - 6.48 6.24 -0.23 3.55% 417,200
AVAV Aerovironment Inc - 72.91 72.75 - 75.90 75.41 +1.99 2.71% 251,100
AVB Avalonbay Communities - 186.64 183.98 - 187.87 186.90 +0.30 0.16% 675,500
AVCO Avalon Globocare - 2.85 2.827 - 2.85 2.85 +0.023 0.81% 400
AVD American Vanguard Corp - 15.59 15.59 - 15.92 15.68 -0.07 0.44% 58,900
AVDL Avadel Pharmaceuticals Plc - 2.66 2.405 - 2.74 2.45 -0.25 9.26% 203,500
AVEO Aveo Pharmaceuticals - 1.98 1.95 - 2.10 1.95 -0.04 2.01% 1,256,100
AVGO Broadcom Ltd - 255.36 254.58 - 261.59 254.83 -3.47 1.34% 4,272,700
AVGR Avinger Inc - 0.32 0.32 - 0.36 0.325 -0.007 2.11% 935,800
AVH Avianca Holdings S.A. - 4.42 4.42 - 4.88 4.50 +0.03 0.67% 105,600
AVID Avid Tech Inc - 6.37 6.25 - 6.62 6.33 -0.12 1.86% 180,300
AVK Advent Claymore Convertible Securities - 13.19 13.00 - 13.378 13.02 -0.21 1.59% 215,900
AVLR Avalara Inc - 29.76 29.40 - 32.38 32.15 +1.37 4.45% 441,200
AVNS Avanos Medical Inc - 47.84 47.12 - 48.80 47.94 -0.03 0.06% 681,900
AVNW Aviat Networks Inc - 14.33 13.51 - 14.82 13.82 -0.42 2.95% 28,600
AVP Avon Products - 1.82 1.74 - 1.92 1.77 -0.07 3.80% 3,522,000
AVRO Avrobio Inc. Common Stock - 24.45 23.92 - 26.125 24.38 -0.55 2.21% 130,200
AVT Avnet Inc - 39.08 38.64 - 40.55 38.76 -0.58 1.47% 943,100
AVX Avx Corp - 15.80 15.56 - 16.07 15.60 -0.29 1.83% 290,200
AVXL Anavex Lf SC - 2.03 1.98 - 2.123 2.01 -0.03 1.47% 279,800
AVY Avery Dennison Corp - 90.36 90.31 - 91.995 91.20 +0.43 0.47% 1,153,300
AVYA Avaya Holdings Corp - 17.60 17.47 - 18.09 17.58 -0.14 0.79% 804,100
AWF Alliancebernstein Global High Income Fund - 10.74 10.69 - 10.78 10.70 -0.07 0.65% 245,900
AWI Armstrong World Industries Inc - 61.51 60.46 - 64.06 60.75 -1.28 2.06% 591,000
AWK American Water Works - 97.38 95.75 - 98.14 97.14 -0.52 0.53% 1,289,700
AWP Alpine Global Premier Propertie - 5.39 5.36 - 5.43 5.40 0.00 0.00% 329,900
AWR American States Water Company - 68.43 67.99 - 69.605 69.19 +0.56 0.82% 238,800
AWRE Aware Inc - 3.45 3.40 - 3.66 3.40 -0.05 1.45% 15,000
AWSM Cool Holdings Inc - 1.64 1.50 - 1.85 1.50 -0.17 10.18% 119,400
AWX Avalon Holdings Corp - 2.86 2.84 - 2.92 2.91 +0.035 1.22% 10,800
AX Axos Financial Inc. - 28.29 28.05 - 29.05 28.21 -0.31 1.09% 779,600
AXAS Abraxas Petro Corp - 1.40 1.23 - 1.53 1.25 -0.16 11.35% 2,286,700
AXDX Accelerate Diagnosti - 13.01 12.61 - 14.30 12.89 -0.17 1.30% 345,900
AXE Anixter International Inc - 57.58 56.65 - 59.48 57.08 -1.46 2.49% 166,300
AXGN Axogen Inc - 28.76 28.28 - 30.811 28.60 -0.49 1.68% 463,100
AXJL Asia Pacific Ex-Japan Wisdomtree - 62.22 62.06 - 62.99 62.09 -0.825 1.31% 900
AXJV Asia Ex Japan Min Vol Ishares Edge MSCI ETF - 33.867 33.848 - 34.09 33.848 -0.354 1.04% 500
AXL American Axle & Manufacturing - 11.35 11.21 - 11.81 11.27 -0.25 2.17% 1,676,900
AXNX Axonics Modulation Technologies Inc. - 15.99 15.56 - 16.75 16.30 +0.34 2.13% 88,900
AXO Axos Financial Inc. - 25.00 25.00 - 25.05 25.00 -0.05 0.20% 1,000
AXON Axovant Sciences Ltd - 0.95 0.93 - 1.23 1.01 -0.12 10.62% 4,334,300
AXP American Express Company - 105.77 104.93 - 108.36 105.70 -1.00 0.94% 5,245,400
AXR Amrep Corp - 7.00 6.96 - 7.08 6.99 +0.03 0.43% 1,100
AXS Axis Capital Holdings - 52.41 52.23 - 54.24 52.75 -0.10 0.19% 959,200
AXS-D Axis Capital Holdings Ltd - 21.51 21.44 - 21.69 21.51 -0.09 0.42% 28,100
AXS-E Axis Capital Holdings Ltd - 21.55 21.52 - 21.68 21.66 +0.07 0.32% 168,800
AXSM Axsome Thera - 3.01 2.958 - 3.27 3.01 -0.06 1.95% 253,700
AXTA Axalta Coating Systems Ltd - 22.43 22.08 - 23.09 22.23 -0.41 1.81% 2,258,600
AXTI Axt Inc - 4.27 4.17 - 4.56 4.29 -0.06 1.38% 352,600
AXU Alexco Resource Corp - 0.81 0.78 - 0.83 0.79 -0.014 1.74% 217,700
AY Atlantica Yield Plc - 20.03 19.57 - 20.573 19.94 -0.05 0.25% 304,300
AYI Acuity Brands Inc - 115.29 115.29 - 119.575 118.35 +1.60 1.37% 410,800
AYR Aircastle Ltd - 17.00 16.83 - 17.37 16.92 -0.32 1.86% 491,600
AYTU Aytu Bioscience Inc - 0.94 0.90 - 0.97 0.90 -0.019 2.07% 73,900
AYX Alteryx Inc - 61.48 61.05 - 64.69 64.42 +1.68 2.68% 786,900
AZN Astrazeneca Plc - 39.20 38.91 - 39.50 39.15 -0.09 0.23% 4,628,400
AZO Autozone - 885.83 868.04 - 895.71 871.24 -12.24 1.39% 369,300
AZPN Aspen Technology - 83.52 82.59 - 86.97 83.19 -1.14 1.35% 516,300
AZRE Azure Power Global Ltd - 9.92 9.60 - 10.50 10.40 +0.45 4.52% 19,200
AZRX Azurrx Biopharma Inc - 1.74 1.709 - 1.85 1.76 +0.03 1.73% 13,300
AZUL Azul S.A. ADR - 25.82 25.40 - 26.36 25.70 -0.31 1.19% 413,600
AZZ Azz Inc - 42.21 41.99 - 43.10 42.49 +0.01 0.02% 378,300


2780  5187  624  152 

ActiveGainersLosers
Top 10 Active Counters
 NameLastChange 
 GE 7.10-0.10 
 SPY 260.47-4.90 
 EEM 39.83-0.57 
 BAC 24.48+0.08 
 AMD 19.90+0.04 
 XLF 24.24-0.24 
 JNJ 133.00-14.84 
 QQQ 161.08-4.02 
 EFA 60.46-0.79 
 GDX 20.12-0.36 
Partners & Brokers