Symbol | Stock Company Name | Price | Prev Close | Open Price | High | Low | Change % | Last Traded Date |
---|---|---|---|---|---|---|---|---|
A | Agilent Technologies, Inc. Common Stock | $171.51 | $177.23 | $177.66 | $178.00 | $170.22 | -3.23% | Monday, September 13, 2021 3:47 PM |
AA | Alcoa Corporation Common Stock | $49.30 | $49.5 | $50.25 | $51.17 | $49.06 | -0.41% | Monday, September 13, 2021 3:47 PM |
AAAU | Perth Mint Physical Gold ETF | $17.84 | $17.79 | $17.82 | $17.87 | $17.81 | 0.28% | Monday, September 13, 2021 3:29 PM |
AACG | ATA Creativity Global - American Depositary Shares, each representing two common shares | $2.85 | $2.85 | $2.85 | $2.89 | $2.80 | 0 | Monday, September 13, 2021 3:46 PM |
AADR | AdvisorShares Dorsey Wright ADR ETF | $67.42 | $67.15 | $67.37 | $67.62 | $67.17 | 0.41% | Monday, September 13, 2021 3:42 PM |
AAL | Altisource Asset Management Corp Com | $19.25 | $18.95 | $19.16 | $19.52 | $18.64 | 1.56% | Monday, September 13, 2021 3:47 PM |
AAMC | Altisource Asset Management Corp | $27.20 | $28.09 | $28.93 | $28.93 | $26.51 | -3.17% | Monday, September 13, 2021 3:41 PM |
AAN | Aaron's, Inc. Common Stock | $26.65 | $26.23 | $26.31 | $26.68 | $25.94 | 1.6% | Monday, September 13, 2021 3:45 PM |
AAOI | Applied Optoelectronics, Inc. - Common Stock | $7.47 | $7.43 | $7.44 | $7.52 | $7.22 | 0.54% | Monday, September 13, 2021 3:47 PM |
AAON | AAON, Inc. - Common Stock | $64.94 | $65.07 | $65.49 | $65.90 | $64.23 | -0.2% | Monday, September 13, 2021 3:46 PM |
AAP | Advance Auto Parts Inc Advance Auto Parts Inc W/I | $198.87 | $200.03 | $201.41 | $201.94 | $197.50 | -0.58% | Monday, September 13, 2021 3:47 PM |
AAPL | Apple Inc. - Common Stock | $149.15 | $148.97 | $150.63 | $151.42 | $148.75 | 0.12% | Monday, September 13, 2021 3:47 PM |
AAT | American Assets Trust, Inc. Common Stock | $39.43 | $38.19 | $38.66 | $39.60 | $38.66 | 3.25% | Monday, September 13, 2021 3:47 PM |
AAU | Almaden Minerals, Ltd. Common Shares | $0.42 | $0.41 | $0.41 | $0.42 | $0.40 | 1.93% | Monday, September 13, 2021 3:40 PM |
AAWW | Atlas Air Worldwide Holdings - Common Stock | $73.50 | $74.02 | $74.83 | $74.83 | $72.45 | -0.7% | Monday, September 13, 2021 3:46 PM |
AAXJ | iShares MSCI All Country Asia ex Japan Index Fund | $89.20 | $89.17 | $89.21 | $89.45 | $88.77 | 0.03% | Monday, September 13, 2021 3:47 PM |
AAXN | Axon Enterprise, Inc. - Common Stock | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
AB | AllianceBernstein Holding L.P. Units | $52.09 | $51.79 | $52.00 | $52.54 | $51.71 | 0.58% | Monday, September 13, 2021 3:46 PM |
ABB | ABB Ltd Common Stock | $36.66 | $36.61 | $36.99 | $37.05 | $36.55 | 0.14% | Monday, September 13, 2021 3:47 PM |
ABBV | AbbVie Inc. Common Stock | $107.36 | $106.68 | $107.39 | $108.77 | $106.81 | 0.64% | Monday, September 13, 2021 3:47 PM |
ABC | AmerisourceBergen Corporation Common Stock | $123.31 | $122.81 | $123.31 | $123.81 | $122.58 | 0.41% | Monday, September 13, 2021 3:47 PM |
ABCB | Ameris Bancorp - Common Stock | $47.55 | $46.54 | $46.79 | $47.65 | $46.47 | 2.17% | Monday, September 13, 2021 3:47 PM |
ABEQ | Absolute Core Strategy ETF | $27.34 | $27.34 | $27.10 | $27.10 | $27.10 | 0 | Friday, September 10, 2021 8:00 PM |
ABEV | Ambev S.A. American Depositary Shares (Each representing 1 Common Share) | $3.08 | $3.01 | $3.10 | $3.14 | $3.06 | 2.16% | Monday, September 13, 2021 3:47 PM |
ABG | Asbury Automotive Group Inc Common Stock | $172.88 | $171.08 | $173.61 | $174.08 | $169.25 | 1.05% | Monday, September 13, 2021 3:46 PM |
ABIO | ARCA biopharma, Inc. - Common Stock | $3.01 | $3.05 | $3.07 | $3.08 | $2.99 | -1.31% | Monday, September 13, 2021 3:45 PM |
ABM | ABM Industries Incorporated Common Stock | $46.20 | $46.2 | $46.43 | $46.87 | $45.86 | 0 | Monday, September 13, 2021 3:47 PM |
ABMD | ABIOMED, Inc. - Common Stock | $350.66 | $361.2 | $362.17 | $362.17 | $349.36 | -2.92% | Monday, September 13, 2021 3:47 PM |
ABR | Arbor Realty Trust Common Stock | $18.14 | $17.98 | $18.00 | $18.16 | $17.81 | 0.86% | Monday, September 13, 2021 3:46 PM |
ABT | Abbott Laboratories Common Stock | $126.37 | $128.8 | $129.67 | $129.70 | $124.81 | -1.89% | Monday, September 13, 2021 3:47 PM |
ABTX | Allegiance Bancshares, Inc. - Common Stock | $35.44 | $35.2 | $35.60 | $35.71 | $35.20 | 0.68% | Monday, September 13, 2021 3:43 PM |
ABUS | Arbutus Biopharma Corporation - Common Stock | $4.25 | $4.38 | $4.35 | $4.39 | $4.06 | -2.97% | Monday, September 13, 2021 3:46 PM |
AC | Associated Capital Group, Inc. Common Stock | $36.61 | $36.86 | $37.45 | $37.45 | $36.61 | -0.68% | Monday, September 13, 2021 3:44 PM |
ACA | Arcosa, Inc. Common Stock | $49.25 | $49.16 | $49.47 | $50.18 | $48.94 | 0.18% | Monday, September 13, 2021 3:42 PM |
ACAD | ACADIA Pharmaceuticals Inc. - Common Stock | $16.26 | $16.09 | $16.10 | $16.62 | $15.92 | 1.03% | Monday, September 13, 2021 3:47 PM |
ACB | Aurora Cannabis Inc. Common Shares | $6.62 | $6.63 | $6.67 | $6.73 | $6.46 | -0.15% | Monday, September 13, 2021 3:47 PM |
ACBI | Atlantic Capital Bancshares, Inc. - Common Stock | $23.58 | $23.31 | $23.58 | $23.73 | $23.33 | 1.16% | Monday, September 13, 2021 3:46 PM |
ACC | American Campus Communities Inc Common Stock | $50.82 | $49.88 | $50.25 | $51.01 | $50.15 | 1.88% | Monday, September 13, 2021 3:47 PM |
ACCO | Acco Brands Corporation Common Stock | $9.11 | $8.97 | $9.04 | $9.12 | $8.94 | 1.56% | Monday, September 13, 2021 3:46 PM |
ACEL | Accel Entertainment, Inc. | $11.39 | $11.25 | $11.31 | $11.55 | $11.20 | 1.24% | Monday, September 13, 2021 3:46 PM |
ACER | Acer Therapeutics Inc. - Common Stock | $2.63 | $2.68 | $2.70 | $2.70 | $2.61 | -1.88% | Monday, September 13, 2021 3:45 PM |
ACES | ALPS Clean Energy ETF | $69.37 | $69.52 | $68.98 | $69.44 | $67.34 | -0.22% | Monday, September 13, 2021 3:33 PM |
ACGL | Arch Capital Group Ltd. - Common Stock | $39.83 | $38.94 | $39.28 | $40.03 | $39.17 | 2.29% | Monday, September 13, 2021 3:47 PM |
ACGLP | Arch Capital Group Ltd. - Depositary Shares Representing Interest in 5.25% Non-Cumulative Preferred Series E Shrs | $25.30 | $25.3 | $25.29 | $25.32 | $25.29 | 0.01% | Monday, September 13, 2021 2:37 PM |
ACH | Aluminum Corporation of China Limited American Depositary Shares | $23.29 | $21.48 | $23.23 | $23.90 | $23.16 | 8.43% | Monday, September 13, 2021 3:46 PM |
ACHV | Achieve Life Sciences, Inc. - Common Shares | $7.54 | $8.01 | $8.00 | $8.05 | $7.50 | -5.87% | Monday, September 13, 2021 3:47 PM |
ACIA | Acacia Communications, Inc. - Common Stock | $0.00 | $#N/A | No Data | No Data | No Data | No Data | No Data |
ACIO | ETF Series Solutions Aptus Collared Income Opportunity ETF | $30.79 | $30.7 | $31.02 | $31.02 | $30.78 | 0.29% | Monday, September 13, 2021 3:23 PM |
ACIU | AC Immune SA - Common Stock | $6.93 | $7.13 | $7.14 | $7.22 | $6.74 | -2.81% | Monday, September 13, 2021 3:43 PM |
ACIW | ACI Worldwide, Inc. - Common Stock | $32.30 | $32.05 | $32.29 | $32.37 | $31.38 | 0.76% | Monday, September 13, 2021 3:46 PM |
ACLS | Axcelis Technologies, Inc. - Common Stock | $48.95 | $48.71 | $49.09 | $49.25 | $48.15 | 0.49% | Monday, September 13, 2021 3:44 PM |
ACM | AECOM Common Stock | $65.89 | $65.31 | $65.79 | $66.44 | $65.58 | 0.89% | Monday, September 13, 2021 3:46 PM |
ACMR | ACM Research, Inc. - Class A Common Stock | $103.77 | $107.13 | $107.67 | $107.69 | $100.90 | -3.14% | Monday, September 13, 2021 3:46 PM |
ACN | Accenture plc Class A Ordinary Shares (Ireland) | $338.88 | $341.92 | $345.00 | $345.47 | $335.87 | -0.89% | Monday, September 13, 2021 3:47 PM |
ACNB | ACNB Corporation - Common Stock | $27.60 | $27.52 | $27.70 | $27.94 | $27.60 | 0.29% | Monday, September 13, 2021 3:42 PM |
ACOR | Acorda Therapeutics, Inc. - Common Stock | $4.66 | $4.67 | $4.67 | $4.72 | $4.49 | -0.21% | Monday, September 13, 2021 3:46 PM |
ACRE | Ares Commercial Real Estate Corporation Common Stock | $15.63 | $15.45 | $15.54 | $15.64 | $15.46 | 1.17% | Monday, September 13, 2021 3:46 PM |
ACRS | Aclaris Therapeutics, Inc. - Common Stock | $17.83 | $17.64 | $17.64 | $18.29 | $17.26 | 1.08% | Monday, September 13, 2021 3:47 PM |
ACRX | AcelRx Pharmaceuticals, Inc. - Common Stock | $1.03 | $1.02 | $1.01 | $1.04 | $1.00 | 1.47% | Monday, September 13, 2021 3:46 PM |
ACSG | Xtrackers MSCI ACWI ex USA ESG Leaders Equity ETF | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
ACSI | American Customer Satisfaction ETF | $50.66 | $50.66 | $50.75 | $50.75 | $50.75 | 0 | Friday, September 10, 2021 8:00 PM |
ACST | Acasti Pharma, Inc. - Class A Common Stock | $2.44 | $2.34 | $2.40 | $2.48 | $2.32 | 4.49% | Monday, September 13, 2021 3:47 PM |
ACT | AdvisorShares Vice ETF | $1.01 | $1.07 | $1.10 | $1.10 | $1.00 | -5.61% | Monday, September 13, 2021 3:31 PM |
ACTG | Acacia Research Corporation - Common Stock | $6.69 | $6.91 | $6.88 | $6.88 | $6.45 | -3.14% | Monday, September 13, 2021 3:46 PM |
ACTT | Act II Global Acquisition Corp. - Class A Ordinary Shares | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
ACU | Acme United Corporation. Common Stock | $37.90 | $39.97 | $40.03 | $40.03 | $37.90 | -5.18% | Monday, September 13, 2021 3:46 PM |
ACWI | iShares MSCI ACWI Index Fund | $103.87 | $103.68 | $104.42 | $104.45 | $103.59 | 0.18% | Monday, September 13, 2021 3:47 PM |
ACWV | iShares Edge MSCI Min Vol Global ETF | $106.54 | $106.61 | $106.96 | $107.08 | $106.44 | -0.07% | Monday, September 13, 2021 3:30 PM |
ACY | AeroCentury Corp. Common Stock | $34.45 | $31.37 | $31.30 | $34.49 | $29.62 | 9.82% | Monday, September 13, 2021 3:40 PM |
ADAP | Adaptimmune Therapeutics plc - American Depositary Shares | $5.81 | $6.25 | $6.82 | $6.84 | $5.75 | -7.04% | Monday, September 13, 2021 3:47 PM |
ADBE | Adobe Inc. - Common Stock | $643.33 | $658.94 | $663.04 | $663.60 | $640.24 | -2.37% | Monday, September 13, 2021 3:47 PM |
ADC | Agree Realty Corporation Common Stock | $71.53 | $70.19 | $70.64 | $71.82 | $70.62 | 1.91% | Monday, September 13, 2021 3:47 PM |
ADES | Advanced Emissions Solutions, Inc. - Common Stock | $6.27 | $6.44 | $6.40 | $6.51 | $6.14 | -2.64% | Monday, September 13, 2021 7:46 PM |
ADI | Analog Devices, Inc. - Common Stock | $172.29 | $169.94 | $171.59 | $173.14 | $170.30 | 1.38% | Monday, September 13, 2021 3:47 PM |
ADIL | Adial Pharmaceuticals, Inc - Common Stock | $4.10 | $4.14 | $4.15 | $4.19 | $3.91 | -0.87% | Monday, September 13, 2021 3:43 PM |
ADM | Archer-Daniels-Midland Company Common Stock | $60.89 | $59.89 | $60.45 | $61.28 | $60.38 | 1.67% | Monday, September 13, 2021 3:47 PM |
ADMA | ADMA Biologics Inc - Common Stock | $1.18 | $1.19 | $1.17 | $1.20 | $1.16 | -1.18% | Monday, September 13, 2021 3:47 PM |
ADMP | Adamis Pharmaceuticals Corporation - Common Stock | $1.09 | $1.07 | $1.08 | $1.12 | $1.05 | 1.87% | Monday, September 13, 2021 3:46 PM |
ADMS | Adamas Pharmaceuticals, Inc. - Common Stock | $4.56 | $4.55 | $4.61 | $4.67 | $4.49 | 0.22% | Monday, September 13, 2021 3:46 PM |
ADNT | Adient plc Ordinary Shares | $38.22 | $36.84 | $37.57 | $38.92 | $37.42 | 3.75% | Monday, September 13, 2021 3:46 PM |
ADP | Automatic Data Processing, Inc. - Common Stock | $200.21 | $200.83 | $202.49 | $204.26 | $199.10 | -0.31% | Monday, September 13, 2021 3:46 PM |
ADPT | Adaptive Biotechnologies Corporation - Common Stock | $37.16 | $38.11 | $38.27 | $38.60 | $36.65 | -2.49% | Monday, September 13, 2021 3:46 PM |
ADRE | Invesco BLDRS Emerging Markets 50 ADR Index Fund | $52.31 | $52.55 | $52.13 | $52.37 | $51.78 | -0.46% | Monday, September 13, 2021 2:08 PM |
ADRO | Aduro Biotech, Inc. - Common Stock | $1340.00 | $1350 | $1350.00 | $1350.00 | $1330.00 | -0.74% | Monday, September 13, 2021 3:14 PM |
ADS | Alliance Data Systems Corporation Common Stock | $95.87 | $93.04 | $94.65 | $97.69 | $94.00 | 3.04% | Monday, September 13, 2021 3:46 PM |
ADSK | Autodesk, Inc. - Common Stock | $280.51 | $284.43 | $284.51 | $286.29 | $278.46 | -1.38% | Monday, September 13, 2021 3:46 PM |
ADSW | Advanced Disposal Services, Inc. Common Stock | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
ADT | ADT Inc. Common Stock | $8.44 | $8.11 | $8.19 | $8.51 | $8.13 | 4.01% | Monday, September 13, 2021 3:47 PM |
ADTN | ADTRAN, Inc. - Common Stock | $19.67 | $19.6 | $19.80 | $19.81 | $19.36 | 0.36% | Monday, September 13, 2021 3:46 PM |
ADUS | Addus HomeCare Corporation - Common Stock | $87.14 | $86.53 | $87.20 | $87.58 | $86.04 | 0.7% | Monday, September 13, 2021 3:45 PM |
ADVM | Adverum Biotechnologies, Inc. - Common Stock | $2.27 | $2.24 | $2.24 | $2.37 | $2.13 | 1.34% | Monday, September 13, 2021 3:47 PM |
ADX | Adams Diversified Equity Fund Inc. | $20.44 | $20.43 | $20.54 | $20.56 | $20.37 | 0.05% | Monday, September 13, 2021 3:33 PM |
ADXN | Addex Therapeutics Ltd - American Depositary Shares | $9.58 | $9.95 | $9.79 | $9.83 | $9.58 | -3.72% | Monday, September 13, 2021 2:46 PM |
ADXS | Advaxis, Inc. - Common Stock | $0.56 | $0.6 | $0.58 | $0.60 | $0.52 | -7.18% | Monday, September 13, 2021 3:47 PM |
AE | Adams Resources & Energy, Inc. Common Stock | $29.20 | $29.75 | $29.77 | $30.04 | $29.07 | -1.85% | Monday, September 13, 2021 3:24 PM |
AEE | Ameren Corporation Common Stock | $86.21 | $87.01 | $87.67 | $87.92 | $85.88 | -0.92% | Monday, September 13, 2021 3:47 PM |
AEG | AEGON N.V. Common Stock | $4.95 | $4.82 | $4.91 | $4.97 | $4.88 | 2.59% | Monday, September 13, 2021 3:45 PM |
AEGN | Aegion Corp - Class A Common Stock | $78.33 | $78.33 | No Data | No Data | No Data | 0 | Monday, July 19, 2021 2:54 PM |
AEHR | Aehr Test Systems - Common Stock | $11.77 | $10.11 | $10.32 | $12.41 | $10.13 | 16.42% | Monday, September 13, 2021 3:46 PM |
AEIS | Advanced Energy Industries, Inc. - Common Stock | $87.58 | $87.02 | $87.87 | $88.33 | $86.01 | 0.64% | Monday, September 13, 2021 3:45 PM |
AEL | American Equity Investment Life Holding Company Common Stock | $30.34 | $29.94 | $30.15 | $30.46 | $29.92 | 1.34% | Monday, September 13, 2021 3:47 PM |
AEM | Agnico Eagle Mines Limited Common Stock | $55.42 | $55.17 | $55.32 | $56.27 | $55.05 | 0.45% | Monday, September 13, 2021 3:46 PM |
AEMD | Aethlon Medical, Inc. - Common Stock | $3.52 | $3.61 | $3.58 | $3.67 | $3.48 | -2.49% | Monday, September 13, 2021 3:47 PM |
AEO | American Eagle Outfitters, Inc. Common Stock | $26.94 | $27.03 | $26.93 | $27.37 | $26.58 | -0.33% | Monday, September 13, 2021 3:47 PM |
AEP | American Electric Power Company, Inc. Common Stock | $88.30 | $88.83 | $89.57 | $89.77 | $87.77 | -0.6% | Monday, September 13, 2021 3:47 PM |
AER | AerCap Holdings N.V. Ordinary Shares | $54.28 | $52.78 | $53.18 | $54.31 | $52.17 | 2.84% | Monday, September 13, 2021 3:47 PM |
AERI | Aerie Pharmaceuticals, Inc. - Common Stock | $15.84 | $16.63 | $16.75 | $17.21 | $15.59 | -4.75% | Monday, September 13, 2021 3:46 PM |
AES | The AES Corporation Common Stock | $23.93 | $23.77 | $24.00 | $24.04 | $23.71 | 0.65% | Monday, September 13, 2021 3:47 PM |
AESE | Allied Esports Entertainment, Inc. - Common Stock | $1.89 | $1.84 | $1.83 | $1.92 | $1.81 | 2.45% | Monday, September 13, 2021 3:44 PM |
AEYE | AudioEye, Inc. - Common Stock | $10.63 | $11.66 | $11.65 | $11.81 | $10.60 | -8.88% | Monday, September 13, 2021 3:46 PM |
AEZS | Aeterna Zentaris Inc. - Common Stock | $0.68 | $0.71 | $0.67 | $0.69 | $0.64 | -4.42% | Monday, September 13, 2021 3:39 PM |
AFB | AllianceBernstein National Municipal Income Fund Inc | $15.01 | $15.09 | $15.06 | $15.08 | $15.00 | -0.53% | Monday, September 13, 2021 3:45 PM |
AFG | American Financial Group, Inc. Common Stock | $131.88 | $131.64 | $132.90 | $133.29 | $131.05 | 0.18% | Monday, September 13, 2021 3:46 PM |
AFGB | American Financial Group, Inc. 5.875% Subordinated Debentures due 2059 | $27.74 | $27.86 | $27.87 | $27.91 | $27.74 | -0.44% | Monday, September 13, 2021 3:46 PM |
AFH | Atlas Financial Holdings, Inc. - Ordinary Shares | $411.00 | $393 | $404.00 | $414.00 | $403.00 | 4.58% | Monday, September 13, 2021 5:00 PM |
AFI | Armstrong Flooring, Inc. Common Stock | $3.24 | $3.03 | $3.09 | $3.38 | $3.05 | 6.93% | Monday, September 13, 2021 3:45 PM |
AFIN | American Finance Trust, Inc. - Class A Common Stock | $8.62 | $8.3 | $8.35 | $8.65 | $8.35 | 3.8% | Monday, September 13, 2021 3:46 PM |
AFINP | American Finance Trust, Inc. - 7.50% Series A Cumulative Redeemable Perpetual Preferred Stock | $27.18 | $27.23 | $27.20 | $27.20 | $26.95 | -0.18% | Monday, September 13, 2021 3:31 PM |
AFL | AFLAC Incorporated Common Stock | $55.13 | $54.66 | $55.21 | $55.44 | $54.82 | 0.86% | Monday, September 13, 2021 3:47 PM |
AFLG | First Trust Active Factor Large Cap ETF | $26.33 | $26.33 | $26.45 | $26.45 | $26.45 | 0 | Friday, September 10, 2021 8:00 PM |
AFMC | First Trust Active Factor Mid Cap ETF | $25.54 | $25.54 | $25.81 | $25.81 | $25.81 | 0 | Friday, September 10, 2021 8:00 PM |
AFMD | Affimed N.V. - Common Stock | $6.38 | $6.48 | $6.51 | $6.60 | $6.23 | -1.62% | Monday, September 13, 2021 3:47 PM |
AFSM | First Trust Active Factor Small Cap ETF | $26.17 | $26.17 | No Data | No Data | No Data | 0 | Friday, September 10, 2021 8:00 PM |
AFT | Apollo Senior Floating Rate Fund Inc. Common Stock | $15.85 | $15.81 | $15.83 | $15.88 | $15.80 | 0.25% | Monday, September 13, 2021 3:47 PM |
AFYA | Afya Limited - Class A Common Shares | $22.33 | $21.96 | $22.03 | $22.40 | $21.77 | 1.68% | Monday, September 13, 2021 3:46 PM |
AG | First Majestic Silver Corp. Ordinary Shares (Canada) | $12.69 | $12.21 | $12.12 | $12.90 | $11.92 | 3.89% | Monday, September 13, 2021 3:47 PM |
AGCO | AGCO Corporation Common Stock | $128.93 | $128.01 | $129.18 | $129.32 | $125.60 | 0.72% | Monday, September 13, 2021 3:46 PM |
AGE | AgeX Therapeutics, Inc. Common Stock | $0.99 | $1 | $0.99 | $1.02 | $0.98 | -0.53% | Monday, September 13, 2021 3:40 PM |
AGEN | Agenus Inc. - Common Stock | $6.41 | $6.5 | $6.51 | $6.56 | $6.39 | -1.46% | Monday, September 13, 2021 3:47 PM |
AGFS | AgroFresh Solutions, Inc. - Common Stock | $2.09 | $2 | $2.01 | $2.09 | $1.97 | 4.5% | Monday, September 13, 2021 3:46 PM |
AGGY | WisdomTree Yield Enhanced U.S. Aggregate Bond Fund | $52.69 | $52.6 | $52.60 | $52.69 | $52.60 | 0.17% | Monday, September 13, 2021 2:57 PM |
AGI | Alamos Gold Inc. Class A Common Shares | $7.68 | $7.44 | $7.46 | $7.82 | $7.44 | 3.23% | Monday, September 13, 2021 3:47 PM |
AGIO | Agios Pharmaceuticals, Inc. - Common Stock | $45.77 | $45.18 | $45.56 | $46.18 | $45.02 | 1.29% | Monday, September 13, 2021 3:46 PM |
AGLE | Aeglea BioTherapeutics, Inc. - Common Stock | $6.95 | $6.81 | $6.88 | $7.01 | $6.74 | 2.06% | Monday, September 13, 2021 3:46 PM |
AGM | Federal Agricultural Mortgage Corporation Common Stock | $99.18 | $98.62 | $98.92 | $100.53 | $98.92 | 0.57% | Monday, September 13, 2021 3:14 PM |
AGM.A | Federal Agricultural Mortgage Corporation Common Stock | $96.18 | $96.18 | $99.00 | No Data | No Data | 0 | Tuesday, September 7, 2021 3:46 PM |
AGMH | AGM Group Holdings Inc. - Class A Ordinary Shares | $8.86 | $8.51 | $8.67 | $9.41 | $8.67 | 4.11% | Monday, September 13, 2021 3:38 PM |
AGN | Allergan plc Ordinary Shares | $0.10 | $0.11 | $0.11 | $0.11 | $0.10 | -4.76% | Monday, September 13, 2021 3:35 PM |
AGNCM | AGNC Investment Corp. - Depositary Shares rep 6.875% Series D Fixed-to-Floating Cumulative Redeemable Preferred Stock | $26.00 | $26 | $25.95 | $26.10 | $25.93 | 0 | Monday, September 13, 2021 3:13 PM |
AGNCN | AGNC Investment Corp. - Depositary Shares Each Representing a 1/1,000th Interest in a Share of 7.00% Series C Fixed-To-Floating Rate Cumulative Redeemable Preferred Stock | $26.17 | $26.21 | $26.15 | $26.23 | $26.05 | -0.17% | Monday, September 13, 2021 3:33 PM |
AGNCO | AGNC Investment Corp. - Depositary Shares, each representing a 1/1,000th interest in a share of Series E Fixed-to-Floating Cumulative Redeemable Preferred Stock | $26.08 | $25.9 | $25.88 | $26.12 | $25.76 | 0.71% | Monday, September 13, 2021 3:45 PM |
AGNCP | AGNC Investment Corp. - Depositary Shares Each Representing a 1/1,000th Interest in a Share of 6.125% Series F Fixed-to-Floating Rate Cumulative Redeemable Preferred Stock | $25.61 | $25.34 | $25.46 | $25.64 | $25.46 | 1.07% | Monday, September 13, 2021 3:32 PM |
AGND | WisdomTree Barclays Negative Duration U.S. Aggregate Bond Fund | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
AGO | Assured Guaranty Ltd. Common Stock | $47.41 | $46.78 | $47.23 | $47.59 | $46.64 | 1.35% | Monday, September 13, 2021 3:47 PM |
AGR | Avangrid, Inc. Common Stock | $52.12 | $52.25 | $52.73 | $53.19 | $52.06 | -0.25% | Monday, September 13, 2021 3:47 PM |
AGRO | Adecoagro S.A. Common Shares | $9.49 | $9.22 | $9.29 | $9.64 | $9.25 | 2.93% | Monday, September 13, 2021 3:46 PM |
AGRX | Agile Therapeutics, Inc. - Common Stock | $1.09 | $1.17 | $1.16 | $1.19 | $1.08 | -7.26% | Monday, September 13, 2021 3:46 PM |
AGS | PlayAGS, Inc. Common Stock | $7.59 | $7.35 | $7.38 | $7.71 | $7.15 | 3.27% | Monday, September 13, 2021 3:47 PM |
AGT | iShares MSCI Argentina and Global Exposure ETF | $1004.00 | $1000 | $1004.98 | $1006.29 | $1002.00 | 0.4% | Monday, September 13, 2021 4:35 PM |
AGTC | Applied Genetic Technologies Corporation - Common Stock | $3.47 | $3.34 | $3.41 | $3.57 | $3.34 | 3.89% | Monday, September 13, 2021 3:47 PM |
AGX | Argan, Inc. Common Stock | $44.45 | $44.88 | $44.95 | $45.49 | $44.26 | -0.96% | Monday, September 13, 2021 3:29 PM |
AGYS | Agilysys, Inc. - Common Stock | $50.51 | $51 | $51.62 | $51.62 | $49.98 | -0.96% | Monday, September 13, 2021 3:46 PM |
AHC | A.H. Belo Corporation (TX) Common Stock | $2.16 | $2.14 | $2.13 | $2.17 | $2.07 | 0.93% | Monday, September 13, 2021 3:23 PM |
AHCO | AdaptHealth Corp. - Class A Common Stock | $23.86 | $23.78 | $23.79 | $24.24 | $23.12 | 0.34% | Monday, September 13, 2021 3:47 PM |
AHH | Armada Hoffler Properties, Inc. Common Stock | $13.18 | $12.98 | $13.09 | $13.22 | $12.98 | 1.54% | Monday, September 13, 2021 3:45 PM |
AHPI | Allied Healthcare Products, Inc. - Common Stock | $7.08 | $7.65 | $7.65 | $7.76 | $6.96 | -7.45% | Monday, September 13, 2021 3:41 PM |
AHT | Ashford Hospitality Trust Inc Common Stock | $15.48 | $14.32 | $14.64 | $15.92 | $14.42 | 8.03% | Monday, September 13, 2021 3:47 PM |
AI | Arlington Asset Investment Corp Class A (new) | $48.92 | $50.02 | $50.29 | $50.64 | $48.04 | -2.2% | Monday, September 13, 2021 3:47 PM |
AIA | iShares Asia 50 ETF | $82.83 | $83.06 | $82.83 | $83.19 | $82.50 | -0.28% | Monday, September 13, 2021 3:46 PM |
AIEQ | AI Powered Equity ETF | $42.47 | $42.87 | $43.04 | $43.04 | $42.47 | -0.94% | Monday, September 13, 2021 12:00 PM |
AIF | Apollo Tactical Income Fund Inc. Common Stock | $15.88 | $15.84 | $15.92 | $15.92 | $15.86 | 0.25% | Monday, September 13, 2021 3:39 PM |
AIG | American International Group, Inc. New Common Stock | $55.08 | $54.44 | $55.11 | $55.33 | $54.61 | 1.18% | Monday, September 13, 2021 3:47 PM |
AIH | Aesthetic Medical International Holdings Group Ltd. - American Depositary Shares | $4.07 | $4.04 | $4.00 | $4.25 | $3.95 | 0.74% | Monday, September 13, 2021 3:24 PM |
AIKI | AIkido Pharma Inc. - Common Stock | $0.75 | $0.77 | $0.78 | $0.78 | $0.74 | -2.49% | Monday, September 13, 2021 3:45 PM |
AIM | AIM ImmunoTech Inc. Common Stock | $1.98 | $2 | $1.99 | $2.03 | $1.97 | -1.25% | Monday, September 13, 2021 3:46 PM |
AIMC | Altra Industrial Motion Corp. - Common Stock | $57.25 | $56.13 | $56.69 | $57.25 | $55.92 | 2% | Monday, September 13, 2021 3:46 PM |
AIMT | Aimmune Therapeutics, Inc. - Common Stock | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
AIN | Albany International Corporation Common Stock | $78.46 | $77.06 | $77.94 | $78.51 | $76.99 | 1.82% | Monday, September 13, 2021 3:45 PM |
AINC | Ashford Inc. (Holding Company) Common Stock | $14.51 | $14.92 | $15.04 | $15.85 | $14.51 | -2.75% | Monday, September 13, 2021 2:55 PM |
AINV | Apollo Investment Corporation - Closed End Fund | $13.63 | $13.67 | $13.77 | $13.77 | $13.52 | -0.29% | Monday, September 13, 2021 3:46 PM |
AIQ | Global X Future Analytics Tech ETF | $31.47 | $31.6 | $31.72 | $31.74 | $31.29 | -0.41% | Monday, September 13, 2021 3:43 PM |
AIR | AAR Corp. Common Stock | $33.09 | $32.1 | $32.51 | $33.13 | $32.25 | 3.08% | Monday, September 13, 2021 3:46 PM |
AIRG | Airgain, Inc. - Common Stock | $13.30 | $13.65 | $13.83 | $13.83 | $13.23 | -2.56% | Monday, September 13, 2021 3:40 PM |
AIRI | Air Industries Group Common Stock | $1.13 | $1.14 | $1.11 | $1.16 | $1.11 | -0.88% | Monday, September 13, 2021 3:45 PM |
AIRR | First Trust RBA American Industrial Renaissance ETF | $41.24 | $41.03 | $41.46 | $41.46 | $41.07 | 0.51% | Monday, September 13, 2021 3:27 PM |
AIRT | Air T, Inc. - Common Stock | $39.20 | $38.78 | $39.23 | $39.65 | $38.16 | 1.07% | Monday, September 13, 2021 2:55 PM |
AIRTP | Air T, Inc. - Trust Preferred Securities | $25.09 | $25.12 | $25.12 | $25.12 | $25.06 | -0.12% | Monday, September 13, 2021 12:17 PM |
AIT | Applied Industrial Technologies, Inc. Common Stock | $86.07 | $86.01 | $86.54 | $87.11 | $85.29 | 0.06% | Monday, September 13, 2021 3:41 PM |
AIV | Apartment Investment and Management Company Common Stock | $6.89 | $6.85 | $6.89 | $6.96 | $6.77 | 0.58% | Monday, September 13, 2021 3:47 PM |
AIW | Arlington Asset Investment Corp 6.625% Notes due 2023 | $4.76 | $4.79 | $4.76 | $4.82 | $4.72 | -0.63% | Monday, September 13, 2021 5:35 PM |
AIZ | Assurant, Inc. Common Stock | $167.34 | $167.93 | $168.81 | $168.81 | $166.75 | -0.35% | Monday, September 13, 2021 3:47 PM |
AIZP | Assurant, Inc. 6.50% Series D Mandatory Convertible Preferred Stock, $1.00 par value | $0.00 | $4.74 | $0.00 | $0.00 | $0.00 | -100% | Thursday, January 1, 1970 1:00 AM |
AJRD | Aerojet Rocketdyne Holdings, Inc. Common Stock | $41.94 | $42.38 | $42.62 | $42.72 | $41.79 | -1.04% | Monday, September 13, 2021 3:47 PM |
AJXA | Great Ajax Corp. 7.25% Convertible Senior Notes due 2024 | $26.51 | $26.49 | $26.52 | $26.70 | $26.40 | 0.07% | Monday, September 13, 2021 3:04 PM |
AKAM | Akamai Technologies, Inc. - Common Stock | $111.78 | $111.93 | $112.56 | $112.67 | $111.15 | -0.13% | Monday, September 13, 2021 3:47 PM |
AKBA | Akebia Therapeutics, Inc. - Common Stock | $2.93 | $2.88 | $2.88 | $3.00 | $2.84 | 1.56% | Monday, September 13, 2021 3:46 PM |
AKCA | Akcea Therapeutics, Inc. - Common Stock | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
AKER | Akers Biosciences Inc. - Common Stock | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
AKG | Asanko Gold Inc. | $0.23 | $0.23 | No Data | No Data | No Data | 0 | Thursday, September 9, 2021 3:46 PM |
AKO.A | Embotelladora Andina S.A. Common Stock | $11.78 | $12.05 | $11.78 | $11.78 | $11.78 | -2.24% | Monday, September 13, 2021 12:17 PM |
AKO.B | Embotelladora Andina S.A. Common Stock | $13.70 | $13.37 | $12.00 | $13.94 | $12.00 | 2.47% | Monday, September 13, 2021 1:32 PM |
AKR | Acadia Realty Trust Common Stock | $20.72 | $20.03 | $20.23 | $20.81 | $20.22 | 3.44% | Monday, September 13, 2021 3:47 PM |
AKRO | Akero Therapeutics, Inc. - Common Stock | $25.10 | $25.03 | $25.21 | $25.68 | $24.55 | 0.26% | Monday, September 13, 2021 3:47 PM |
AKRX | Akorn, Inc. - Common Stock | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
AKTS | Akoustis Technologies, Inc. - Common Stock | $10.14 | $10.18 | $10.25 | $10.30 | $9.90 | -0.39% | Monday, September 13, 2021 3:46 PM |
AKTX | Akari Therapeutics Plc - American Depositary Shares | $1.77 | $1.81 | $1.85 | $1.85 | $1.75 | -2.21% | Monday, September 13, 2021 3:45 PM |
AL | Air Lease Corporation Class A Common Stock | $39.22 | $38.42 | $38.75 | $39.49 | $37.91 | 2.08% | Monday, September 13, 2021 3:47 PM |
ALB | Albemarle Corporation Common Stock | $228.71 | $241.17 | $242.93 | $243.25 | $222.45 | -5.17% | Monday, September 13, 2021 3:47 PM |
ALBO | Albireo Pharma, Inc. - Common Stock | $29.64 | $29.92 | $30.19 | $30.60 | $29.30 | -0.94% | Monday, September 13, 2021 3:43 PM |
ALC | Alcon Inc. Ordinary Shares | $84.01 | $83.8 | $84.74 | $84.80 | $83.58 | 0.25% | Monday, September 13, 2021 3:46 PM |
ALCO | Alico, Inc. - Common Stock | $36.19 | $35.79 | $36.39 | $36.73 | $36.00 | 1.12% | Monday, September 13, 2021 3:46 PM |
ALDX | Aldeyra Therapeutics, Inc. - Common Stock | $8.46 | $8.8 | $8.69 | $8.73 | $8.40 | -3.86% | Monday, September 13, 2021 3:46 PM |
ALE | Allete, Inc. | $63.79 | $63.99 | $64.63 | $64.70 | $63.48 | -0.31% | Monday, September 13, 2021 3:47 PM |
ALEC | Alector, Inc. - Common Stock | $23.82 | $22.76 | $23.09 | $24.63 | $22.77 | 4.66% | Monday, September 13, 2021 3:47 PM |
ALEX | Alexander & Baldwin, Inc. Common Stock REIT Holding Company | $22.64 | $22.11 | $22.35 | $22.89 | $22.15 | 2.4% | Monday, September 13, 2021 3:47 PM |
ALG | Alamo Group, Inc. Common Stock | $146.36 | $147.02 | $148.24 | $148.24 | $144.98 | -0.45% | Monday, September 13, 2021 3:40 PM |
ALGN | Align Technology, Inc. - Common Stock | $709.75 | $720.67 | $726.54 | $726.54 | $695.63 | -1.52% | Monday, September 13, 2021 3:46 PM |
ALGR | Allegro Merger Corp. - Common Stock | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
ALGT | Allegiant Travel Company - Common Stock | $193.68 | $188.72 | $191.28 | $195.23 | $186.24 | 2.63% | Monday, September 13, 2021 3:46 PM |
ALIM | Alimera Sciences, Inc. - Common Stock | $5.30 | $5.57 | $5.58 | $5.62 | $5.30 | -4.85% | Monday, September 13, 2021 3:39 PM |
ALK | Alaska Air Group, Inc. Common Stock | $57.13 | $56.09 | $56.73 | $57.65 | $55.43 | 1.85% | Monday, September 13, 2021 3:47 PM |
ALL | Allstate Corporation (The) Common Stock | $133.20 | $131.55 | $132.65 | $133.49 | $131.92 | 1.25% | Monday, September 13, 2021 3:47 PM |
ALLE | Allegion plc Ordinary Shares | $142.04 | $144.56 | $145.71 | $145.71 | $141.66 | -1.74% | Monday, September 13, 2021 3:47 PM |
ALLK | Allakos Inc. - Common Stock | $105.70 | $105.3 | $106.04 | $108.29 | $103.85 | 0.38% | Monday, September 13, 2021 3:46 PM |
ALO | Alio Gold Inc. Common Shares (Canada) | $31.74 | $31.76 | $31.76 | $32.09 | $31.50 | -0.06% | Monday, September 13, 2021 5:35 PM |
ALPN | Alpine Immune Sciences, Inc. - Common Stock | $9.22 | $9.03 | $9.13 | $9.49 | $8.94 | 2.1% | Monday, September 13, 2021 3:45 PM |
ALRM | Alarm.com Holdings, Inc. - Common Stock | $80.22 | $79.62 | $80.01 | $80.45 | $78.68 | 0.75% | Monday, September 13, 2021 3:46 PM |
ALRN | Aileron Therapeutics, Inc. - Common Stock | $1.22 | $1.27 | $1.23 | $1.25 | $1.17 | -4.33% | Monday, September 13, 2021 3:46 PM |
ALRS | Alerus Financial Corporation - Common Stock | $27.66 | $27.86 | $28.00 | $28.38 | $27.54 | -0.72% | Monday, September 13, 2021 3:42 PM |
ALSK | Alaska Communications Systems Group, Inc. - Common Stock | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
ALT | Altimmune, Inc. - Common Stock | $16.68 | $16.81 | $16.81 | $17.26 | $16.37 | -0.77% | Monday, September 13, 2021 3:46 PM |
ALTG | Alta Equipment Group Inc. Class A Common Stock | $12.97 | $12.85 | $12.95 | $13.15 | $12.82 | 0.93% | Monday, September 13, 2021 3:38 PM |
ALTM | Altus Midstream Company - Class A Common Stock | $66.37 | $63.97 | $64.86 | $67.08 | $64.81 | 3.75% | Monday, September 13, 2021 3:42 PM |
ALTR | Altair Engineering Inc. - Class A Common Stock | $75.11 | $73.9 | $74.37 | $75.19 | $73.43 | 1.64% | Monday, September 13, 2021 3:46 PM |
ALTS | ProShares Morningstar Alternatives Solution ETF | $1.30 | $1.3 | $1.30 | $1.30 | $1.30 | 0 | Monday, September 13, 2021 9:30 AM |
ALTY | Global X SuperDividend Alternatives ETF | $13.68 | $13.6 | $13.62 | $13.69 | $13.61 | 0.59% | Monday, September 13, 2021 3:18 PM |
ALUS | Alussa Energy Acquisition Corp. Class A Ordinary Shares | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
ALV | Autoliv, Inc. Common Stock | $88.40 | $86.34 | $87.93 | $88.43 | $87.19 | 2.39% | Monday, September 13, 2021 3:46 PM |
ALX | Alexander's, Inc. Common Stock | $255.83 | $253.82 | $253.50 | $257.32 | $253.50 | 0.79% | Monday, September 13, 2021 3:29 PM |
ALXN | Alexion Pharmaceuticals, Inc. - Common Stock | $0.00 | $3701.44 | No Data | No Data | No Data | -100% | No Data |
ALYA | Alithya Group inc. - Class A subordinate voting shares | $2.83 | $2.6 | $2.66 | $2.83 | $2.61 | 8.68% | Monday, September 13, 2021 3:42 PM |
AM | Antero Midstream Corporation Common Stock | $10.26 | $10.05 | $10.20 | $10.37 | $10.13 | 2.04% | Monday, September 13, 2021 3:46 PM |
AMAG | AMAG Pharmaceuticals, Inc. - Common Stock | $320.00 | $328 | $328.00 | $328.00 | $318.00 | -2.44% | Monday, September 13, 2021 2:48 PM |
AMAL | Amalgamated Bank - Class A Common Stock | $14.76 | $14.7 | $14.75 | $15.02 | $14.56 | 0.41% | Monday, September 13, 2021 3:42 PM |
AMAT | Applied Materials, Inc. - Common Stock | $139.47 | $136.84 | $138.72 | $141.30 | $137.56 | 1.92% | Monday, September 13, 2021 3:47 PM |
AMBA | Ambarella, Inc. - Ordinary Shares | $147.59 | $148.32 | $149.10 | $149.66 | $142.47 | -0.49% | Monday, September 13, 2021 3:47 PM |
AMBC | Ambac Financial Group, Inc. Common Stock | $13.85 | $13.5 | $13.66 | $13.85 | $13.47 | 2.59% | Monday, September 13, 2021 3:46 PM |
AMBO | Ambow Education Holding Ltd. American Depository Shares, each representing two Class A ordinary shares | $1.58 | $1.54 | $1.68 | $1.70 | $1.56 | 2.6% | Monday, September 13, 2021 3:40 PM |
AMC | AMC Entertainment Holdings, Inc. Class A Common Stock | $51.64 | $50.16 | $51.82 | $52.79 | $50.35 | 2.95% | Monday, September 13, 2021 3:47 PM |
AMCA | iShares Russell 1000 Pure U.S. Revenue ETF | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
AMCI | AMCI Acquisition Corp. - Class A Common Stock | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
AMCR | Amcor plc Ordinary Shares | $12.30 | $12.3 | $12.40 | $12.41 | $12.24 | -0.04% | Monday, September 13, 2021 3:47 PM |
AMCX | AMC Networks Inc. - Class A Common Stock | $46.56 | $45.86 | $46.38 | $47.09 | $45.48 | 1.53% | Monday, September 13, 2021 3:46 PM |
AMD | Advanced Micro Devices, Inc. - Common Stock | $104.43 | $105.2 | $105.26 | $105.28 | $102.63 | -0.73% | Monday, September 13, 2021 3:47 PM |
AME | AMETEK, Inc. | $130.50 | $130.23 | $131.40 | $131.49 | $129.06 | 0.21% | Monday, September 13, 2021 3:47 PM |
AMED | Amedisys Inc - Common Stock | $177.09 | $180.25 | $180.30 | $182.00 | $175.86 | -1.75% | Monday, September 13, 2021 3:46 PM |
AMEH | Apollo Medical Holdings, Inc. - Common Stock | $89.66 | $94.88 | $95.28 | $96.34 | $87.46 | -5.51% | Monday, September 13, 2021 3:47 PM |
AMG | Affiliated Managers Group, Inc. Common Stock | $160.25 | $160.52 | $161.84 | $164.76 | $159.37 | -0.17% | Monday, September 13, 2021 3:47 PM |
AMH | American Homes 4 Rent Common Shares of Beneficial Interest | $40.86 | $40.61 | $40.90 | $41.37 | $40.67 | 0.62% | Monday, September 13, 2021 3:47 PM |
AMHC | Amplitude Healthcare Acquisition Corporation - Class A Common Stock | $9.98 | $9.98 | $9.99 | $9.99 | $9.98 | 0 | Monday, September 13, 2021 3:21 PM |
AMK | AssetMark Financial Holdings, Inc. Common Stock | $26.18 | $25.76 | $26.00 | $26.21 | $25.64 | 1.63% | Monday, September 13, 2021 3:47 PM |
AMKR | Amkor Technology, Inc. - Common Stock | $28.92 | $27.77 | $28.20 | $28.93 | $28.00 | 4.14% | Monday, September 13, 2021 3:47 PM |
AMLP | Alerian MLP ETF | $32.89 | $32.48 | $32.75 | $33.36 | $32.71 | 1.26% | Monday, September 13, 2021 3:47 PM |
AMN | AMN Healthcare Services Inc AMN Healthcare Services Inc | $113.52 | $113.73 | $114.45 | $114.52 | $112.71 | -0.18% | Monday, September 13, 2021 3:45 PM |
AMNB | American National Bankshares, Inc. - Common Stock | $32.02 | $31.67 | $31.95 | $33.37 | $30.53 | 1.11% | Monday, September 13, 2021 3:27 PM |
AMOM | QRAFT AI-Enhanced U.S. Large Cap Momentum ETF | $36.52 | $36.86 | $37.04 | $37.04 | $36.49 | -0.92% | Monday, September 13, 2021 3:10 PM |
AMOT | Allied Motion Technologies, Inc. - Common Stock | $32.10 | $31.75 | $31.94 | $32.31 | $31.39 | 1.12% | Monday, September 13, 2021 3:42 PM |
AMOV | America Movil, S.A.B. de C.V. Class A American Depositary Shares | $18.98 | $18.73 | $18.82 | $19.18 | $18.82 | 1.34% | Monday, September 13, 2021 1:35 PM |
AMP | Ameriprise Financial, Inc. Common Stock | $269.10 | $266.73 | $270.01 | $270.52 | $266.97 | 0.89% | Monday, September 13, 2021 3:47 PM |
AMPE | Ampio Pharmaceuticals, Inc. | $1.58 | $1.5 | $1.55 | $1.60 | $1.51 | 5.33% | Monday, September 13, 2021 3:45 PM |
AMPH | Amphastar Pharmaceuticals, Inc. - Common Stock | $18.40 | $17.83 | $18.07 | $18.45 | $17.80 | 3.17% | Monday, September 13, 2021 3:47 PM |
AMPY | Amplify Energy Corp. Common Stock | $3.87 | $3.62 | $3.72 | $4.01 | $3.70 | 6.91% | Monday, September 13, 2021 3:46 PM |
AMRB | American River Bankshares - Common Stock | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
AMRC | Ameresco, Inc. Class A Common Stock | $68.16 | $69.61 | $70.38 | $70.38 | $67.70 | -2.08% | Monday, September 13, 2021 3:46 PM |
AMRH | Ameri Holdings, Inc. - Common Stock | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
AMRK | A-Mark Precious Metals, Inc. - Common Stock | $57.20 | $58.29 | $58.00 | $58.51 | $55.11 | -1.88% | Monday, September 13, 2021 3:46 PM |
AMRN | Amarin Corporation plc - American Depositary Shares, each representing one Ordinary Share | $5.29 | $5.3 | $5.31 | $5.42 | $5.23 | -0.28% | Monday, September 13, 2021 3:46 PM |
AMRS | Amyris, Inc. - Common Stock | $13.45 | $13.3 | $13.55 | $13.67 | $13.08 | 1.09% | Monday, September 13, 2021 3:47 PM |
AMRX | Amneal Pharmaceuticals, Inc. Class A Common Stock | $5.10 | $5.12 | $5.08 | $5.21 | $5.02 | -0.49% | Monday, September 13, 2021 3:42 PM |
AMS | American Shared Hospital Services Common Stock | $2.79 | $2.8 | $2.80 | $2.96 | $2.74 | -0.36% | Monday, September 13, 2021 3:42 PM |
AMSC | American Superconductor Corporation - Common Stock | $13.67 | $13.65 | $13.70 | $13.77 | $13.23 | 0.15% | Monday, September 13, 2021 3:47 PM |
AMSF | AMERISAFE, Inc. - Common Stock | $55.92 | $56.3 | $56.72 | $57.13 | $55.40 | -0.67% | Monday, September 13, 2021 3:45 PM |
AMSWA | American Software, Inc. - Class A Common Stock | $24.71 | $24.65 | $24.77 | $24.91 | $24.21 | 0.24% | Monday, September 13, 2021 3:45 PM |
AMT | American Tower Corporation (REIT) Common Stock | $294.23 | $293.88 | $296.51 | $298.42 | $293.18 | 0.12% | Monday, September 13, 2021 3:47 PM |
AMTB | Amerant Bancorp Inc. - Class A Common Stock | $26.46 | $25.51 | $25.84 | $27.49 | $25.84 | 3.72% | Monday, September 13, 2021 3:46 PM |
AMTBB | Amerant Bancorp Inc. - Class B Common Stock | $24.02 | $22.73 | $22.89 | $25.00 | $22.89 | 5.68% | Monday, September 13, 2021 3:45 PM |
AMTD | TD Ameritrade Holding Corporation - Common Stock | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
AMTX | Aemetis, Inc - Common Stock | $13.00 | $13.2 | $13.23 | $13.45 | $12.15 | -1.55% | Monday, September 13, 2021 3:47 PM |
AMUB | ETRACS Alerian MLP Index ETN Series B due July 18, 2042 | $11.11 | $11.11 | $11.37 | $11.37 | $11.37 | 0 | Friday, September 10, 2021 8:00 PM |
AMWD | American Woodmark Corporation - Common Stock | $66.64 | $65.75 | $66.46 | $67.15 | $66.05 | 1.35% | Monday, September 13, 2021 3:45 PM |
AMX | America Movil, S.A.B. de C.V. American Depository Receipt Series L | $18.98 | $18.87 | $18.98 | $19.12 | $18.88 | 0.58% | Monday, September 13, 2021 3:46 PM |
AMZA | InfraCap MLP ETF | $26.00 | $25.63 | $25.98 | $26.50 | $25.90 | 1.44% | Monday, September 13, 2021 3:44 PM |
AMZN | Amazon.com, Inc. - Common Stock | $3447.98 | $3469.15 | $3482.80 | $3497.96 | $3438.00 | -0.61% | Monday, September 13, 2021 3:46 PM |
AN | AutoNation, Inc. Common Stock | $105.81 | $104.53 | $105.92 | $106.19 | $103.41 | 1.22% | Monday, September 13, 2021 3:46 PM |
ANAB | AnaptysBio, Inc. - Common Stock | $26.05 | $25.81 | $25.77 | $26.67 | $24.93 | 0.93% | Monday, September 13, 2021 3:46 PM |
ANAT | American National Insurance Company - Common Stock | $191.47 | $190.3 | $191.47 | $191.87 | $189.67 | 0.61% | Monday, September 13, 2021 3:46 PM |
ANCN | Anchiano Therapeutics Ltd. - American Depositary Shares | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
ANDA | Andina Acquisition Corp. III - Ordinary Shares | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
ANDE | The Andersons, Inc. - Common Stock | $29.75 | $29.56 | $29.70 | $29.81 | $29.22 | 0.64% | Monday, September 13, 2021 3:46 PM |
ANET | Arista Networks, Inc. Common Stock | $357.04 | $350.92 | $349.61 | $357.14 | $346.37 | 1.74% | Monday, September 13, 2021 3:46 PM |
ANF | Abercrombie & Fitch Company Common Stock | $35.70 | $35.35 | $35.59 | $36.01 | $35.26 | 0.99% | Monday, September 13, 2021 3:46 PM |
ANGI | ANGI Homeservices Inc. - Class A Common Stock | $10.69 | $10.51 | $10.59 | $10.92 | $10.37 | 1.71% | Monday, September 13, 2021 3:46 PM |
ANGL | VanEck Vectors Fallen Angel High Yield Bond ETF | $33.33 | $33.26 | $33.32 | $33.33 | $33.26 | 0.2% | Monday, September 13, 2021 3:47 PM |
ANGO | AngioDynamics, Inc. - Common Stock | $27.14 | $27.1 | $27.36 | $27.67 | $26.66 | 0.15% | Monday, September 13, 2021 3:46 PM |
ANH | Anworth Mortgage Asset Corporation Common Stock | $82817.00 | $81583 | $82270.00 | $83242.00 | $82065.00 | 1.51% | Monday, September 13, 2021 5:00 PM |
ANIK | Anika Therapeutics Inc. - Common Stock | $39.69 | $39.6 | $39.82 | $40.29 | $39.50 | 0.23% | Monday, September 13, 2021 3:38 PM |
ANIP | ANI Pharmaceuticals, Inc. - Common Stock | $28.14 | $27.44 | $27.66 | $28.33 | $27.22 | 2.55% | Monday, September 13, 2021 3:30 PM |
ANIX | Anixa Biosciences, Inc. - Common Stock | $4.88 | $5 | $5.00 | $5.13 | $4.87 | -2.4% | Monday, September 13, 2021 3:46 PM |
ANPC | AnPac Bio-Medical Science Co., Ltd. - American Depositary Shares | $3.56 | $3.6 | $3.56 | $3.60 | $3.52 | -1.11% | Monday, September 13, 2021 3:30 PM |
ANSS | ANSYS, Inc. - Common Stock | $365.73 | $373.61 | $375.73 | $376.29 | $365.69 | -2.11% | Monday, September 13, 2021 3:47 PM |
ANTE | AirNet Technology Inc. - American Depositary Shares, each representing ten ordinary shares | $2.75 | $2.72 | $2.76 | $2.80 | $2.62 | 1.1% | Monday, September 13, 2021 3:43 PM |
ANTM | Anthem, Inc. Common Stock | $368.36 | $357.51 | $360.12 | $372.67 | $358.39 | 3.03% | Monday, September 13, 2021 3:47 PM |
ANVS | Annovis Bio, Inc. Common Stock | $34.51 | $35.28 | $35.22 | $35.72 | $33.75 | -2.18% | Monday, September 13, 2021 3:43 PM |
ANY | Sphere 3D Corp. - Common Shares | $6.12 | $6.55 | $6.56 | $6.60 | $5.97 | -6.56% | Monday, September 13, 2021 3:47 PM |
AOBC | American Outdoor Brands Corporation - Common Stock | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
AOD | Aberdeen Total Dynamic Dividend Fund Common Stock | $10.26 | $10.26 | $10.29 | $10.29 | $10.23 | 0 | Monday, September 13, 2021 3:29 PM |
AON | Aon plc Class A Ordinary Shares (UK) | $291.88 | $292.3 | $295.00 | $295.23 | $290.80 | -0.14% | Monday, September 13, 2021 3:46 PM |
AOS | A.O. Smith Corporation Common Stock | $69.52 | $70.11 | $70.62 | $71.00 | $69.14 | -0.84% | Monday, September 13, 2021 3:47 PM |
AOSL | Alpha and Omega Semiconductor Limited - Common Shares | $28.64 | $28.68 | $28.89 | $28.89 | $27.97 | -0.14% | Monday, September 13, 2021 3:46 PM |
AP | Ampco-Pittsburgh Corporation Common Stock | $4.70 | $4.54 | $4.46 | $4.75 | $4.46 | 3.52% | Monday, September 13, 2021 3:06 PM |
APA | Apache Corporation Common Stock | $20.10 | $18.69 | $19.05 | $20.11 | $19.05 | 7.52% | Monday, September 13, 2021 3:47 PM |
APAM | Artisan Partners Asset Management Inc. Class A Common Stock | $51.16 | $50.22 | $50.80 | $51.18 | $50.46 | 1.87% | Monday, September 13, 2021 3:46 PM |
APD | Air Products and Chemicals, Inc. Common Stock | $268.84 | $268 | $270.36 | $272.03 | $267.28 | 0.31% | Monday, September 13, 2021 3:46 PM |
APDN | Applied DNA Sciences, Inc. - Common Stock | $5.75 | $5.81 | $5.79 | $5.84 | $5.59 | -1.03% | Monday, September 13, 2021 3:45 PM |
APEI | American Public Education, Inc. - Common Stock | $26.59 | $26.22 | $26.37 | $26.82 | $26.14 | 1.41% | Monday, September 13, 2021 3:46 PM |
APEN | Apollo Endosurgery, Inc. - Common Stock | $9.75 | $9.93 | $10.04 | $10.04 | $9.69 | -1.81% | Monday, September 13, 2021 3:47 PM |
APEX | Apex Global Brands Inc. - Common Stock | $146.90 | $158.11 | No Data | No Data | No Data | -7.09% | Friday, August 20, 2021 8:12 AM |
APH | Amphenol Corporation Common Stock | $75.86 | $75.36 | $75.89 | $76.12 | $75.16 | 0.66% | Monday, September 13, 2021 3:47 PM |
APHA | Aphria Inc. Common Shares | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
APLE | Apple Hospitality REIT, Inc. Common Shares | $15.26 | $14.49 | $14.72 | $15.33 | $14.59 | 5.31% | Monday, September 13, 2021 3:47 PM |
APLS | Apellis Pharmaceuticals, Inc. - Common Stock | $32.35 | $34.93 | $34.52 | $35.15 | $31.92 | -7.39% | Monday, September 13, 2021 3:47 PM |
APLT | Applied Therapeutics, Inc. - Common Stock | $14.69 | $14.8 | $15.06 | $15.06 | $14.56 | -0.74% | Monday, September 13, 2021 3:46 PM |
APO | Apollo Global Management, Inc. Class A Common Stock | $61.81 | $60.72 | $61.04 | $61.91 | $60.63 | 1.8% | Monday, September 13, 2021 3:47 PM |
APOG | Apogee Enterprises, Inc. - Common Stock | $41.53 | $40.81 | $41.50 | $41.59 | $41.01 | 1.76% | Monday, September 13, 2021 3:46 PM |
APOP | Cellect Biotechnology Ltd. - American Depositary Shares | $6.58 | $6.35 | $6.22 | $6.62 | $6.02 | 3.62% | Monday, September 13, 2021 3:47 PM |
APPF | AppFolio, Inc. - Class A Common Stock | $124.04 | $122.22 | $122.00 | $125.59 | $120.46 | 1.49% | Monday, September 13, 2021 3:45 PM |
APPN | Appian Corporation - Class A Common Stock | $101.96 | $101.37 | $100.62 | $102.82 | $96.88 | 0.58% | Monday, September 13, 2021 3:47 PM |
APPS | Digital Turbine, Inc. - Common Stock | $61.90 | $61.89 | $62.08 | $62.48 | $59.10 | 0.01% | Monday, September 13, 2021 3:47 PM |
APRE | Aprea Therapeutics, Inc. - Common Stock | $4.42 | $4.59 | $4.50 | $4.60 | $4.35 | -3.81% | Monday, September 13, 2021 3:47 PM |
APRN | Blue Apron Holdings, Inc. Class A Common Stock | $3.93 | $3.9 | $3.98 | $4.01 | $3.86 | 0.77% | Monday, September 13, 2021 3:47 PM |
APT | Alpha Pro Tech, Ltd. Common Stock | $7.80 | $7.93 | $7.81 | $7.85 | $7.55 | -1.64% | Monday, September 13, 2021 3:45 PM |
APTO | Aptose Biosciences, Inc. - Common Shares | $2.79 | $2.89 | $2.87 | $2.94 | $2.78 | -3.63% | Monday, September 13, 2021 3:46 PM |
APTS | Preferred Apartment Communities, Inc. Common Stock | $11.78 | $11.76 | $11.88 | $11.88 | $11.59 | 0.17% | Monday, September 13, 2021 3:47 PM |
APTV | Aptiv PLC Ordinary Shares | $147.97 | $146.44 | $148.30 | $148.96 | $146.20 | 1.04% | Monday, September 13, 2021 3:47 PM |
APTX | Aptinyx Inc. - Common Stock | $2.44 | $2.44 | $2.44 | $2.49 | $2.37 | 0 | Monday, September 13, 2021 3:41 PM |
APVO | Aptevo Therapeutics Inc. - Common Stock | $16.80 | $17.13 | $17.19 | $17.45 | $16.67 | -1.93% | Monday, September 13, 2021 3:47 PM |
APWC | Asia Pacific Wire & Cable Corporation Limited - Common shares, Par value .01 per share | $3.10 | $3.27 | $3.16 | $3.22 | $3.06 | -5.2% | Monday, September 13, 2021 3:46 PM |
APY | Apergy Corporation Common Stock | $2.50 | $2.4 | $2.40 | $2.50 | $2.40 | 4.17% | Monday, September 13, 2021 3:10 PM |
APYX | Apyx Medical Corporation - Common Stock | $11.00 | $10.69 | $10.79 | $11.09 | $10.42 | 2.9% | Monday, September 13, 2021 3:45 PM |
AQMS | Aqua Metals, Inc. - Common Stock | $2.14 | $2.13 | $2.13 | $2.20 | $2.07 | 0.47% | Monday, September 13, 2021 3:46 PM |
AQN | Algonquin Power & Utilities Corp. Common Shares | $15.43 | $15.35 | $15.46 | $15.55 | $15.39 | 0.52% | Monday, September 13, 2021 3:47 PM |
AQNA | Algonquin Power & Utilities Corp. 6.875% Fixed-to-Floating Rate Subordinated Notes Series 2018-A due October 17, 2078 | $27.93 | $27.93 | $27.94 | $27.95 | $27.77 | -0.01% | Monday, September 13, 2021 2:15 PM |
AQNB | Algonquin Power & Utilities Corp. 6.20% Fixed-to-Floating Subordinated Notes Series 2019-A due July 1, 2079 | $28.10 | $28.2 | $28.20 | $28.24 | $28.10 | -0.35% | Monday, September 13, 2021 3:33 PM |
AQST | Aquestive Therapeutics, Inc. - Common Stock | $4.37 | $4.43 | $4.48 | $4.52 | $4.32 | -1.47% | Monday, September 13, 2021 3:46 PM |
AQUA | Evoqua Water Technologies Corp. Common Stock | $37.88 | $37.91 | $38.22 | $38.38 | $37.51 | -0.08% | Monday, September 13, 2021 3:47 PM |
AR | Antero Resources Corporation Common Stock | $16.58 | $15.93 | $16.34 | $17.03 | $16.29 | 4.08% | Monday, September 13, 2021 3:47 PM |
ARA | American Renal Associates Holdings, Inc Common Stock | $0.65 | $0.66 | $0.64 | $0.65 | $0.64 | -1.52% | Monday, September 13, 2021 3:53 PM |
ARAV | Aravive, Inc. - Common Stock | $3.93 | $3.97 | $3.97 | $4.05 | $3.87 | -1.01% | Monday, September 13, 2021 3:40 PM |
ARAY | Accuray Incorporated - Common Stock | $3.68 | $3.66 | $3.67 | $3.70 | $3.57 | 0.41% | Monday, September 13, 2021 3:44 PM |
ARC | ARC Document Solutions, Inc. Common Stock | $2.60 | $2.68 | $2.75 | $2.75 | $2.56 | -2.99% | Monday, September 13, 2021 3:27 PM |
ARCB | ArcBest Corporation - Common Stock | $69.23 | $67.62 | $68.49 | $69.90 | $67.75 | 2.38% | Monday, September 13, 2021 3:46 PM |
ARCC | Ares Capital Corporation - Closed End Fund | $20.38 | $20.29 | $20.35 | $20.44 | $20.20 | 0.44% | Monday, September 13, 2021 3:47 PM |
ARCE | Arco Platform Limited - Class A Common Shares | $23.68 | $23.7 | $23.61 | $23.99 | $23.44 | -0.08% | Monday, September 13, 2021 3:46 PM |
ARCH | Arch Coal, Inc. Class A Common Stock | $83.52 | $84.97 | $85.49 | $86.56 | $82.24 | -1.71% | Monday, September 13, 2021 3:46 PM |
ARCM | Arrow Reserve Capital Management ETF | $3.33 | $3.45 | $3.60 | $3.60 | $3.20 | -3.62% | Monday, September 13, 2021 5:06 PM |
ARCO | Arcos Dorados Holdings Inc. Class A Shares | $5.60 | $5.34 | $5.40 | $5.63 | $5.38 | 4.78% | Monday, September 13, 2021 3:46 PM |
ARCT | Arcturus Therapeutics Holdings Inc. - Common Stock | $54.27 | $53.26 | $53.78 | $55.63 | $51.76 | 1.9% | Monday, September 13, 2021 3:47 PM |
ARD | Ardagh Group S.A. Common Shares | $25.02 | $25.16 | $25.30 | $25.34 | $24.88 | -0.56% | Monday, September 13, 2021 3:45 PM |
ARDC | Ares Dynamic Credit Allocation Fund, Inc. Common Shares | $16.57 | $16.37 | $16.45 | $16.58 | $16.37 | 1.22% | Monday, September 13, 2021 3:26 PM |
ARDS | Aridis Pharmaceuticals Inc. - Common Stock | $4.08 | $3.95 | $3.97 | $4.11 | $3.90 | 3.29% | Monday, September 13, 2021 3:36 PM |
ARDX | Ardelyx, Inc. - Common Stock | $1.34 | $1.36 | $1.37 | $1.37 | $1.32 | -1.47% | Monday, September 13, 2021 3:47 PM |
ARE | Alexandria Real Estate Equities, Inc. Common Stock | $200.31 | $199.69 | $201.17 | $202.06 | $199.34 | 0.31% | Monday, September 13, 2021 3:46 PM |
AREC | American Resources Corporation - Class A Common Stock | $2.27 | $2.3 | $2.31 | $2.37 | $2.22 | -1.36% | Monday, September 13, 2021 3:46 PM |
ARES | Ares Management Corporation Class A Common Stock | $78.73 | $78.93 | $79.15 | $79.93 | $77.95 | -0.25% | Monday, September 13, 2021 3:46 PM |
ARGO | Argo Group International Holdings, Ltd. | $51.92 | $49.86 | $50.21 | $51.97 | $50.21 | 4.13% | Monday, September 13, 2021 3:47 PM |
ARGX | argenx SE - American Depositary Shares | $324.54 | $327 | $328.46 | $328.46 | $322.25 | -0.75% | Monday, September 13, 2021 3:46 PM |
ARI | Apollo Commercial Real Estate Finance, Inc | $15.02 | $14.81 | $14.94 | $15.03 | $14.81 | 1.38% | Monday, September 13, 2021 3:47 PM |
ARKG | ARK Genomic Revolution ETF | $82.06 | $83.74 | $84.20 | $84.21 | $81.14 | -2.01% | Monday, September 13, 2021 3:31 PM |
ARKK | ARK Innovation ETF | $118.09 | $120.46 | $120.72 | $120.81 | $116.14 | -1.97% | Monday, September 13, 2021 3:47 PM |
ARKQ | ARK Autonomous Technology & Robotics ETF | $82.96 | $83.25 | $83.71 | $83.71 | $81.82 | -0.35% | Monday, September 13, 2021 3:31 PM |
ARKR | Ark Restaurants Corp. - Common Stock | $15.82 | $15.72 | $15.69 | $15.84 | $15.54 | 0.6% | Monday, September 13, 2021 3:17 PM |
ARKW | ARK Next Generation Internet ETF | $147.26 | $149.78 | $149.73 | $149.73 | $144.64 | -1.68% | Monday, September 13, 2021 3:47 PM |
ARL | American Realty Investors, Inc. Common Stock | $10.55 | $10.67 | $10.77 | $10.85 | $10.37 | -1.12% | Monday, September 13, 2021 3:30 PM |
ARLO | Arlo Technologies, Inc. Common Stock | $6.46 | $6.32 | $6.35 | $6.50 | $6.30 | 2.22% | Monday, September 13, 2021 3:47 PM |
ARLP | Alliance Resource Partners, L.P. - Common Units Representing Limited Partnership Interests | $9.40 | $9.33 | $9.40 | $9.49 | $9.03 | 0.75% | Monday, September 13, 2021 3:46 PM |
ARMK | Aramark Common Stock | $33.14 | $32.62 | $32.94 | $33.25 | $32.41 | 1.59% | Monday, September 13, 2021 3:47 PM |
ARMP | Armata Pharmaceuticals, Inc. Common Stock | $3.94 | $3.92 | $3.98 | $3.99 | $3.76 | 0.51% | Monday, September 13, 2021 3:22 PM |
ARMR | Exchange Listed Funds Trust Armor US Equity Index ETF | $25.42 | $25.38 | $25.66 | $25.66 | $25.42 | 0.16% | Monday, September 13, 2021 12:41 PM |
ARNA | Arena Pharmaceuticals, Inc. - Common Stock | $59.29 | $59.39 | $59.54 | $59.88 | $58.20 | -0.17% | Monday, September 13, 2021 3:47 PM |
ARNC | Arconic Inc. Common Stock | $34.98 | $34.5 | $35.02 | $35.39 | $34.44 | 1.39% | Monday, September 13, 2021 3:45 PM |
AROC | Archrock, Inc. Common Stock | $7.72 | $7.36 | $7.46 | $7.74 | $7.46 | 4.82% | Monday, September 13, 2021 3:46 PM |
AROW | Arrow Financial Corporation - Common Stock | $35.92 | $35.08 | $35.41 | $36.26 | $35.22 | 2.39% | Monday, September 13, 2021 3:24 PM |
ARPO | Aerpio Pharmaceuticals, Inc. - Common Stock | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
ARQT | Arcutis Biotherapeutics, Inc. - Common stock | $20.28 | $21.15 | $21.09 | $21.56 | $20.27 | -4.11% | Monday, September 13, 2021 3:47 PM |
ARR | ARMOUR Residential REIT, Inc. | $11.02 | $10.89 | $10.97 | $11.04 | $10.87 | 1.15% | Monday, September 13, 2021 3:47 PM |
ARTL | Artelo Biosciences, Inc. - Common Stock | $0.87 | $0.89 | $0.89 | $0.89 | $0.86 | -2.46% | Monday, September 13, 2021 3:45 PM |
ARTNA | Artesian Resources Corporation - Class A Non-Voting Common Stock | $37.03 | $37.13 | $37.22 | $37.68 | $36.55 | -0.27% | Monday, September 13, 2021 3:25 PM |
ARTW | Art's-Way Manufacturing Co., Inc. - Common Stock | $3.38 | $3.38 | $3.49 | $3.49 | $3.35 | -0.15% | Monday, September 13, 2021 2:55 PM |
ARVN | Arvinas, Inc. - Common Stock | $94.02 | $97.07 | $97.62 | $98.32 | $93.81 | -3.14% | Monday, September 13, 2021 3:47 PM |
ARW | Arrow Electronics, Inc. Common Stock | $114.44 | $114.71 | $115.50 | $115.55 | $113.61 | -0.24% | Monday, September 13, 2021 3:46 PM |
ARWR | Arrowhead Pharmaceuticals, Inc. - Common Stock | $64.17 | $63.99 | $63.76 | $64.95 | $62.25 | 0.28% | Monday, September 13, 2021 3:47 PM |
ARYA | ARYA Sciences Acquisition Corp. - Class A Ordinary Shares | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
ASA | ASA Gold and Precious Metals Limited | $20.65 | $20.43 | $20.51 | $20.68 | $20.46 | 1.08% | Monday, September 13, 2021 3:38 PM |
ASB | Associated Banc-Corp Common Stock | $20.93 | $20.7 | $20.94 | $21.15 | $20.74 | 1.11% | Monday, September 13, 2021 3:47 PM |
ASC | Ardmore Shipping Corporation Common Stock | $3.53 | $3.52 | $3.56 | $3.60 | $3.48 | 0.28% | Monday, September 13, 2021 3:34 PM |
ASEA | Global X FTSE Southeast Asia ETF | $14.52 | $14.62 | $14.60 | $14.60 | $14.52 | -0.64% | Monday, September 13, 2021 1:33 PM |
ASET | FlexShares Real Assets Allocation Index Fund | $33.51 | $33.26 | $33.52 | $33.52 | $33.51 | 0.76% | Monday, September 13, 2021 10:11 AM |
ASFI | Asta Funding, Inc. - Common Stock | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
ASGN | ASGN Incorporated Common Stock | $112.74 | $112.05 | $113.04 | $113.04 | $111.66 | 0.62% | Monday, September 13, 2021 3:47 PM |
ASH | Ashland Global Holdings Inc. Common Stock | $93.16 | $92.54 | $93.88 | $94.11 | $92.71 | 0.67% | Monday, September 13, 2021 3:47 PM |
ASHR | Xtrackers Harvest CSI 300 China A-Shares ETF | $39.41 | $39.48 | $39.37 | $39.46 | $39.24 | -0.19% | Monday, September 13, 2021 3:45 PM |
ASHX | Xtrackers MSCI China A Inclusion Equity ETF | $30.35 | $30.35 | No Data | No Data | No Data | 0 | Friday, September 10, 2021 8:00 PM |
ASIX | AdvanSix Inc. Common Stock | $37.35 | $37.81 | $38.14 | $38.30 | $36.51 | -1.22% | Monday, September 13, 2021 3:47 PM |
ASLN | ASLAN Pharmaceuticals Limited - American Depositary Shares | $2.99 | $3.1 | $3.14 | $3.14 | $2.97 | -3.71% | Monday, September 13, 2021 3:46 PM |
ASM | Avino Silver & Gold Mines Ltd. Common Shares (Canada) | $0.93 | $0.94 | $0.90 | $0.95 | $0.89 | -0.79% | Monday, September 13, 2021 3:47 PM |
ASMB | Assembly Biosciences, Inc. - Common Stock | $3.32 | $3.23 | $3.22 | $3.47 | $3.16 | 2.79% | Monday, September 13, 2021 3:47 PM |
ASML | ASML Holding N.V. - New York Registry Shares | $868.99 | $858.87 | $869.22 | $872.21 | $861.04 | 1.18% | Monday, September 13, 2021 3:46 PM |
ASNA | Ascena Retail Group, Inc. - Common Stock | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
ASND | Ascendis Pharma A/S - American Depositary Shares | $158.50 | $154.44 | $156.29 | $160.22 | $152.25 | 2.63% | Monday, September 13, 2021 3:31 PM |
ASPN | Aspen Aerogels, Inc. Common Stock | $44.76 | $42.72 | $43.01 | $45.63 | $43.00 | 4.78% | Monday, September 13, 2021 3:47 PM |
ASPS | Altisource Portfolio Solutions S.A. - Common Stock | $10.90 | $11.19 | $11.32 | $11.32 | $10.66 | -2.59% | Monday, September 13, 2021 3:44 PM |
ASPU | Aspen Group Inc. - Common Stock | $5.47 | $5.48 | $5.47 | $5.52 | $5.25 | -0.18% | Monday, September 13, 2021 3:42 PM |
ASR | Grupo Aeroportuario del Sureste, S.A. de C.V. Common Stock | $181.00 | $183.72 | $182.07 | $183.68 | $180.00 | -1.48% | Monday, September 13, 2021 3:37 PM |
ASRT | Assertio Therapeutics, Inc. - Common Stock | $1.00 | $0.99 | $0.97 | $1.01 | $0.97 | 1.28% | Monday, September 13, 2021 3:43 PM |
ASRV | AmeriServ Financial Inc. - Common Stock | $3.71 | $3.73 | $3.73 | $3.80 | $3.71 | -0.54% | Monday, September 13, 2021 2:25 PM |
ASRVP | AmeriServ Financial Inc. - AmeriServ Financial Trust I - 8.45% Beneficial Unsecured Securities, Series A | $25.46 | $25.44 | $25.45 | $25.49 | $25.43 | 0.08% | Monday, September 13, 2021 12:01 PM |
ASTC | Astrotech Corporation - Common Stock | $1.05 | $1.07 | $1.07 | $1.07 | $1.03 | -1.87% | Monday, September 13, 2021 3:45 PM |
ASTE | Astec Industries, Inc. - Common Stock | $56.77 | $56.56 | $57.17 | $57.17 | $56.07 | 0.36% | Monday, September 13, 2021 3:46 PM |
ASUR | Asure Software Inc - Common Stock | $8.23 | $8.42 | $8.47 | $8.61 | $8.21 | -2.26% | Monday, September 13, 2021 3:37 PM |
ASX | ASE Technology Holding Co., Ltd. American Depositary Shares (each representing Two Common Shares) | $9.14 | $9.14 | $9.10 | $9.18 | $9.00 | -0.05% | Monday, September 13, 2021 3:47 PM |
ASYS | Amtech Systems, Inc. - Common Stock | $11.57 | $11.53 | $11.59 | $11.65 | $11.27 | 0.35% | Monday, September 13, 2021 3:45 PM |
AT | Atlantic Power Corporation Ordinary Shares (Canada) | $9.57 | $9.74 | $9.85 | $9.85 | $9.31 | -1.75% | Monday, September 13, 2021 3:31 PM |
ATAX | America First Multifamily Investors, L.P. - Beneficial Unit Certificates (BUCs) representing Limited Partnership Interests | $6.78 | $6.62 | $6.65 | $6.79 | $6.58 | 2.42% | Monday, September 13, 2021 3:43 PM |
ATCO | Atlas Corp. Common Shares | $15.79 | $15.78 | $15.95 | $15.95 | $15.64 | 0.06% | Monday, September 13, 2021 3:47 PM |
ATCX | Atlas Technical Consultants, Inc. - Class A Common Stock | $9.60 | $9.94 | $9.94 | $10.00 | $9.60 | -3.42% | Monday, September 13, 2021 3:44 PM |
ATEC | Alphatec Holdings, Inc. - Common Stock | $14.05 | $14.05 | $14.09 | $14.11 | $13.55 | 0 | Monday, September 13, 2021 3:46 PM |
ATEN | A10 Networks, Inc. Common Stock | $14.61 | $13.73 | $13.97 | $15.02 | $13.94 | 6.41% | Monday, September 13, 2021 3:47 PM |
ATEX | Anterix Inc. - Common Stock | $58.26 | $60.62 | $60.72 | $61.25 | $57.94 | -3.9% | Monday, September 13, 2021 3:41 PM |
ATGE | Adtalem Global Education Inc. Common Stock | $38.25 | $37.44 | $37.60 | $38.30 | $36.94 | 2.16% | Monday, September 13, 2021 3:46 PM |
ATH | Athene Holding Ltd. Class A Common Shares | $69.51 | $68 | $68.50 | $69.59 | $68.01 | 2.22% | Monday, September 13, 2021 3:47 PM |
ATHE | Alterity Therapeutics Limited - American Depositary Shares | $1.32 | $1.32 | $1.30 | $1.33 | $1.30 | 0.01% | Monday, September 13, 2021 3:34 PM |
ATHM | Autohome Inc. American Depositary Shares, each representing one class A ordinary share. | $44.92 | $45.34 | $45.09 | $45.98 | $44.47 | -0.93% | Monday, September 13, 2021 3:46 PM |
ATHX | Athersys, Inc. - Common Stock | $1.51 | $1.55 | $1.56 | $1.57 | $1.50 | -2.58% | Monday, September 13, 2021 3:47 PM |
ATI | Allegheny Technologies Incorporated Common Stock | $17.67 | $17.32 | $17.60 | $17.78 | $17.29 | 1.99% | Monday, September 13, 2021 3:47 PM |
ATKR | Atkore International Group Inc. Common Stock | $88.90 | $87.52 | $88.64 | $89.00 | $87.14 | 1.58% | Monday, September 13, 2021 3:47 PM |
ATLC | Atlanticus Holdings Corporation - Common Stock | $52.68 | $54.14 | $54.91 | $54.92 | $51.40 | -2.7% | Monday, September 13, 2021 3:45 PM |
ATLO | Ames National Corporation - Common Stock | $23.01 | $23.06 | $23.03 | $23.51 | $22.80 | -0.22% | Monday, September 13, 2021 3:35 PM |
ATMP | iPath Select MLP ETN | $15.20 | $15.2 | $15.28 | $15.28 | $15.28 | 0 | Friday, September 10, 2021 8:00 PM |
ATNI | ATN International, Inc. - Common Stock | $46.53 | $46.5 | $46.64 | $47.02 | $46.06 | 0.06% | Monday, September 13, 2021 3:35 PM |
ATNM | Actinium Pharmaceuticals, Inc. (Delaware) Common Stock | $5.90 | $6.02 | $6.07 | $6.15 | $5.90 | -1.99% | Monday, September 13, 2021 3:42 PM |
ATNX | Athenex, Inc. - Common Stock | $3.37 | $3.34 | $3.34 | $3.44 | $3.16 | 0.75% | Monday, September 13, 2021 3:47 PM |
ATO | Atmos Energy Corporation Common Stock | $92.36 | $93.12 | $93.63 | $93.95 | $91.95 | -0.82% | Monday, September 13, 2021 3:47 PM |
ATOM | Atomera Incorporated - Common Stock | $24.67 | $24.52 | $24.85 | $25.29 | $23.61 | 0.63% | Monday, September 13, 2021 3:46 PM |
ATOS | Atossa Therapeutics, Inc. - Common Stock | $3.48 | $3.97 | $3.99 | $3.99 | $3.47 | -12.47% | Monday, September 13, 2021 3:47 PM |
ATR | AptarGroup, Inc. Common Stock | $125.01 | $125.84 | $125.46 | $126.12 | $123.76 | -0.66% | Monday, September 13, 2021 3:45 PM |
ATRA | Atara Biotherapeutics, Inc. - Common Stock | $16.25 | $15.68 | $15.77 | $16.30 | $15.27 | 3.64% | Monday, September 13, 2021 3:47 PM |
ATRC | AtriCure, Inc. - Common Stock | $75.58 | $74.68 | $74.98 | $76.12 | $73.63 | 1.21% | Monday, September 13, 2021 3:45 PM |
ATRI | Atrion Corporation - Common Stock | $761.13 | $757.8 | $776.23 | $783.84 | $760.01 | 0.44% | Monday, September 13, 2021 3:22 PM |
ATRO | Astronics Corporation - Common Stock | $13.52 | $13.19 | $13.36 | $13.78 | $13.24 | 2.5% | Monday, September 13, 2021 3:46 PM |
ATRS | Antares Pharma, Inc. - Common Stock | $3.68 | $3.72 | $3.77 | $3.79 | $3.66 | -1.21% | Monday, September 13, 2021 3:45 PM |
ATSG | Air Transport Services Group, Inc - Common Stock | $26.36 | $26.91 | $27.19 | $27.19 | $26.05 | -2.06% | Monday, September 13, 2021 3:46 PM |
ATTO | Atento S.A. Ordinary Shares | $26.03 | $24.4 | $24.47 | $26.76 | $24.47 | 6.68% | Monday, September 13, 2021 3:43 PM |
ATUS | Altice USA, Inc. Class A Common Stock | $27.46 | $26.69 | $26.95 | $27.78 | $26.77 | 2.87% | Monday, September 13, 2021 3:46 PM |
ATVI | Activision Blizzard, Inc - Common Stock | $78.22 | $79.64 | $80.12 | $80.76 | $78.16 | -1.78% | Monday, September 13, 2021 3:47 PM |
ATXI | Avenue Therapeutics, Inc. - Common Stock | $1.75 | $1.75 | $1.75 | $1.79 | $1.70 | 0 | Monday, September 13, 2021 3:27 PM |
AU | AngloGold Ashanti Limited Common Stock | $15.51 | $15.29 | $15.35 | $15.85 | $15.24 | 1.44% | Monday, September 13, 2021 3:47 PM |
AUB | Atlantic Union Bankshares Corporation - Common Stock | $34.45 | $34.5 | $34.74 | $35.06 | $34.25 | -0.14% | Monday, September 13, 2021 3:46 PM |
AUDC | AudioCodes Ltd. - Ordinary Shares | $32.22 | $31.72 | $31.69 | $32.41 | $31.13 | 1.58% | Monday, September 13, 2021 3:47 PM |
AUG | Auryn Resources Inc. Common Shares | $353.75 | $350 | $346.19 | $354.00 | $345.01 | 1.07% | Monday, September 13, 2021 6:42 PM |
AUMN | Golden Minerals Company Common Stock | $0.48 | $0.51 | $0.49 | $0.49 | $0.45 | -4.37% | Monday, September 13, 2021 3:46 PM |
AUSF | Global X Funds Global X Adaptive U.S. Factor ETF | $30.19 | $30.42 | $30.08 | $30.19 | $30.08 | -0.76% | Monday, September 13, 2021 3:43 PM |
AUTL | Autolus Therapeutics plc - American Depositary Shares | $6.71 | $6.81 | $6.92 | $6.93 | $6.48 | -1.47% | Monday, September 13, 2021 3:47 PM |
AUTO | AutoWeb, Inc. - Common Stock | $2.62 | $2.62 | $2.62 | $2.69 | $2.59 | 0 | Monday, September 13, 2021 3:38 PM |
AUY | Yamana Gold Inc. Ordinary Shares (Canada) | $4.20 | $4.13 | $4.13 | $4.28 | $4.10 | 1.57% | Monday, September 13, 2021 3:47 PM |
AVA | Avista Corporation Common Stock | $40.98 | $41.21 | $41.43 | $41.60 | $40.76 | -0.56% | Monday, September 13, 2021 3:47 PM |
AVAL | Grupo Aval Acciones y Valores S.A. ADR (Each representing 20 preferred shares) | $5.77 | $5.77 | $5.75 | $5.80 | $5.69 | 0 | Monday, September 13, 2021 3:46 PM |
AVAV | AeroVironment, Inc. - Common Stock | $90.99 | $93.85 | $94.04 | $94.29 | $88.76 | -3.05% | Monday, September 13, 2021 3:46 PM |
AVB | AvalonBay Communities, Inc. Common Stock | $223.56 | $223.55 | $225.87 | $227.32 | $223.56 | 0 | Monday, September 13, 2021 3:47 PM |
AVCO | Avalon GloboCare Corp. - Common Stock | $0.94 | $0.92 | $0.91 | $0.95 | $0.90 | 2.2% | Monday, September 13, 2021 3:45 PM |
AVD | American Vanguard Corporation Common Stock ($0.10 Par Value) | $15.10 | $14.99 | $15.00 | $15.12 | $14.73 | 0.73% | Monday, September 13, 2021 3:45 PM |
AVDE | Avantis International Equity ETF | $65.35 | $64.86 | $65.41 | $65.45 | $65.20 | 0.76% | Monday, September 13, 2021 3:45 PM |
AVDL | Avadel Pharmaceuticals plc - American Depositary Shares each representing one Ordinary Share | $8.04 | $7.96 | $8.00 | $8.42 | $7.80 | 1.01% | Monday, September 13, 2021 3:45 PM |
AVEO | AVEO Pharmaceuticals, Inc. - Common Stock | $6.61 | $6.64 | $6.62 | $6.70 | $6.49 | -0.52% | Monday, September 13, 2021 3:47 PM |
AVGO | Broadcom Inc. - Common Stock | $497.66 | $498.15 | $502.00 | $502.47 | $493.26 | -0.1% | Monday, September 13, 2021 3:47 PM |
AVGOP | Broadcom Inc. - 8.00% Mandatory Convertible Preferred Stock, Series A | $1576.00 | $1583.67 | $1576.87 | $1576.87 | $1576.00 | -0.48% | Monday, September 13, 2021 11:45 AM |
AVGR | Avinger, Inc. - Common Stock | $0.87 | $0.9 | $0.90 | $0.91 | $0.86 | -3.06% | Monday, September 13, 2021 3:46 PM |
AVH | Avianca Holdings S.A. American Depositary Shares (Each representing 8 preferred Shares) | $5.15 | $5.27 | $5.25 | $5.28 | $5.15 | -2.28% | Monday, September 13, 2021 4:10 PM |
AVID | Avid Technology, Inc. - Common Stock | $25.41 | $25.46 | $25.55 | $25.99 | $25.29 | -0.22% | Monday, September 13, 2021 3:46 PM |
AVK | Advent Convertible and Income Fund | $19.44 | $19.36 | $19.51 | $19.51 | $19.31 | 0.41% | Monday, September 13, 2021 3:46 PM |
AVLR | Avalara, Inc. Common Stock | $182.88 | $184.12 | $184.20 | $184.68 | $178.70 | -0.67% | Monday, September 13, 2021 3:47 PM |
AVNS | Avanos Medical, Inc. Common Stock | $31.39 | $31.46 | $31.56 | $31.76 | $30.96 | -0.22% | Monday, September 13, 2021 3:43 PM |
AVNW | Aviat Networks, Inc. - Common Stock | $35.49 | $35.15 | $35.36 | $35.92 | $34.51 | 0.97% | Monday, September 13, 2021 3:47 PM |
AVRO | AVROBIO, Inc. - Common Stock | $6.18 | $6.24 | $6.26 | $6.41 | $5.79 | -0.96% | Monday, September 13, 2021 3:46 PM |
AVT | Avnet, Inc. - Common Stock | $38.45 | $38.76 | $38.95 | $39.06 | $37.95 | -0.81% | Monday, September 13, 2021 3:47 PM |
AVTR | Avantor, Inc. Common Stock | $42.24 | $42.33 | $41.83 | $42.73 | $41.53 | -0.21% | Monday, September 13, 2021 3:47 PM |
AVUS | Avantis U.S. Equity ETF | $75.80 | $75.61 | $76.11 | $76.11 | $75.58 | 0.25% | Monday, September 13, 2021 3:47 PM |
AVUV | Avantis U.S. Small Cap Value ETF | $74.65 | $73.89 | $74.53 | $74.70 | $73.97 | 1.03% | Monday, September 13, 2021 3:45 PM |
AVX | AVX Corporation Common Stock | $0.12 | $0.13 | $0.12 | $0.12 | $0.12 | -4% | Monday, September 13, 2021 1:28 PM |
AVXL | Anavex Life Sciences Corp. - Common Stock | $18.12 | $18.7 | $18.75 | $18.76 | $18.05 | -3.1% | Monday, September 13, 2021 3:47 PM |
AVY | Avery Dennison Corporation Common Stock | $223.21 | $224.37 | $226.12 | $226.12 | $221.76 | -0.52% | Monday, September 13, 2021 3:45 PM |
AVYA | Avaya Holdings Corp. Common Stock | $19.17 | $19.43 | $19.55 | $19.55 | $19.00 | -1.34% | Monday, September 13, 2021 3:46 PM |
AWI | Armstrong World Industries Inc Common Stock | $99.65 | $98.19 | $99.17 | $100.23 | $98.69 | 1.49% | Monday, September 13, 2021 3:46 PM |
AWK | American Water Works Company, Inc. Common Stock | $183.36 | $184.79 | $186.04 | $186.53 | $182.45 | -0.77% | Monday, September 13, 2021 3:46 PM |
AWR | American States Water Company Common Stock | $88.54 | $90.51 | $90.97 | $91.46 | $88.05 | -2.18% | Monday, September 13, 2021 3:46 PM |
AWRE | Aware, Inc. - Common Stock | $4.11 | $4.01 | $4.05 | $4.15 | $4.00 | 2.49% | Monday, September 13, 2021 3:42 PM |
AWTM | Aware Ultra-Short Duration Enhanced Income ETF | $49.75 | $49.75 | $49.40 | $49.40 | $49.40 | 0 | Friday, September 10, 2021 8:00 PM |
AX | Axos Financial, Inc. Common Stock | $46.16 | $45.62 | $45.62 | $46.38 | $45.58 | 1.18% | Monday, September 13, 2021 3:46 PM |
AXAS | Abraxas Petroleum Corporation - Common Stock | $1.76 | $1.83 | $1.83 | $1.86 | $1.70 | -3.61% | Monday, September 13, 2021 3:31 PM |
AXDX | Accelerate Diagnostics, Inc. - Common Stock | $5.97 | $6.04 | $6.08 | $6.13 | $5.93 | -1.16% | Monday, September 13, 2021 3:44 PM |
AXE | Anixter International Inc. Common Stock | $0.28 | $0.3 | $0.33 | $0.33 | $0.26 | -5% | Monday, September 13, 2021 3:12 PM |
AXGN | Axogen, Inc. - Common Stock | $16.65 | $16.39 | $16.48 | $16.78 | $16.21 | 1.56% | Monday, September 13, 2021 3:46 PM |
AXGT | Axovant Gene Therapies Ltd. - Common Shares | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
AXJL | WisdomTree Asia Pacific ex-Japan Total Dividend Fund | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
AXL | American Axle & Manufacturing Holdings, Inc. Common Stock | $8.43 | $8.11 | $8.28 | $8.45 | $8.15 | 3.95% | Monday, September 13, 2021 3:46 PM |
AXLA | Axcella Health Inc. - Common Stock | $3.33 | $3.32 | $3.35 | $3.42 | $3.26 | 0.3% | Monday, September 13, 2021 3:47 PM |
AXNX | Axonics Modulation Technologies, Inc. - Common Stock | $72.53 | $74.98 | $75.27 | $75.60 | $72.34 | -3.27% | Monday, September 13, 2021 3:46 PM |
AXO | Axos Financial, Inc. 6.25% Subordinated Notes Due 2026 | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
AXP | American Express Company Common Stock | $161.35 | $158.72 | $160.64 | $161.80 | $159.75 | 1.66% | Monday, September 13, 2021 3:47 PM |
AXR | AMREP Corporation Common Stock | $15.60 | $16.39 | $16.15 | $16.18 | $14.77 | -4.82% | Monday, September 13, 2021 3:08 PM |
AXS | Axis Capital Holdings Limited Common Stock | $47.63 | $47.11 | $47.35 | $48.07 | $47.21 | 1.1% | Monday, September 13, 2021 3:46 PM |
AXSM | Axsome Therapeutics, Inc. - Common Stock | $27.56 | $27.39 | $27.26 | $28.00 | $26.62 | 0.6% | Monday, September 13, 2021 3:47 PM |
AXTA | Axalta Coating Systems Ltd. Common Shares | $29.23 | $28.96 | $29.21 | $29.44 | $29.05 | 0.93% | Monday, September 13, 2021 3:47 PM |
AXTI | AXT Inc - Common Stock | $7.73 | $9.23 | $9.06 | $9.06 | $6.53 | -16.31% | Monday, September 13, 2021 3:47 PM |
AXU | Alexco Resource Corp Common Shares (Canada) | $1.73 | $1.66 | $1.61 | $1.76 | $1.61 | 3.92% | Monday, September 13, 2021 3:44 PM |
AY | Atlantica Yield plc - Ordinary Shares | $37.24 | $37.35 | $37.70 | $37.70 | $36.83 | -0.28% | Monday, September 13, 2021 3:47 PM |
AYI | Acuity Brands, Inc. | $172.14 | $172.9 | $173.72 | $173.72 | $169.39 | -0.44% | Monday, September 13, 2021 3:45 PM |
AYR | Aircastle Limited Common Stock | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
AYTU | Aytu BioScience, Inc. - Common Stock | $3.28 | $3.29 | $3.30 | $3.33 | $3.16 | -0.46% | Monday, September 13, 2021 3:47 PM |
AYX | Alteryx, Inc. Class A Common Stock | $72.17 | $72.36 | $72.10 | $72.30 | $69.30 | -0.26% | Monday, September 13, 2021 3:47 PM |
AZO | AutoZone, Inc. Common Stock | $1552.73 | $1550.56 | $1548.63 | $1561.20 | $1540.98 | 0.14% | Monday, September 13, 2021 3:45 PM |
AZPN | Aspen Technology, Inc. - Common Stock | $126.47 | $126.49 | $127.56 | $127.97 | $126.22 | -0.02% | Monday, September 13, 2021 3:45 PM |
AZRE | Azure Power Global Limited Equity Shares | $22.16 | $22.28 | $22.42 | $22.48 | $21.64 | -0.54% | Monday, September 13, 2021 3:46 PM |
AZRX | AzurRx BioPharma, Inc. - Common Stock | $4.20 | $5.45 | $5.47 | $5.50 | $4.20 | -22.95% | Monday, September 13, 2021 3:46 PM |
AZUL | Azul S.A. American Depositary Shares (each representing three preferred shares) | $20.47 | $20.02 | $20.38 | $20.84 | $20.00 | 2.22% | Monday, September 13, 2021 3:45 PM |
AZZ | AZZ Inc. | $52.09 | $51.72 | $52.03 | $52.38 | $51.50 | 0.72% | Monday, September 13, 2021 3:46 PM |
B | Barnes Group, Inc. Common Stock | $45.71 | $45.05 | $45.57 | $46.09 | $45.12 | 1.47% | Monday, September 13, 2021 3:47 PM |
BA | Boeing Company (The) Common Stock | $213.69 | $210.3 | $211.35 | $215.64 | $209.88 | 1.61% | Monday, September 13, 2021 3:47 PM |
BABA | Alibaba Group Holding Limited American Depositary Shares each representing eight Ordinary share | $164.86 | $168.1 | $164.49 | $166.86 | $163.02 | -1.93% | Monday, September 13, 2021 3:47 PM |
BAC | Bank of America Corporation Common Stock | $40.83 | $40.27 | $40.60 | $40.91 | $40.35 | 1.39% | Monday, September 13, 2021 3:47 PM |
BAH | Booz Allen Hamilton Holding Corporation Common Stock | $82.28 | $81.49 | $81.71 | $82.99 | $81.34 | 0.97% | Monday, September 13, 2021 3:46 PM |
BAK | Braskem SA ADR | $25.62 | $25.48 | $26.00 | $26.06 | $25.62 | 0.55% | Monday, September 13, 2021 3:46 PM |
BAL | iPathA Series B Bloomberg Cotton Subindex Total Return ETN | $51.11 | $51.86 | $51.05 | $51.11 | $51.01 | -1.44% | Monday, September 13, 2021 3:42 PM |
BAM | Brookfield Asset Management Inc. Common Stock | $55.73 | $55.09 | $55.49 | $55.90 | $55.34 | 1.16% | Monday, September 13, 2021 3:47 PM |
BANC | Banc of California, Inc. Common Stock | $17.39 | $17.26 | $17.46 | $17.52 | $17.21 | 0.75% | Monday, September 13, 2021 3:47 PM |
BAND | Bandwidth Inc. - Class A Common Stock | $108.55 | $106.22 | $106.38 | $109.47 | $104.40 | 2.19% | Monday, September 13, 2021 3:47 PM |
BANF | BancFirst Corporation - Common Stock | $55.13 | $53.97 | $54.41 | $55.13 | $54.02 | 2.15% | Monday, September 13, 2021 3:46 PM |
BANFP | BancFirst Corporation - 7.2% Cumulative Trust Preferred Securities | $27.57 | $26.71 | $27.00 | $27.57 | $27.00 | 3.21% | Monday, September 13, 2021 3:34 PM |
BANR | Banner Corporation - Common Stock | $52.71 | $51.82 | $52.26 | $52.71 | $51.66 | 1.72% | Monday, September 13, 2021 3:47 PM |
BANX | StoneCastle Financial Corp - Common Stock | $21.55 | $21.3 | $21.28 | $22.00 | $21.28 | 1.17% | Monday, September 13, 2021 3:40 PM |
BAP | Credicorp Ltd. Common Stock | $107.11 | $104.97 | $105.56 | $108.05 | $105.29 | 2.04% | Monday, September 13, 2021 3:46 PM |
BAPR | Innovator S&P 500 Buffer ETF - April | $32.25 | $32.25 | $32.25 | $32.25 | $32.25 | 0 | Friday, September 10, 2021 8:00 PM |
BAR | GraniteShares Gold Trust Shares of Beneficial Interest | $17.80 | $17.76 | $17.77 | $17.84 | $17.77 | 0.23% | Monday, September 13, 2021 3:10 PM |
BASI | Bioanalytical Systems, Inc. - Common Stock | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
BATL | Battalion Oil Corporation Common Stock | $8.05 | $8 | $8.12 | $8.64 | $7.75 | 0.63% | Monday, September 13, 2021 3:40 PM |
BATRA | Liberty Media Corporation - Series A Liberty Braves Common Stock | $27.08 | $25.63 | $25.84 | $27.17 | $25.70 | 5.66% | Monday, September 13, 2021 3:46 PM |
BATRK | Liberty Media Corporation - Series C Liberty Braves Common Stock | $26.65 | $25.46 | $25.57 | $26.77 | $25.40 | 4.67% | Monday, September 13, 2021 3:45 PM |
BAUG | Innovator S&P 500 Buffer ETF - August | $31.89 | $32.01 | $32.07 | $32.07 | $31.89 | -0.37% | Monday, September 13, 2021 2:36 PM |
BAX | Baxter International Inc. Common Stock | $80.65 | $80.92 | $82.23 | $82.26 | $80.33 | -0.33% | Monday, September 13, 2021 3:47 PM |
BB | BlackBerry Limited Common Stock | $10.48 | $10.42 | $10.43 | $10.75 | $10.26 | 0.58% | Monday, September 13, 2021 3:46 PM |
BBAR | Banco BBVA Argentina S.A. ADS | $4.47 | $4.17 | $4.62 | $4.98 | $4.35 | 7.19% | Monday, September 13, 2021 3:46 PM |
BBAX | JPMorgan BetaBuilders Developed Asia-ex Japan ETF | $57.94 | $57.79 | $58.25 | $58.25 | $57.89 | 0.26% | Monday, September 13, 2021 3:30 PM |
BBBY | Bed Bath & Beyond Inc. - Common Stock | $24.28 | $24.44 | $24.45 | $24.64 | $23.88 | -0.65% | Monday, September 13, 2021 3:47 PM |
BBC | Virtus LifeSci Biotech Clinical Trials ETF | $48.08 | $48 | $48.04 | $48.50 | $47.43 | 0.16% | Monday, September 13, 2021 2:56 PM |
BBCA | JPMorgan BetaBuilders Canada ETF | $64.80 | $64.81 | $65.35 | $65.35 | $64.80 | -0.02% | Monday, September 13, 2021 2:25 PM |
BBCP | Concrete Pumping Holdings, Inc. - Common Stock | $8.16 | $8.37 | $8.43 | $8.43 | $8.09 | -2.51% | Monday, September 13, 2021 3:45 PM |
BBD | Banco Bradesco Sa American Depositary Shares | $4.10 | $4 | $4.07 | $4.15 | $4.04 | 2.5% | Monday, September 13, 2021 3:47 PM |
BBDC | Barings BDC, Inc. Common Stock | $10.75 | $10.78 | $10.82 | $10.82 | $10.67 | -0.28% | Monday, September 13, 2021 3:46 PM |
BBEU | JPMorgan BetaBuilders Europe ETF | $60.02 | $59.74 | $60.20 | $60.20 | $59.88 | 0.47% | Monday, September 13, 2021 3:29 PM |
BBGI | Beasley Broadcast Group, Inc. - Class A Common Stock | $2.55 | $2.54 | $2.58 | $2.59 | $2.47 | 0.29% | Monday, September 13, 2021 3:36 PM |
BBI | Brickell Biotech, Inc. - Common Stock | $0.76 | $0.79 | $0.78 | $0.79 | $0.74 | -3.54% | Monday, September 13, 2021 3:40 PM |
BBIN | JPMorgan BetaBuilders International Equity ETF | $62.14 | $61.54 | $62.16 | $62.16 | $62.14 | 0.97% | Monday, September 13, 2021 9:31 AM |
BBIO | BridgeBio Pharma, Inc. - Common Stock | $50.81 | $50.35 | $50.75 | $51.21 | $49.93 | 0.91% | Monday, September 13, 2021 3:47 PM |
BBJP | JPMorgan BetaBuilders Japan ETF | $61.44 | $60.82 | $61.56 | $61.57 | $61.40 | 1.02% | Monday, September 13, 2021 3:05 PM |
BBK | Blackrock Municipal Bond Trust | $47.60 | $47 | $47.60 | $47.60 | $47.60 | 1.28% | Monday, September 13, 2021 5:35 PM |
BBN | BlackRock Taxable Municipal Bond Trust Common Shares of Beneficial Interest | $26.50 | $26.58 | $26.62 | $26.67 | $26.47 | -0.32% | Monday, September 13, 2021 3:24 PM |
BBP | Virtus LifeSci Biotech Products ETF | $51.82 | $52.36 | $51.78 | $51.78 | $51.78 | -1.03% | Friday, September 10, 2021 8:00 PM |
BBQ | BBQ Holdings, Inc. - Common Stock | $13.37 | $13.09 | $12.91 | $13.46 | $12.90 | 2.14% | Monday, September 13, 2021 3:42 PM |
BBRE | JPMorgan BetaBuilders MSCI U.S. REIT ETF | $101.73 | $100.28 | $101.08 | $101.73 | $100.49 | 1.45% | Monday, September 13, 2021 11:03 AM |
BBSA | JPMorgan BetaBuilders 1-5 Year U.S. Aggregate Bond ETF | $51.77 | $51.7 | $51.77 | $51.77 | $51.77 | 0.13% | Monday, September 13, 2021 9:30 AM |
BBSI | Barrett Business Services, Inc. - Common Stock | $75.81 | $76.65 | $76.87 | $76.87 | $75.02 | -1.1% | Monday, September 13, 2021 3:31 PM |
BBU | Brookfield Business Partners L.P. Limited Partnership Units | $42.36 | $42.46 | $42.55 | $42.86 | $42.22 | -0.24% | Monday, September 13, 2021 3:40 PM |
BBUS | JPMorgan BetaBuilders U.S. Equity ETF | $81.84 | $81.8 | $82.31 | $82.31 | $81.84 | 0.05% | Monday, September 13, 2021 1:20 PM |
BBVA | Banco Bilbao Vizcaya Argentaria S.A. Common Stock | $6.57 | $6.44 | $6.54 | $6.62 | $6.52 | 2.02% | Monday, September 13, 2021 3:47 PM |
BBW | Build-A-Bear Workshop, Inc. Common Stock | $17.53 | $17.03 | $17.03 | $17.80 | $16.90 | 2.94% | Monday, September 13, 2021 3:46 PM |
BBY | Best Buy Co., Inc. Common Stock | $112.03 | $110.65 | $111.78 | $112.80 | $110.36 | 1.25% | Monday, September 13, 2021 3:47 PM |
BC | Brunswick Corporation Common Stock | $98.09 | $97.1 | $98.13 | $98.89 | $96.48 | 1.01% | Monday, September 13, 2021 3:47 PM |
BCBP | BCB Bancorp, Inc. (NJ) - Common Stock | $14.50 | $14.52 | $14.62 | $14.64 | $14.50 | -0.14% | Monday, September 13, 2021 3:29 PM |
BCC | Boise Cascade, L.L.C. Common Stock | $55.44 | $55.47 | $55.96 | $56.32 | $55.04 | -0.05% | Monday, September 13, 2021 3:45 PM |
BCD | Aberdeen Standard Bloomberg All Commodity Longer Dated Strategy K-1 Free ETF | $31.93 | $31.82 | $32.12 | $32.12 | $31.82 | 0.35% | Monday, September 13, 2021 10:01 AM |
BCDA | BioCardia, Inc. - Common Stock | $2.98 | $3.01 | $2.99 | $3.30 | $2.77 | -0.91% | Monday, September 13, 2021 3:40 PM |
BCE | BCE, Inc. Common Stock | $52.66 | $52.51 | $52.78 | $52.97 | $52.54 | 0.29% | Monday, September 13, 2021 3:47 PM |
BCEI | Bonanza Creek Energy, Inc. Common Stock | $44.26 | $43.87 | $44.85 | $45.70 | $43.82 | 0.89% | Monday, September 13, 2021 3:47 PM |
BCEL | Atreca, Inc. - Class A Common Stock | $6.23 | $6.13 | $6.14 | $6.39 | $5.97 | 1.63% | Monday, September 13, 2021 3:46 PM |
BCH | Banco De Chile Banco De Chile ADS | $19.40 | $19.15 | $19.16 | $19.43 | $19.16 | 1.31% | Monday, September 13, 2021 3:28 PM |
BCLI | Brainstorm Cell Therapeutics Inc. - Common Stock | $3.23 | $3.28 | $3.28 | $3.29 | $3.20 | -1.68% | Monday, September 13, 2021 3:40 PM |
BCML | BayCom Corp - Common Stock | $18.15 | $18.02 | $18.01 | $18.20 | $18.01 | 0.69% | Monday, September 13, 2021 3:42 PM |
BCOM | B Communications Ltd. - Ordinary Shares | $718.00 | $734.8 | $734.80 | $740.00 | $708.60 | -2.29% | Monday, September 13, 2021 5:24 PM |
BCOR | Blucora, Inc. - Common Stock | $15.52 | $15.68 | $15.78 | $15.78 | $15.35 | -1.05% | Monday, September 13, 2021 3:46 PM |
BCOV | Brightcove Inc. - Common Stock | $12.02 | $12.16 | $12.20 | $12.26 | $11.57 | -1.15% | Monday, September 13, 2021 3:47 PM |
BCPC | Balchem Corporation - Common Stock | $139.03 | $138.76 | $139.74 | $140.09 | $137.00 | 0.19% | Monday, September 13, 2021 3:46 PM |
BCRH | Blue Capital Reinsurance Holdings Ltd. Common Shares | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
BCRX | BioCryst Pharmaceuticals, Inc. - Common Stock | $15.49 | $15.2 | $15.26 | $15.52 | $14.85 | 1.87% | Monday, September 13, 2021 3:47 PM |
BCS | Barclays PLC Common Stock | $10.32 | $10.07 | $10.27 | $10.37 | $10.22 | 2.48% | Monday, September 13, 2021 3:47 PM |
BCSF | Bain Capital Specialty Finance, Inc. Common Stock | $15.15 | $15.07 | $15.14 | $15.25 | $15.00 | 0.53% | Monday, September 13, 2021 3:42 PM |
BCTF | Bancorp 34, Inc. - Common Stock | $12.90 | $12.85 | $12.90 | $13.00 | $12.90 | 0.39% | Thursday, September 9, 2021 4:00 PM |
BCYC | Bicycle Therapeutics plc - American Depositary Shares | $39.95 | $40 | $39.71 | $40.96 | $38.11 | -0.12% | Monday, September 13, 2021 3:42 PM |
BDC | Belden Inc Common Stock | $57.61 | $57.58 | $58.12 | $58.43 | $56.97 | 0.05% | Monday, September 13, 2021 3:47 PM |
BDCS | UBS AG Exchange Traded Access Securities (E TRACS) Linked to the Wells Fargo Business Development Company Index due April 26, 2041 | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
BDCZ | ETRACS Wells Fargo Business Development Company Index ETN Series B due April 26, 2041 | $19.57 | $19.6 | $19.72 | $19.72 | $19.57 | -0.15% | Monday, September 13, 2021 2:58 PM |
BDEC | Innovator S&P 500 Buffer ETF - December | $33.56 | $33.62 | $33.69 | $33.69 | $33.56 | -0.17% | Monday, September 13, 2021 3:04 PM |
BDGE | Bridge Bancorp, Inc. - Common Stock | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
BDJ | Blackrock Enhanced Equity Dividend Trust | $10.09 | $10.08 | $10.14 | $10.17 | $10.08 | 0.1% | Monday, September 13, 2021 3:47 PM |
BDL | Flanigan's Enterprises, Inc. Common Stock | $24.28 | $23.61 | $23.98 | $24.95 | $23.98 | 2.82% | Monday, September 13, 2021 3:46 PM |
BDN | Brandywine Realty Trust Common Stock | $13.50 | $13.25 | $13.33 | $13.64 | $13.28 | 1.89% | Monday, September 13, 2021 3:47 PM |
BDRY | Breakwave Dry Bulk Shipping ETF | $30.86 | $30.12 | $30.81 | $31.00 | $30.75 | 2.46% | Monday, September 13, 2021 3:45 PM |
BDSI | BioDelivery Sciences International, Inc. - Common Stock | $4.25 | $4.28 | $4.27 | $4.31 | $4.12 | -0.82% | Monday, September 13, 2021 3:46 PM |
BDTX | Black Diamond Therapeutics, Inc. - Common Stock | $9.72 | $9.86 | $9.86 | $9.96 | $9.50 | -1.42% | Monday, September 13, 2021 3:46 PM |
BDX | Becton, Dickinson and Company Common Stock | $258.86 | $258.33 | $259.47 | $260.55 | $258.24 | 0.21% | Monday, September 13, 2021 3:47 PM |
BDXA | Becton, Dickinson and Company Depositary Shares, each Representing a 1/20th Interest in a Share of 6.125% Mandatory Convertible Preferred Stock, Series A, $1.00 par value | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
BE | Bloom Energy Corporation Class A Common Stock | $20.09 | $19.61 | $19.62 | $20.42 | $19.20 | 2.45% | Monday, September 13, 2021 3:47 PM |
BEAM | Beam Therapeutics Inc. - Common Stock | $101.55 | $108.94 | $108.66 | $109.83 | $100.02 | -6.78% | Monday, September 13, 2021 3:47 PM |
BEAT | BioTelemetry, Inc. - Common Stock | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
BECN | Beacon Roofing Supply, Inc. - Common Stock | $52.18 | $51.23 | $51.89 | $52.35 | $51.62 | 1.85% | Monday, September 13, 2021 3:47 PM |
BELFA | Bel Fuse Inc. - Class A Common Stock | $14.55 | $14.86 | $14.81 | $14.93 | $14.46 | -2.09% | Monday, September 13, 2021 2:50 PM |
BELFB | Bel Fuse Inc. - Class B Common Stock | $13.12 | $12.82 | $13.00 | $13.35 | $12.75 | 2.34% | Monday, September 13, 2021 3:46 PM |
BEN | Franklin Resources, Inc. Common Stock | $31.69 | $31.32 | $31.70 | $31.96 | $31.39 | 1.18% | Monday, September 13, 2021 3:47 PM |
BEP | Brookfield Renewable Partners L.P. | $39.21 | $40.08 | $40.12 | $40.12 | $38.87 | -2.17% | Monday, September 13, 2021 3:47 PM |
BERY | Berry Global Group, Inc. Common Stock | $63.75 | $64 | $64.41 | $64.83 | $63.47 | -0.39% | Monday, September 13, 2021 3:46 PM |
BEST | BEST Inc. American Depositary Shares, each representing one Class A Ordinary Share | $1.48 | $1.46 | $1.48 | $1.53 | $1.42 | 1.03% | Monday, September 13, 2021 3:40 PM |
BF.A | Brown Forman Inc Class A Common Stock | $66.79 | $66.53 | $66.88 | $67.13 | $66.20 | 0.39% | Monday, September 13, 2021 3:35 PM |
BF.B | Brown Forman Inc Class B Common Stock | $71.38 | $71.55 | $71.74 | $72.10 | $71.27 | -0.24% | Monday, September 13, 2021 3:46 PM |
BFAM | Bright Horizons Family Solutions Inc. Common Stock | $143.97 | $141.06 | $142.48 | $144.27 | $140.69 | 2.06% | Monday, September 13, 2021 3:46 PM |
BFC | Bank First Corporation - Common Stock | $68.16 | $68.2 | $68.52 | $68.52 | $68.06 | -0.06% | Monday, September 13, 2021 3:40 PM |
BFEB | Innovator S&P 500 Buffer ETF - February | $31.10 | $31.08 | $31.24 | $31.24 | $31.10 | 0.08% | Monday, September 13, 2021 10:05 AM |
BFIN | BankFinancial Corporation - Common Stock | $11.33 | $11.12 | $11.23 | $11.37 | $11.21 | 1.89% | Monday, September 13, 2021 3:09 PM |
BFIT | Global X Health & Wellness Thematic ETF | $30.55 | $30.78 | $30.80 | $30.80 | $30.49 | -0.76% | Monday, September 13, 2021 3:36 PM |
BFK | BlackRock Municipal Income Trust | $15.57 | $15.57 | $15.57 | $15.66 | $15.57 | 0 | Monday, September 13, 2021 3:35 PM |
BFOR | Barron's 400 | $60.00 | $60.12 | $60.34 | $60.34 | $60.00 | -0.2% | Monday, September 13, 2021 3:23 PM |
BFS | Saul Centers, Inc. Common Stock | $44.86 | $43.68 | $43.86 | $44.86 | $43.86 | 2.7% | Monday, September 13, 2021 3:47 PM |
BFST | Business First Bancshares, Inc. - Common Stock | $22.04 | $22.2 | $22.46 | $22.47 | $22.00 | -0.72% | Monday, September 13, 2021 3:47 PM |
BFYT | Benefytt Technologies, Inc. - Class A Common Stock | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
BG | Bunge Limited Bunge Limited | $77.24 | $76.14 | $77.00 | $77.76 | $76.56 | 1.44% | Monday, September 13, 2021 3:47 PM |
BGCP | BGC Partners, Inc. - Class A Common Stock | $5.01 | $5.09 | $5.12 | $5.12 | $4.99 | -1.47% | Monday, September 13, 2021 3:47 PM |
BGFV | Big 5 Sporting Goods Corporation - Common Stock | $26.23 | $27.85 | $28.10 | $28.46 | $26.10 | -5.83% | Monday, September 13, 2021 3:47 PM |
BGG | Briggs & Stratton Corporation Common Stock | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
BGI | Birks Group Inc. Common Stock | $2.31 | $2.39 | $2.44 | $2.44 | $2.31 | -3.35% | Monday, September 13, 2021 3:47 PM |
BGIO | BlackRock 2022 Global Income Opportunity Trust Common Shares of Beneficial Interest | $6.71 | $6.68 | $6.69 | $6.73 | $6.68 | 0.52% | Monday, September 13, 2021 3:22 PM |
BGNE | BeiGene, Ltd. - American Depositary Shares | $364.35 | $351.99 | $352.00 | $367.00 | $350.64 | 3.51% | Monday, September 13, 2021 3:45 PM |
BGS | B&G Foods, Inc. B&G Foods, Inc. Common Stock | $29.57 | $29.97 | $29.95 | $30.25 | $29.47 | -1.33% | Monday, September 13, 2021 3:46 PM |
BGSF | BG Staffing Inc Common Stock | $12.94 | $12.83 | $12.95 | $12.96 | $12.60 | 0.82% | Monday, September 13, 2021 3:20 PM |
BGT | BlackRock Floating Rate Income Trust | $13.30 | $13.28 | $13.30 | $13.33 | $13.29 | 0.15% | Monday, September 13, 2021 3:27 PM |
BGY | Blackrock Enhanced International Dividend Trust | $6.44 | $6.43 | $6.45 | $6.48 | $6.43 | 0.16% | Monday, September 13, 2021 3:26 PM |
BH | Biglari Holdings Inc. Class B Common Stock | $163.59 | $165.01 | $165.60 | $168.46 | $163.37 | -0.86% | Monday, September 13, 2021 3:26 PM |
BH.A | Biglari Holdings Inc. Class A Common Stock | $824.00 | $824 | $825.21 | $829.00 | $824.00 | 0 | Monday, September 13, 2021 3:22 PM |
BHAT | Blue Hat Interactive Entertainment Technology - Ordinary Shares | $0.69 | $0.72 | $0.72 | $0.73 | $0.69 | -4.03% | Monday, September 13, 2021 3:46 PM |
BHC | Bausch Health Companies Inc. Common Stock | $29.12 | $28.45 | $28.69 | $29.31 | $28.50 | 2.36% | Monday, September 13, 2021 3:47 PM |
BHE | Benchmark Electronics, Inc. Common Stock | $28.06 | $27.61 | $27.91 | $28.19 | $27.60 | 1.63% | Monday, September 13, 2021 3:46 PM |
BHF | Brighthouse Financial, Inc. - Common Stock | $46.28 | $45.76 | $46.42 | $46.69 | $45.81 | 1.14% | Monday, September 13, 2021 3:47 PM |
BHFAL | Brighthouse Financial, Inc. - 6.25% Junior Subordinated Debentures due 2058 | $27.34 | $27.37 | $27.32 | $27.39 | $27.30 | -0.1% | Monday, September 13, 2021 3:28 PM |
BHFAP | Brighthouse Financial, Inc. - Depositary Shares 6.6% Non-Cumulative Preferred Stock, Series A | $27.57 | $27.53 | $27.55 | $27.62 | $27.29 | 0.15% | Monday, September 13, 2021 3:47 PM |
BHLB | Berkshire Hills Bancorp, Inc. Common Stock | $24.64 | $24.18 | $24.36 | $24.99 | $24.33 | 1.9% | Monday, September 13, 2021 3:46 PM |
BHP | BHP Group Limited American Depositary Shares (Each representing two Ordinary Shares) | $61.06 | $60.86 | $61.41 | $61.56 | $60.81 | 0.33% | Monday, September 13, 2021 3:47 PM |
BHR | Braemar Hotels & Resorts Inc. Common Stock | $5.10 | $5.03 | $5.08 | $5.12 | $4.98 | 1.39% | Monday, September 13, 2021 3:46 PM |
BHTG | BioHiTech Global, Inc. - Common Stock | $1.46 | $1.48 | $1.48 | $1.49 | $1.42 | -1.35% | Monday, September 13, 2021 3:45 PM |
BHVN | Biohaven Pharmaceutical Holding Company Ltd. Common Shares | $131.83 | $134.54 | $137.43 | $137.50 | $131.73 | -2.01% | Monday, September 13, 2021 3:47 PM |
BIBL | Inspire 100 ETF | $44.62 | $44.81 | $45.04 | $45.04 | $44.60 | -0.42% | Monday, September 13, 2021 1:28 PM |
BICK | First Trust BICK Index Fund | $36.14 | $36.22 | $36.23 | $36.23 | $36.06 | -0.22% | Monday, September 13, 2021 3:08 PM |
BIDU | Baidu, Inc. - American Depositary Shares, each representing one tenth Class A ordinary share | $163.14 | $164.1 | $163.39 | $165.16 | $161.44 | -0.59% | Monday, September 13, 2021 3:47 PM |
BIG | Big Lots, Inc. Common Stock | $46.43 | $45.98 | $46.07 | $47.30 | $45.81 | 0.97% | Monday, September 13, 2021 3:46 PM |
BIIB | Biogen Inc. - Common Stock | $301.52 | $299.81 | $301.87 | $306.46 | $300.00 | 0.57% | Monday, September 13, 2021 3:47 PM |
BILI | Bilibili Inc. - American Depositary Shares | $80.58 | $83.46 | $81.64 | $82.09 | $79.08 | -3.44% | Monday, September 13, 2021 3:47 PM |
BILL | Bill.com Holdings, Inc. Common Stock | $280.54 | $281.04 | $281.99 | $285.26 | $272.97 | -0.18% | Monday, September 13, 2021 3:47 PM |
BIMI | BOQI International Medical Inc. - Common Stock | $0.78 | $0.8 | $0.79 | $0.80 | $0.77 | -2.01% | Monday, September 13, 2021 3:46 PM |
BIO | Bio-Rad Laboratories, Inc. Class A Common Stock | $789.02 | $820.1 | $821.65 | $821.65 | $780.18 | -3.79% | Monday, September 13, 2021 3:46 PM |
BIO.B | Bio-Rad Laboratories, Inc. Class B Common Stock | $800.78 | $818.6 | $814.34 | $814.34 | $800.78 | -2.18% | Monday, September 13, 2021 10:03 AM |
BIOC | Biocept, Inc. - Common Stock | $3.92 | $3.79 | $3.86 | $4.00 | $3.73 | 3.43% | Monday, September 13, 2021 3:46 PM |
BIOL | Biolase, Inc. - Common Stock | $0.68 | $0.69 | $0.70 | $0.70 | $0.67 | -1.92% | Monday, September 13, 2021 3:47 PM |
BIOX | Bioceres Crop Solutions Corp. Ordinary Shares | $13.28 | $12.9 | $13.10 | $13.52 | $13.00 | 2.95% | Monday, September 13, 2021 3:46 PM |
BIP | Brookfield Infrastructure Partners LP Limited Partnership Units | $57.40 | $57.97 | $58.29 | $58.58 | $57.25 | -0.98% | Monday, September 13, 2021 3:47 PM |
BIS | ProShares UltraShort Nasdaq Biotechnology | $16.77 | $16.4 | $16.63 | $16.85 | $16.41 | 2.26% | Monday, September 13, 2021 3:35 PM |
BIT | BlackRock Multi-Sector Income Trust Common Shares of Beneficial Interest | $19.14 | $18.93 | $19.00 | $19.16 | $18.96 | 1.11% | Monday, September 13, 2021 3:30 PM |
BITA | Bitauto Holdings Limited American Depositary Shares (each representing one ordinary share) | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
BIZD | VanEck Vectors BDC Income ETF | $17.15 | $17.13 | $17.24 | $17.24 | $17.08 | 0.12% | Monday, September 13, 2021 3:14 PM |
BJ | BJ's Wholesale Club Holdings, Inc. Common Stock | $57.94 | $58.25 | $58.48 | $58.92 | $57.73 | -0.53% | Monday, September 13, 2021 3:46 PM |
BJAN | Innovator S&P 500 Buffer ETF - January | $36.31 | $36.35 | $36.44 | $36.44 | $36.31 | -0.1% | Monday, September 13, 2021 2:54 PM |
BJRI | BJ's Restaurants, Inc. - Common Stock | $38.74 | $38.38 | $38.99 | $39.03 | $37.58 | 0.94% | Monday, September 13, 2021 3:46 PM |
BJUL | Innovator ETFs Trust Innovator S&P 500 Buffer ETF - July | $32.16 | $32.09 | $32.09 | $32.16 | $32.09 | 0.23% | Monday, September 13, 2021 9:45 AM |
BJUN | Innovator S&P 500 Buffer ETF - June | $33.26 | $33.26 | $33.26 | $33.26 | $33.26 | 0 | Friday, September 10, 2021 8:00 PM |
BK | The Bank of New York Mellon Corporation Common Stock | $52.17 | $51.91 | $52.29 | $52.60 | $51.82 | 0.49% | Monday, September 13, 2021 3:47 PM |
BKCC | BlackRock Capital Investment Corporation - Common Stock | $4.09 | $4.11 | $4.14 | $4.15 | $4.07 | -0.61% | Monday, September 13, 2021 3:45 PM |
BKD | Brookdale Senior Living Inc. Common Stock | $6.77 | $6.74 | $6.82 | $6.87 | $6.70 | 0.37% | Monday, September 13, 2021 3:47 PM |
BKE | Buckle, Inc. (The) Common Stock | $39.04 | $38.98 | $39.53 | $39.64 | $38.11 | 0.15% | Monday, September 13, 2021 3:46 PM |
BKEP | Blueknight Energy Partners L.P., L.L.C. - Common Units representing Limited Partner Interests | $3.09 | $3.18 | $3.21 | $3.21 | $3.07 | -2.83% | Monday, September 13, 2021 3:44 PM |
BKEPP | Blueknight Energy Partners L.P., L.L.C. - Series A Preferred Units | $8.15 | $8.17 | $8.16 | $8.16 | $8.12 | -0.24% | Monday, September 13, 2021 3:33 PM |
BKH | Black Hills Corporation Common Stock | $67.69 | $67.36 | $67.89 | $68.24 | $67.41 | 0.49% | Monday, September 13, 2021 3:47 PM |
BKI | Black Knight, Inc. Common Stock | $74.79 | $74.21 | $74.41 | $74.95 | $73.83 | 0.78% | Monday, September 13, 2021 3:47 PM |
BKLN | Invesco Senior Loan ETF | $22.20 | $22.19 | $22.22 | $22.22 | $22.19 | 0.02% | Monday, September 13, 2021 3:23 PM |
BKNG | Booking Holdings Inc. - Common Stock | $2321.00 | $2304.8 | $2314.50 | $2327.81 | $2275.17 | 0.7% | Monday, September 13, 2021 3:46 PM |
BKR | Baker Hughes Company Class A Common Stock | $24.39 | $23.86 | $24.28 | $24.62 | $24.19 | 2.22% | Monday, September 13, 2021 3:47 PM |
BKSC | Bank of South Carolina Corp. - Common Stock | $20.63 | $20.6 | $20.63 | $20.63 | $20.63 | 0.15% | Monday, September 13, 2021 9:30 AM |
BKTI | BK Technologies Corporation Common Stock | $3.04 | $3.04 | $3.04 | $3.10 | $3.04 | 0 | Monday, September 13, 2021 3:33 PM |
BKU | BankUnited, Inc. Common Stock | $40.87 | $40.46 | $40.81 | $41.15 | $40.38 | 1.01% | Monday, September 13, 2021 3:47 PM |
BKYI | BIO-key International, Inc. - Common Stock | $3.08 | $3.13 | $3.08 | $3.13 | $3.02 | -1.6% | Monday, September 13, 2021 3:45 PM |
BL | BlackLine, Inc. - Common Stock | $119.56 | $120.59 | $120.59 | $121.00 | $117.79 | -0.85% | Monday, September 13, 2021 3:47 PM |
BLBD | Blue Bird Corporation - Common Stock | $19.36 | $19.25 | $19.40 | $19.51 | $19.16 | 0.57% | Monday, September 13, 2021 3:46 PM |
BLCM | Bellicum Pharmaceuticals, Inc. - Common Stock | $3.01 | $3 | $3.03 | $3.18 | $2.95 | 0.33% | Monday, September 13, 2021 3:39 PM |
BLD | TopBuild Corp. Common Stock | $222.87 | $225.29 | $227.15 | $227.58 | $219.50 | -1.07% | Monday, September 13, 2021 3:46 PM |
BLDP | Ballard Power Systems, Inc. - Common Shares | $15.50 | $15.28 | $15.24 | $15.67 | $14.85 | 1.44% | Monday, September 13, 2021 3:47 PM |
BLDR | Builders FirstSource, Inc. - Common Stock | $53.57 | $53.47 | $54.44 | $54.49 | $53.23 | 0.19% | Monday, September 13, 2021 3:47 PM |
BLE | BlackRock Municipal Income Trust II | $15.94 | $15.87 | $15.97 | $15.99 | $15.90 | 0.44% | Monday, September 13, 2021 3:22 PM |
BLFS | BioLife Solutions, Inc. - Common Stock | $51.82 | $51.66 | $51.62 | $52.28 | $49.50 | 0.3% | Monday, September 13, 2021 3:46 PM |
BLIN | Bridgeline Digital, Inc. - Common Stock | $4.53 | $4.38 | $4.47 | $4.75 | $4.25 | 3.42% | Monday, September 13, 2021 3:45 PM |
BLK | BlackRock, Inc. Common Stock | $912.92 | $916.62 | $923.25 | $924.20 | $906.00 | -0.4% | Monday, September 13, 2021 3:46 PM |
BLKB | Blackbaud, Inc. - Common Stock | $68.15 | $67.11 | $67.80 | $68.51 | $67.14 | 1.55% | Monday, September 13, 2021 3:46 PM |
BLMN | Bloomin' Brands, Inc. - Common Stock | $25.00 | $24.91 | $25.05 | $25.30 | $24.26 | 0.36% | Monday, September 13, 2021 3:47 PM |
BLNK | Blink Charging Co. - Common Stock | $29.73 | $30.65 | $30.80 | $31.34 | $28.69 | -3% | Monday, September 13, 2021 3:47 PM |
BLPH | Bellerophon Therapeutics, Inc. - Common Stock | $4.00 | $4.12 | $4.11 | $4.11 | $3.98 | -2.91% | Monday, September 13, 2021 3:46 PM |
BLRX | BioLineRx Ltd. - American Depositary Shares | $2.86 | $2.77 | $2.77 | $2.90 | $2.73 | 3.07% | Monday, September 13, 2021 3:45 PM |
BLU | BELLUS Health Inc. - Common Shares | $4.72 | $3.92 | $4.73 | $5.15 | $3.64 | 20.41% | Monday, September 13, 2021 3:47 PM |
BLUE | bluebird bio, Inc. - Common Stock | $18.35 | $17.88 | $17.89 | $18.62 | $17.66 | 2.64% | Monday, September 13, 2021 3:46 PM |
BLV | Vanguard Long-Term Bond ETF | $105.47 | $105.01 | $105.30 | $105.57 | $105.21 | 0.44% | Monday, September 13, 2021 3:45 PM |
BLX | Banco Latinoamericano de Comercio Exterior, S.A. | $16.64 | $16.47 | $16.51 | $16.69 | $16.47 | 1.03% | Monday, September 13, 2021 3:47 PM |
BMAR | Innovator S&P 500 Buffer ETF - March | $33.36 | $33.41 | $33.41 | $33.48 | $33.36 | -0.16% | Monday, September 13, 2021 2:23 PM |
BMCH | BMC Stock Holdings, Inc. - Common Stock | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
BMEZ | BlackRock Health Sciences Trust II Common Shares of Beneficial Interest | $28.53 | $28.82 | $28.95 | $29.00 | $28.53 | -1.01% | Monday, September 13, 2021 3:33 PM |
BMI | Badger Meter, Inc. Common Stock | $101.85 | $102.11 | $103.06 | $103.06 | $100.52 | -0.25% | Monday, September 13, 2021 3:45 PM |
BMO | Bank Of Montreal Common Stock | $101.72 | $100.88 | $101.50 | $102.03 | $101.07 | 0.83% | Monday, September 13, 2021 3:47 PM |
BMRA | Biomerica, Inc. - Common Stock | $4.57 | $4.54 | $4.59 | $4.63 | $4.35 | 0.66% | Monday, September 13, 2021 3:26 PM |
BMRC | Bank of Marin Bancorp - Common Stock | $35.52 | $35.58 | $35.68 | $36.05 | $35.39 | -0.17% | Monday, September 13, 2021 3:45 PM |
BMRN | BioMarin Pharmaceutical Inc. - Common Stock | $78.15 | $77.98 | $78.21 | $78.78 | $77.67 | 0.22% | Monday, September 13, 2021 3:47 PM |
BMTC | Bryn Mawr Bank Corporation - Common Stock | $39.43 | $38.82 | $39.00 | $39.75 | $38.92 | 1.57% | Monday, September 13, 2021 3:40 PM |
BNDW | Vanguard Total World Bond ETF | $80.67 | $80.62 | $80.61 | $80.71 | $80.61 | 0.06% | Monday, September 13, 2021 3:46 PM |
BNDX | Vanguard Total International Bond ETF | $57.53 | $57.52 | $57.49 | $57.55 | $57.49 | 0.02% | Monday, September 13, 2021 3:46 PM |
BNFT | Benefitfocus, Inc. - Common Stock | $11.47 | $11.46 | $11.52 | $11.52 | $11.38 | 0.09% | Monday, September 13, 2021 3:46 PM |
BNGO | Bionano Genomics, Inc. - Common Stock | $5.36 | $5.57 | $5.60 | $5.60 | $5.30 | -3.77% | Monday, September 13, 2021 3:47 PM |
BNKD | MicroSectors U.S. Big Banks Index -3X Inverse Leveraged ETNs | $12.10 | $12.42 | $12.23 | $12.29 | $11.87 | -2.58% | Monday, September 13, 2021 2:23 PM |
BNKO | MicroSectors U.S. Big Banks Index 2X Leveraged ETNs | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
BNKU | MicroSectors U.S. Big Banks Index 3X Leveraged ETNs | $54.82 | $52.97 | $54.44 | $55.20 | $53.49 | 3.49% | Monday, September 13, 2021 3:40 PM |
BNKZ | MicroSectors U.S. Big Banks Index -2X Inverse Leveraged ETNs | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
BNOV | Innovator S&P 500 Buffer ETF - November | $32.02 | $32.09 | $32.12 | $32.12 | $32.02 | -0.22% | Monday, September 13, 2021 1:10 PM |
BNS | Bank Nova Scotia Halifax Pfd 3 Ordinary Shares | $61.86 | $61.55 | $62.00 | $62.33 | $61.61 | 0.5% | Monday, September 13, 2021 3:47 PM |
BNSO | Bonso Electronics International, Inc. - Common Stock | $6.67 | $6.7 | $6.69 | $6.90 | $6.53 | -0.45% | Monday, September 13, 2021 3:19 PM |
BNTC | Benitec Biopharma Limited - American Depositary Shares | $3.91 | $3.95 | $3.94 | $3.94 | $3.86 | -1.01% | Monday, September 13, 2021 3:06 PM |
BNY | BlackRock New York Municipal Income Trust | $15.15 | $15.28 | $15.21 | $15.31 | $15.11 | -0.85% | Monday, September 13, 2021 3:13 PM |
BOCH | Bank of Commerce Holdings (CA) - Common Stock | $13.36 | $13.35 | $13.35 | $13.50 | $13.32 | 0.07% | Monday, September 13, 2021 3:45 PM |
BOCT | Innovator S&P 500 Buffer ETF - October | $32.60 | $32.64 | $32.78 | $32.78 | $32.60 | -0.12% | Monday, September 13, 2021 2:31 PM |
BOH | Bank of Hawaii Corporation Common Stock | $78.59 | $78.44 | $79.12 | $79.29 | $77.99 | 0.19% | Monday, September 13, 2021 3:46 PM |
BOIL | ProShares Ultra Bloomberg Natural Gas | $68.56 | $62.72 | $67.23 | $70.54 | $66.92 | 9.31% | Monday, September 13, 2021 3:42 PM |
BOKF | BOK Financial Corporation - Common Stock | $85.19 | $82.85 | $84.10 | $85.45 | $82.67 | 2.82% | Monday, September 13, 2021 3:46 PM |
BOKFL | BOK Financial Corporation - 5.375% Subordinated Notes due 2056 | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
BOMN | Boston Omaha Corporation - Class A Common Stock | $32.76 | $32.54 | $32.71 | $33.08 | $32.25 | 0.68% | Monday, September 13, 2021 3:44 PM |
BOND | PIMCO Active Bond Exchange-Traded Fund Exchange-Traded Fund | $111.60 | $111.51 | $111.52 | $111.60 | $111.52 | 0.08% | Monday, September 13, 2021 3:29 PM |
BOOM | DMC Global Inc. - Common Stock | $41.19 | $40.04 | $40.67 | $42.60 | $40.67 | 2.87% | Monday, September 13, 2021 3:39 PM |
BOOT | Boot Barn Holdings, Inc. Common Stock | $85.29 | $83.44 | $84.07 | $85.46 | $82.03 | 2.22% | Monday, September 13, 2021 3:47 PM |
BORR | Borr Drilling Limited Common Shares | $0.72 | $0.72 | $0.72 | $0.76 | $0.71 | 0.49% | Monday, September 13, 2021 3:30 PM |
BOSC | B.O.S. Better Online Solutions - Ordinary Shares | $4.01 | $4 | $4.00 | $4.07 | $4.00 | 0.37% | Monday, September 13, 2021 3:39 PM |
BOSS | Global X Funds Global X Founder-Run Companies ETF | $35.75 | $35.75 | $36.09 | $36.09 | $36.09 | 0 | Friday, September 10, 2021 8:00 PM |
BOTZ | Global X Robotics & Artificial Intelligence ETF | $38.75 | $38.44 | $39.03 | $39.03 | $38.43 | 0.81% | Monday, September 13, 2021 3:47 PM |
BOX | Box, Inc. Class A Common Stock | $23.42 | $22.84 | $22.66 | $23.61 | $22.50 | 2.54% | Monday, September 13, 2021 3:47 PM |
BOXL | Boxlight Corporation - Class A Common Stock | $2.42 | $2.4 | $2.36 | $2.48 | $2.28 | 0.83% | Monday, September 13, 2021 3:47 PM |
BP | BP p.l.c. Common Stock | $25.03 | $24.5 | $24.79 | $25.18 | $24.79 | 2.14% | Monday, September 13, 2021 3:47 PM |
BPFH | Boston Private Financial Holdings, Inc. - Common Stock | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
BPMC | Blueprint Medicines Corporation - Common Stock | $99.40 | $98.69 | $98.70 | $101.76 | $97.46 | 0.72% | Monday, September 13, 2021 3:47 PM |
BPMP | BP Midstream Partners LP Common Units representing Limited Partner Interests | $13.18 | $13.16 | $13.20 | $13.27 | $13.15 | 0.15% | Monday, September 13, 2021 3:45 PM |
BPMX | BioPharmX Corporation Common Stock | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
BPOP | Popular, Inc. - Common Stock | $74.32 | $73.6 | $75.09 | $75.35 | $73.78 | 0.98% | Monday, September 13, 2021 3:47 PM |
BPOPM | Popular, Inc. - Popular Capital Trust II - 6.125% Cumulative Monthly Income Trust Preferred Securities | $27.03 | $26.93 | $26.85 | $28.81 | $26.84 | 0.37% | Monday, September 13, 2021 3:46 PM |
BPOPN | Popular, Inc. - Popular Capital Trust I -6.70% Cumulative Monthly Income Trust Preferred Securities | $28.28 | $27.63 | $27.51 | $29.63 | $27.51 | 2.35% | Monday, September 13, 2021 3:46 PM |
BPRN | The Bank of Princeton - Common Stock | $30.22 | $30.11 | $30.14 | $30.22 | $30.14 | 0.35% | Monday, September 13, 2021 1:08 PM |
BPTH | Bio-Path Holdings, Inc. - Common Stock | $5.52 | $5.5 | $5.50 | $5.62 | $5.39 | 0.36% | Monday, September 13, 2021 3:44 PM |
BPY | Brookfield Property Partners L.P. - Limited Partnership Units | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
BPYPN | Brookfield Property Partners L.P. - 5.750% Class A Cumulative Redeemable Perpetual Preferred Units, Series 3 | $23.29 | $23.55 | $23.61 | $23.67 | $23.24 | -1.1% | Monday, September 13, 2021 3:46 PM |
BPYPO | Brookfield Property Partners L.P. - 6.375% Class A Cumulative Redeemable Perpetual Preferred Units, Series 2 | $24.82 | $25.16 | $25.21 | $25.21 | $24.80 | -1.35% | Monday, September 13, 2021 3:45 PM |
BPYPP | Brookfield Property Partners L.P. - 6.50% Class A Cumulative Redeemable Perpetual Preferred Units | $25.20 | $25.34 | $25.37 | $25.38 | $24.90 | -0.55% | Monday, September 13, 2021 3:08 PM |
BPYU | Brookfield Property REIT Inc. - Class A Common Stock | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
BPYUP | Brookfield Property REIT Inc. - 6.375% Series A Preferred Stock | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
BR | Broadridge Financial Solutions, Inc.Common Stock | $170.56 | $169.96 | $170.61 | $171.50 | $169.43 | 0.35% | Monday, September 13, 2021 3:47 PM |
BRBR | BellRing Brands, Inc. Class A Common Stock | $33.30 | $33.18 | $33.40 | $33.99 | $33.09 | 0.36% | Monday, September 13, 2021 3:47 PM |
BRBS | Blue Ridge Bankshares, Inc. Common Stock | $17.17 | $17.28 | $17.38 | $17.51 | $17.16 | -0.64% | Monday, September 13, 2021 3:27 PM |
BRC | Brady Corporation Common Stock | $50.89 | $50.34 | $50.66 | $51.16 | $50.22 | 1.09% | Monday, September 13, 2021 3:46 PM |
BREW | Craft Brew Alliance, Inc. - Common Stock | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
BRF | VanEck Vectors Brazil Small-Cap ETF | $21.13 | $20.4 | $20.88 | $21.13 | $20.74 | 3.58% | Monday, September 13, 2021 2:10 PM |
BRFS | BRF S.A. | $4.71 | $4.61 | $4.70 | $4.79 | $4.68 | 2.17% | Monday, September 13, 2021 3:47 PM |
BRG | Bluerock Residential Growth REIT, Inc. Class A Common Stock | $10.61 | $10.8 | $10.87 | $10.87 | $10.41 | -1.76% | Monday, September 13, 2021 3:42 PM |
BRID | Bridgford Foods Corporation - Common Stock | $12.51 | $11.46 | $11.49 | $12.90 | $11.49 | 9.16% | Monday, September 13, 2021 2:34 PM |
BRK.A | Berkshire Hathaway Inc. Common Stock | $420865.00 | $417954 | $418509.63 | $422522.50 | $417686.63 | 0.7% | Monday, September 13, 2021 3:46 PM |
BRK.B | Berkshire Hathaway Inc. New Common Stock | $279.59 | $277.6 | $278.36 | $280.84 | $277.82 | 0.72% | Monday, September 13, 2021 3:46 PM |
BRKR | Bruker Corporation - Common Stock | $85.89 | $89.78 | $90.18 | $90.21 | $85.14 | -4.33% | Monday, September 13, 2021 3:47 PM |
BRKS | Brooks Automation, Inc. - Common Stock | $91.91 | $91.91 | $94.61 | $94.61 | $90.73 | 0 | Monday, September 13, 2021 3:47 PM |
BRMK | Broadmark Realty Capital Inc. Common Stock | $10.30 | $10.29 | $10.32 | $10.38 | $10.29 | 0.1% | Monday, September 13, 2021 3:47 PM |
BRO | Brown & Brown, Inc. Common Stock | $57.33 | $57.77 | $58.31 | $58.31 | $57.06 | -0.76% | Monday, September 13, 2021 3:46 PM |
BROG | Brooge Holdings Limited - Ordinary Shares | $9.20 | $9.1 | $9.71 | $9.71 | $9.20 | 1.09% | Monday, September 13, 2021 2:56 PM |
BRP | BRP Group, Inc. - Class A Common Stock | $37.78 | $37.46 | $37.86 | $38.15 | $37.32 | 0.85% | Monday, September 13, 2021 3:47 PM |
BRPA | Big Rock Partners Acquisition Corp. - Common Stock | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
BRQS | Borqs Technologies, Inc. - Ordinary Shares | $0.76 | $0.79 | $0.76 | $0.78 | $0.73 | -4.29% | Monday, September 13, 2021 3:46 PM |
BRT | BRT Apartments Corp. (MD) Common Stock | $19.65 | $19.62 | $19.65 | $19.90 | $19.45 | 0.15% | Monday, September 13, 2021 3:40 PM |
BRX | Brixmor Property Group Inc. Common Stock | $23.37 | $22.52 | $22.79 | $23.45 | $22.70 | 3.77% | Monday, September 13, 2021 3:47 PM |
BRY | Berry Corporation (bry) - Common Stock | $6.33 | $5.84 | $5.96 | $6.33 | $5.92 | 8.39% | Monday, September 13, 2021 3:47 PM |
BSA | BrightSphere Investment Group Inc. 5.125% Notes due 2031 | $0.28 | $0.28 | $0.28 | $0.30 | $0.28 | 1.79% | Monday, September 13, 2021 4:10 PM |
BSAC | Banco Santander - Chile ADS | $20.38 | $20.14 | $20.30 | $20.47 | $20.23 | 1.19% | Monday, September 13, 2021 3:38 PM |
BSBK | Bogota Financial Corp. - Common Stock | $10.27 | $10.32 | $10.26 | $10.46 | $10.26 | -0.48% | Monday, September 13, 2021 3:22 PM |
BSBR | Banco Santander Brasil SA American Depositary Shares, each representing one unit | $7.13 | $7.01 | $7.11 | $7.21 | $7.07 | 1.64% | Monday, September 13, 2021 3:46 PM |
BSCE | Invesco BulletShares 2023 USD Emerging Markets Debt ETF | $26.27 | $26.25 | $26.26 | $26.27 | $26.26 | 0.08% | Monday, September 13, 2021 1:58 PM |
BSCK | Invesco BulletShares 2020 Corporate Bond ETF | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
BSCL | Invesco BulletShares 2021 Corporate Bond ETF | $21.10 | $21.09 | $21.09 | $21.10 | $21.09 | 0.02% | Monday, September 13, 2021 3:46 PM |
BSCM | Invesco BulletShares 2022 Corporate Bond ETF | $21.56 | $21.56 | $21.56 | $21.57 | $21.55 | -0.02% | Monday, September 13, 2021 3:39 PM |
BSCN | Invesco BulletShares 2023 Corporate Bond ETF | $21.72 | $21.7 | $21.71 | $21.72 | $21.70 | 0.07% | Monday, September 13, 2021 3:47 PM |
BSCO | Invesco BulletShares 2024 Corporate Bond ETF | $22.17 | $22.18 | $22.18 | $22.20 | $22.16 | -0.05% | Monday, September 13, 2021 3:47 PM |
BSCP | Invesco BulletShares 2025 Corporate Bond ETF | $22.32 | $22.31 | $22.31 | $22.32 | $22.30 | 0.04% | Monday, September 13, 2021 3:47 PM |
BSCQ | Invesco BulletShares 2026 Corporate Bond ETF | $21.58 | $21.57 | $21.57 | $21.59 | $21.57 | 0.05% | Monday, September 13, 2021 3:43 PM |
BSCT | Invesco BulletShares 2029 Corporate Bond ETF | $21.41 | $21.38 | $21.41 | $21.43 | $21.39 | 0.14% | Monday, September 13, 2021 3:35 PM |
BSDE | Invesco BulletShares 2024 USD Emerging Markets Debt ETF | $26.33 | $26.31 | $26.31 | $26.33 | $26.31 | 0.09% | Monday, September 13, 2021 3:16 PM |
BSEP | Innovator ETFs Trust Innovator S&P 500 Buffer ETF - September | $31.89 | $31.9 | $32.17 | $32.17 | $31.89 | -0.03% | Monday, September 13, 2021 2:03 PM |
BSGM | BioSig Technologies, Inc. - Common Stock | $2.94 | $2.99 | $2.99 | $3.07 | $2.87 | -1.67% | Monday, September 13, 2021 3:45 PM |
BSIG | BrightSphere Investment Group Inc. Common Stock | $26.94 | $26.65 | $26.86 | $27.02 | $26.67 | 1.09% | Monday, September 13, 2021 3:47 PM |
BSJL | Invesco BulletShares 2021 High Yield Corporate Bond ETF | $22.99 | $23 | $22.99 | $23.00 | $22.99 | -0.04% | Monday, September 13, 2021 3:45 PM |
BSJM | Invesco BulletShares 2022 High Yield Corporate Bond ETF | $23.33 | $23.3 | $23.31 | $23.33 | $23.31 | 0.11% | Monday, September 13, 2021 3:45 PM |
BSJO | Invesco BulletShares 2024 High Yield Corporate Bond ETF | $25.20 | $25.16 | $25.20 | $25.21 | $25.16 | 0.16% | Monday, September 13, 2021 3:45 PM |
BSJP | Invesco BulletShares 2025 High Yield Corporate Bond ETF | $24.72 | $24.68 | $24.71 | $24.72 | $24.69 | 0.16% | Monday, September 13, 2021 3:45 PM |
BSJQ | Invesco BulletShares 2026 High Yield Corporate Bond ETF | $25.83 | $25.78 | $25.83 | $25.83 | $25.80 | 0.17% | Monday, September 13, 2021 3:26 PM |
BSJR | Invesco BulletShares 2027 High Yield Corporate Bond ETF | $25.68 | $25.66 | $25.68 | $25.68 | $25.68 | 0.06% | Monday, September 13, 2021 11:27 AM |
BSM | Black Stone Minerals, L.P. Common units representing limited partner interests | $10.95 | $10.6 | $10.70 | $11.03 | $10.65 | 3.3% | Monday, September 13, 2021 3:45 PM |
BSML | Invesco BulletShares 2021 Municipal Bond ETF | $25.25 | $25.25 | No Data | No Data | No Data | 0 | Friday, September 10, 2021 12:41 PM |
BSMM | Invesco BulletShares 2022 Municipal Bond ETF | $25.45 | $25.44 | $25.46 | $25.46 | $25.45 | 0.05% | Monday, September 13, 2021 3:30 PM |
BSMN | Invesco BulletShares 2023 Municipal Bond ETF | $25.69 | $25.69 | $25.70 | $25.70 | $25.69 | 0.01% | Monday, September 13, 2021 3:31 PM |
BSMO | Invesco BulletShares 2024 Municipal Bond ETF | $25.84 | $25.84 | No Data | No Data | No Data | 0 | Friday, September 10, 2021 2:19 PM |
BSMP | Invesco BulletShares 2025 Municipal Bond ETF | $26.11 | $26.08 | $26.09 | $26.11 | $26.09 | 0.1% | Monday, September 13, 2021 2:37 PM |
BSMQ | Invesco BulletShares 2026 Municipal Bond ETF | $25.98 | $26.01 | $26.02 | $26.02 | $25.98 | -0.1% | Monday, September 13, 2021 1:53 PM |
BSMR | Invesco BulletShares 2027 Municipal Bond ETF | $25.89 | $25.9 | $25.89 | $25.89 | $25.89 | -0.05% | Monday, September 13, 2021 9:30 AM |
BSMT | Invesco BulletShares 2029 Municipal Bond ETF | $26.20 | $26.2 | No Data | No Data | No Data | 0 | Friday, September 10, 2021 2:34 PM |
BSMX | Banco Santander Mexico, S.A., Institucion de Banca Multiple, Grupo Financiero Santander Mexico | $5.81 | $5.8 | $5.82 | $5.82 | $5.80 | 0.04% | Monday, September 13, 2021 3:31 PM |
BSQR | BSQUARE Corporation - Common Stock | $2.60 | $2.62 | $2.61 | $2.67 | $2.51 | -0.76% | Monday, September 13, 2021 3:46 PM |
BSRR | Sierra Bancorp - Common Stock | $23.50 | $23.46 | $23.73 | $23.73 | $23.37 | 0.17% | Monday, September 13, 2021 3:36 PM |
BSTC | BioSpecifics Technologies Corp - Common Stock | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
BSVN | Bank7 Corp. - Common stock | $20.48 | $20.48 | $20.45 | $20.65 | $20.14 | 0 | Monday, September 13, 2021 12:17 PM |
BSX | Boston Scientific Corporation Common Stock | $44.10 | $44.46 | $44.72 | $44.88 | $43.82 | -0.82% | Monday, September 13, 2021 3:47 PM |
BTAI | BioXcel Therapeutics, Inc. - Common Stock | $30.33 | $29.44 | $29.83 | $31.31 | $28.45 | 3.02% | Monday, September 13, 2021 3:47 PM |
BTAL | AGFiQ U.S. Market Neutral Anti-Beta Fund | $17.21 | $17.24 | $17.25 | $17.38 | $17.19 | -0.17% | Monday, September 13, 2021 3:30 PM |
BTE | Baytex Energy Corp | $2.58 | $2.36 | $2.39 | $2.59 | $2.38 | 9.32% | Monday, September 13, 2021 3:30 PM |
BTEC | Principal Healthcare Innovators Index ETF | $56.75 | $57.07 | $56.36 | $57.39 | $56.36 | -0.56% | Monday, September 13, 2021 3:00 PM |
BTG | B2Gold Corp Common shares (Canada) | $3.78 | $3.66 | $3.68 | $3.82 | $3.66 | 3.28% | Monday, September 13, 2021 3:46 PM |
BTI | British American Tobacco Industries, p.l.c. Common Stock ADR | $36.99 | $36.95 | $37.04 | $37.26 | $36.90 | 0.09% | Monday, September 13, 2021 3:45 PM |
BTO | John Hancock Financial Opportunities Fund Common Stock | $39.84 | $40.16 | $40.33 | $40.45 | $39.84 | -0.8% | Monday, September 13, 2021 3:29 PM |
BTU | Peabody Energy Corporation Common Stock | $17.54 | $18.97 | $19.29 | $19.44 | $17.29 | -7.54% | Monday, September 13, 2021 3:46 PM |
BTYS | iPath Series B US Treasury 10-year Bear ETN | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
BTZ | BlackRock Credit Allocation Income Trust | $15.66 | $15.6 | $15.60 | $15.68 | $15.56 | 0.38% | Monday, September 13, 2021 3:46 PM |
BUI | BlackRock Utility, Infrastructure & Power Opportunities Trust | $26.69 | $26.75 | $26.97 | $27.12 | $26.60 | -0.22% | Monday, September 13, 2021 3:35 PM |
BUL | Pacer US Cash Cows Growth ETF | $39.64 | $39.64 | $39.92 | $39.92 | $39.92 | 0 | Friday, September 10, 2021 8:00 PM |
BURG | Chanticleer Holdings, Inc. - Common Stock | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
BURL | Burlington Stores, Inc. Common Stock | $289.62 | $287.15 | $288.85 | $290.59 | $285.75 | 0.86% | Monday, September 13, 2021 3:46 PM |
BUSE | First Busey Corporation - Common Stock | $23.06 | $22.94 | $23.14 | $23.31 | $22.83 | 0.52% | Monday, September 13, 2021 3:47 PM |
BUYZ | Franklin Disruptive Commerce ETF | $52.42 | $52.8 | $52.44 | $52.53 | $52.42 | -0.72% | Monday, September 13, 2021 3:28 PM |
BV | BrightView Holdings, Inc. Common Stock | $15.91 | $15.68 | $15.79 | $15.95 | $15.70 | 1.47% | Monday, September 13, 2021 3:47 PM |
BVAL | Brand Value ETF | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
BVXV | BiondVax Pharmaceuticals Ltd. - American Depositary Shares | $2.40 | $2.37 | $2.35 | $2.43 | $2.35 | 1.27% | Monday, September 13, 2021 3:45 PM |
BW | Babcock & Wilcox Enterprises, Inc. Common Stock | $6.60 | $6.55 | $6.72 | $6.72 | $6.36 | 0.76% | Monday, September 13, 2021 3:47 PM |
BWA | BorgWarner Inc. Common Stock | $43.74 | $42.86 | $43.37 | $44.02 | $43.07 | 2.05% | Monday, September 13, 2021 3:46 PM |
BWAY | Brainsway Ltd. - American Depositary Shares | $8.07 | $8.06 | $8.03 | $8.07 | $7.99 | 0.19% | Monday, September 13, 2021 3:34 PM |
BWB | Bridgewater Bancshares, Inc. - Common Stock | $16.09 | $15.91 | $15.95 | $16.20 | $15.91 | 1.1% | Monday, September 13, 2021 3:46 PM |
BWEN | Broadwind Energy, Inc. - Common Stock | $3.07 | $2.96 | $3.00 | $3.20 | $2.93 | 3.72% | Monday, September 13, 2021 3:44 PM |
BWFG | Bankwell Financial Group, Inc. - Common Stock | $28.81 | $28.72 | $29.05 | $29.16 | $28.60 | 0.31% | Monday, September 13, 2021 3:44 PM |
BWL.A | Bowl America, Inc. Class A Common Stock | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
BWMX | Betterware de Mexico, S.A. de C.V. - Ordinary Shares | $37.45 | $37.05 | $37.36 | $38.56 | $36.80 | 1.08% | Monday, September 13, 2021 3:46 PM |
BWXT | BWX Technologies, Inc. Common Stock | $56.85 | $56.5 | $56.90 | $57.19 | $56.09 | 0.62% | Monday, September 13, 2021 3:47 PM |
BWZ | SPDR Bloomberg Barclays Short Term International Treasury Bond ETF | $31.57 | $31.63 | $31.61 | $31.61 | $31.57 | -0.19% | Monday, September 13, 2021 3:38 PM |
BX | The Blackstone Group Inc. Class A Common Stock | $128.76 | $128.74 | $129.76 | $130.34 | $127.01 | 0.02% | Monday, September 13, 2021 3:47 PM |
BXC | Bluelinx Holdings Inc. Common Stock | $53.69 | $54.02 | $54.29 | $54.96 | $53.04 | -0.61% | Monday, September 13, 2021 3:45 PM |
BXG | Bluegreen Vacations Corporation Common Stock | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
BXMT | Blackstone Mortgage Trust, Inc. Common Stock | $31.23 | $30.86 | $31.09 | $31.33 | $30.95 | 1.2% | Monday, September 13, 2021 3:47 PM |
BXMX | Nuveen S&P 500 Buy-Write Income Fund Common Shares of Beneficial Interest | $14.85 | $14.89 | $14.92 | $14.94 | $14.84 | -0.27% | Monday, September 13, 2021 3:44 PM |
BXP | Boston Properties, Inc. Common Stock | $110.80 | $108.11 | $108.94 | $111.09 | $108.21 | 2.49% | Monday, September 13, 2021 3:46 PM |
BXRX | Baudax Bio, Inc. - Common stock | $0.68 | $0.7 | $0.71 | $0.71 | $0.67 | -3.21% | Monday, September 13, 2021 3:47 PM |
BXS | BancorpSouth Bank Common Stock | $29.00 | $29.22 | $29.46 | $29.51 | $28.78 | -0.75% | Monday, September 13, 2021 3:47 PM |
BY | Byline Bancorp, Inc. Common Stock | $23.23 | $23.4 | $23.85 | $23.85 | $23.03 | -0.73% | Monday, September 13, 2021 3:46 PM |
BYD | Boyd Gaming Corporation Common Stock | $58.42 | $59.25 | $59.93 | $60.19 | $57.78 | -1.4% | Monday, September 13, 2021 3:47 PM |
BYFC | Broadway Financial Corporation - Common Stock | $3.81 | $3.76 | $3.76 | $3.95 | $3.72 | 1.33% | Monday, September 13, 2021 3:45 PM |
BYND | Beyond Meat, Inc. - Common stock | $112.95 | $112.9 | $113.56 | $115.30 | $111.17 | 0.04% | Monday, September 13, 2021 3:46 PM |
BYSI | BeyondSpring, Inc. - Ordinary Shares | $23.31 | $24.44 | $24.33 | $25.16 | $23.19 | -4.64% | Monday, September 13, 2021 3:47 PM |
BZH | Beazer Homes USA, Inc. Common Stock | $17.91 | $18.09 | $18.26 | $18.26 | $17.49 | -1% | Monday, September 13, 2021 3:46 PM |
BZM | BlackRock Maryland Municipal Bond Trust Common shares of beneficial interest | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
BZUN | Baozun Inc. - American Depositary Shares | $21.80 | $22.05 | $21.93 | $22.39 | $20.90 | -1.13% | Monday, September 13, 2021 3:46 PM |
C | Citigroup, Inc. Common Stock | $70.44 | $69.57 | $70.12 | $70.66 | $69.76 | 1.25% | Monday, September 13, 2021 3:47 PM |
CAAP | Corporacion America Airports SA Common Shares | $5.84 | $5.79 | $5.99 | $6.15 | $5.76 | 0.86% | Monday, September 13, 2021 3:29 PM |
CAAS | China Automotive Systems, Inc. - Common Stock | $3.65 | $3.7 | $3.71 | $3.71 | $3.56 | -1.22% | Monday, September 13, 2021 3:27 PM |
CABA | Cabaletta Bio, Inc. - Common Stock | $11.51 | $11.6 | $11.66 | $12.05 | $11.33 | -0.78% | Monday, September 13, 2021 3:45 PM |
CABO | Cable One, Inc. Common Stock | $1992.11 | $1985.24 | $2005.53 | $2017.77 | $1984.11 | 0.35% | Monday, September 13, 2021 3:28 PM |
CAC | Camden National Corporation - Common Stock | $45.73 | $45.5 | $45.56 | $46.07 | $45.07 | 0.49% | Monday, September 13, 2021 3:29 PM |
CACC | Credit Acceptance Corporation - Common Stock | $613.58 | $601.29 | $604.87 | $619.48 | $598.00 | 2.04% | Monday, September 13, 2021 3:46 PM |
CACI | CACI International, Inc. Class A Common Stock | $257.71 | $255.87 | $257.68 | $259.82 | $255.45 | 0.72% | Monday, September 13, 2021 3:45 PM |
CADE | Cadence Bancorporation Class A Common Stock | $21.21 | $21.34 | $21.32 | $21.53 | $21.02 | -0.61% | Monday, September 13, 2021 3:47 PM |
CAE | CAE Inc. Ordinary Shares | $30.58 | $30.31 | $30.53 | $30.98 | $30.32 | 0.89% | Monday, September 13, 2021 3:46 PM |
CAF | Morgan Stanley China A Share Fund Inc. Common Stock | $21.19 | $21.11 | $21.15 | $21.29 | $21.15 | 0.38% | Monday, September 13, 2021 3:36 PM |
CAG | ConAgra Brands, Inc. Common Stock | $33.47 | $33.09 | $33.16 | $33.58 | $33.10 | 1.15% | Monday, September 13, 2021 3:47 PM |
CAH | Cardinal Health, Inc. Common Stock | $53.05 | $52.82 | $53.00 | $53.50 | $52.78 | 0.44% | Monday, September 13, 2021 3:47 PM |
CAJ | Canon, Inc. American Depositary Shares | $24.74 | $24.57 | $24.77 | $24.77 | $24.60 | 0.69% | Monday, September 13, 2021 3:47 PM |
CAKE | The Cheesecake Factory Incorporated - Common Stock | $45.56 | $44.42 | $44.78 | $45.68 | $44.03 | 2.56% | Monday, September 13, 2021 3:46 PM |
CAL | Caleres, Inc. Common Stock | $22.23 | $22.64 | $22.79 | $22.82 | $21.83 | -1.81% | Monday, September 13, 2021 3:47 PM |
CALA | Calithera Biosciences, Inc. - Common Stock | $2.12 | $2.19 | $2.16 | $2.20 | $2.10 | -3.2% | Monday, September 13, 2021 3:47 PM |
CALB | California BanCorp - Common Stock | $17.26 | $17.26 | $17.21 | $17.26 | $17.20 | 0 | Monday, September 13, 2021 3:29 PM |
CALF | Pacer US Small Cap Cash Cows 100 ETF | $4602.22 | $4593.72 | $4608.74 | $4629.00 | $4561.19 | 0.19% | Monday, September 13, 2021 3:47 PM |
CALM | Cal-Maine Foods, Inc. - Common Stock | $35.24 | $35.25 | $35.25 | $35.43 | $34.83 | -0.04% | Monday, September 13, 2021 3:46 PM |
CALX | Calix, Inc Common Stock | $46.50 | $45.6 | $45.85 | $46.78 | $45.00 | 1.97% | Monday, September 13, 2021 3:46 PM |
CAMP | CalAmp Corp. - Common Stock | $11.39 | $11.29 | $11.38 | $11.58 | $11.34 | 0.89% | Monday, September 13, 2021 3:45 PM |
CAMT | Camtek Ltd. - Ordinary Shares | $41.25 | $41.2 | $41.49 | $41.67 | $40.36 | 0.12% | Monday, September 13, 2021 3:45 PM |
CAN | Canaan Inc. - American Depositary Shares | $8.68 | $8.42 | $8.29 | $8.94 | $8.09 | 3.09% | Monday, September 13, 2021 3:47 PM |
CANE | Teucrium Sugar Fund ETV | $9.43 | $9.35 | $9.38 | $9.45 | $9.32 | 0.86% | Monday, September 13, 2021 12:51 PM |
CANF | Can-Fite Biopharma Ltd Sponsored ADR (Israel) | $1.76 | $1.75 | $1.76 | $1.77 | $1.75 | 0.57% | Monday, September 13, 2021 3:47 PM |
CANG | Cango Inc. American Depositary Shares, each representing two (2) Class A Ordinary Shares | $4.32 | $4.51 | $4.54 | $4.54 | $4.30 | -4.21% | Monday, September 13, 2021 3:41 PM |
CAPL | CrossAmerica Partners LP Common Units representing limited partner interests | $19.58 | $19.32 | $19.55 | $19.62 | $19.32 | 1.35% | Monday, September 13, 2021 3:40 PM |
CAPR | Capricor Therapeutics, Inc. - Common Stock | $4.75 | $4.9 | $4.94 | $4.94 | $4.73 | -3% | Monday, September 13, 2021 3:46 PM |
CAR | Avis Budget Group, Inc. - Common Stock | $90.27 | $86.63 | $87.85 | $90.64 | $85.68 | 4.2% | Monday, September 13, 2021 3:47 PM |
CARA | Cara Therapeutics, Inc. - Common Stock | $14.88 | $15.27 | $15.27 | $15.29 | $14.64 | -2.55% | Monday, September 13, 2021 3:47 PM |
CARE | Carter Bank & Trust - Common Stock | $13.85 | $13.58 | $13.72 | $13.90 | $13.55 | 1.99% | Monday, September 13, 2021 3:45 PM |
CARG | CarGurus, Inc. - Class A Common Stock | $31.64 | $31.52 | $31.50 | $32.18 | $31.30 | 0.38% | Monday, September 13, 2021 3:46 PM |
CARO | Carolina Financial Corporation - Common Stock | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
CARS | Cars.com Inc. Common Stock | $12.49 | $12.4 | $12.50 | $12.58 | $12.35 | 0.73% | Monday, September 13, 2021 3:45 PM |
CARV | Carver Bancorp, Inc. - Common Stock | $15.83 | $15.92 | $16.06 | $16.30 | $15.39 | -0.56% | Monday, September 13, 2021 3:44 PM |
CASA | Casa Systems, Inc. - Common Stock | $6.89 | $6.79 | $6.85 | $7.00 | $6.74 | 1.47% | Monday, September 13, 2021 3:42 PM |
CASH | Meta Financial Group, Inc. - Common Stock | $51.66 | $51.11 | $51.64 | $52.54 | $51.46 | 1.08% | Monday, September 13, 2021 3:46 PM |
CASI | CASI Pharmaceuticals, Inc. - Common Stock | $1.37 | $1.55 | $1.54 | $1.54 | $1.35 | -11.94% | Monday, September 13, 2021 3:46 PM |
CASS | Cass Information Systems, Inc - Common Stock | $43.21 | $42.94 | $43.14 | $43.25 | $42.62 | 0.63% | Monday, September 13, 2021 3:46 PM |
CASY | Caseys General Stores, Inc. - Common Stock | $194.38 | $190.38 | $192.01 | $194.87 | $190.04 | 2.1% | Monday, September 13, 2021 3:46 PM |
CAT | Caterpillar, Inc. Common Stock | $206.01 | $205.01 | $207.16 | $207.86 | $203.93 | 0.49% | Monday, September 13, 2021 3:47 PM |
CATB | Catabasis Pharmaceuticals, Inc. - Common Stock | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
CATC | Cambridge Bancorp - Common Stock | $83.76 | $83.22 | $83.38 | $83.89 | $83.22 | 0.65% | Monday, September 13, 2021 3:33 PM |
CATH | Global X S&P 500 Catholic Values ETF | $55.51 | $55.43 | $56.06 | $56.06 | $55.42 | 0.14% | Monday, September 13, 2021 3:28 PM |
CATM | Cardtronics plc - Common Stock | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
CATO | Cato Corporation (The) Class A Common Stock | $16.29 | $16.03 | $16.12 | $16.36 | $15.98 | 1.62% | Monday, September 13, 2021 3:45 PM |
CATY | Cathay General Bancorp - Common Stock | $40.27 | $40.21 | $40.64 | $40.67 | $39.99 | 0.15% | Monday, September 13, 2021 3:46 PM |
CB | Chubb Limited Common Stock | $182.88 | $180.24 | $181.95 | $183.11 | $181.14 | 1.46% | Monday, September 13, 2021 3:47 PM |
CBAN | Colony Bankcorp, Inc. - Common Stock | $17.91 | $17.85 | $17.99 | $18.20 | $17.82 | 0.34% | Monday, September 13, 2021 3:42 PM |
CBAT | CBAK Energy Technology, Inc. - Common Stock | $2.87 | $2.79 | $2.79 | $2.92 | $2.72 | 2.87% | Monday, September 13, 2021 3:46 PM |
CBAY | CymaBay Therapeutics Inc. - Common Stock | $3.95 | $3.89 | $3.89 | $4.05 | $3.87 | 1.41% | Monday, September 13, 2021 3:45 PM |
CBB | Cincinnati Bell Inc. Common Stock | $1.20 | $1.21 | $1.20 | $1.21 | $1.20 | -0.83% | Monday, September 13, 2021 5:26 PM |
CBD | Companhia Brasileira de Distribuicao American Depsitary Shares; each representing one Common Share | $5.31 | $5.18 | $5.30 | $5.45 | $5.29 | 2.51% | Monday, September 13, 2021 3:47 PM |
CBFV | CB Financial Services, Inc. - Common Stock | $23.05 | $23.05 | $23.05 | $23.05 | $23.05 | 0 | Monday, September 13, 2021 2:55 PM |
CBIO | Catalyst Biosciences, Inc. - Common Stock | $4.76 | $4.65 | $4.65 | $4.77 | $4.49 | 2.26% | Monday, September 13, 2021 3:47 PM |
CBL | CBL & Associates Properties, Inc. Common Stock | $0.68 | $0.7 | $0.70 | $0.70 | $0.68 | -2.16% | Monday, September 13, 2021 3:10 PM |
CBLI | Cleveland BioLabs, Inc. - Common Stock | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
CBMG | Cellular Biomedicine Group, Inc. - Common Stock | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
CBNK | Capital Bancorp, Inc. - Common Stock | $22.08 | $22.38 | $22.48 | $22.70 | $22.02 | -1.34% | Monday, September 13, 2021 3:36 PM |
CBO | CBO (Listing Market - NYSE - Networks A/E) Common Stock | $18.79 | $18.79 | $18.81 | $18.81 | $18.79 | 0 | Monday, September 13, 2021 3:24 PM |
CBOE | Cboe Global Markets, Inc. Common Stock | $124.11 | $126.14 | $126.07 | $126.37 | $123.21 | -1.61% | Monday, September 13, 2021 3:31 PM |
CBPO | China Biologic Products Holdings, Inc. - Common Stock | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
CBRE | CBRE Group Inc Common Stock Class A | $97.78 | $96.91 | $97.87 | $98.54 | $97.12 | 0.9% | Monday, September 13, 2021 3:47 PM |
CBRL | Cracker Barrel Old Country Store, Inc. - Common Stock | $138.01 | $135.75 | $136.63 | $138.39 | $134.75 | 1.66% | Monday, September 13, 2021 3:47 PM |
CBSH | Commerce Bancshares, Inc. - Common Stock | $68.06 | $67.94 | $68.30 | $69.00 | $67.68 | 0.18% | Monday, September 13, 2021 3:47 PM |
CBSHP | Commerce Bancshares, Inc. - Depositary Shares, each representing a 1/1000th interest of 6.00% Series B Non-Cumulative Perpetual Preferred Stock | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
CBT | Cabot Corporation Common Stock | $50.74 | $50.6 | $51.16 | $51.43 | $50.27 | 0.28% | Monday, September 13, 2021 3:47 PM |
CBTX | CBTX, Inc. - Common Stock | $25.99 | $25.74 | $26.03 | $26.03 | $25.31 | 0.97% | Monday, September 13, 2021 3:45 PM |
CBU | Community Bank System, Inc. Common Stock | $68.40 | $67.8 | $68.27 | $68.99 | $67.59 | 0.88% | Monday, September 13, 2021 3:47 PM |
CBZ | CBIZ, Inc. Common Stock | $32.78 | $32.89 | $33.17 | $33.17 | $32.35 | -0.33% | Monday, September 13, 2021 3:46 PM |
CC | Chemours Company (The) Common Stock | $31.53 | $31.16 | $31.66 | $32.34 | $30.92 | 1.19% | Monday, September 13, 2021 3:47 PM |
CCAP | Crescent Capital BDC, Inc. - Common Stock | $19.13 | $18.73 | $18.83 | $19.13 | $18.83 | 2.14% | Monday, September 13, 2021 3:46 PM |
CCB | Coastal Financial Corporation - Common Stock | $29.50 | $29.5 | $29.51 | $29.85 | $29.50 | 0 | Monday, September 13, 2021 3:36 PM |
CCBG | Capital City Bank Group - Common Stock | $22.61 | $22.66 | $22.92 | $22.92 | $22.50 | -0.22% | Monday, September 13, 2021 3:39 PM |
CCC | Clarivate Analytics Plc Ordinary Shares | $0.08 | $0.08 | $0.08 | $0.08 | $0.08 | 0 | Monday, September 13, 2021 1:40 PM |
CCCL | China Ceramics Co., Ltd. - Common Stock | $0.45 | $0.45 | $0.45 | $0.45 | $0.40 | 0 | Monday, September 13, 2021 3:30 PM |
CCEP | Coca-Cola European Partners plc Ordinary Shares | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
CCH | Collier Creek Holdings Class A Ordinary Shares | $2454.00 | $2459 | $2471.00 | $2482.00 | $2449.74 | -0.2% | Monday, September 13, 2021 4:36 PM |
CCI | Crown Castle International Corp. (REIT) Common Stock | $190.00 | $188.36 | $189.75 | $191.08 | $188.58 | 0.87% | Monday, September 13, 2021 3:47 PM |
CCK | Crown Holdings, Inc. | $104.84 | $106.15 | $106.60 | $106.79 | $104.39 | -1.23% | Monday, September 13, 2021 3:47 PM |
CCL | Carnival Corporation Common Stock | $23.25 | $22.75 | $23.03 | $23.48 | $22.24 | 2.18% | Monday, September 13, 2021 3:47 PM |
CCLP | CSI Compressco LP - common units | $1.35 | $1.35 | $1.33 | $1.40 | $1.31 | 0.01% | Monday, September 13, 2021 3:26 PM |
CCM | Concord Medical Services Holdings Limited ADS (Each represents three ordinary shares) | $2.95 | $2.99 | $2.85 | $3.04 | $2.59 | -1.34% | Monday, September 13, 2021 3:20 PM |
CCMP | Cabot Microelectronics Corporation - Common Stock | $131.04 | $130.73 | $131.65 | $132.17 | $130.08 | 0.24% | Monday, September 13, 2021 3:47 PM |
CCNE | CNB Financial Corporation - Common Stock | $24.17 | $23.94 | $23.98 | $24.24 | $23.98 | 0.96% | Monday, September 13, 2021 3:40 PM |
CCO | Clear Channel Outdoor Holdings, Inc. Common Stock | $2.45 | $2.39 | $2.41 | $2.56 | $2.39 | 2.51% | Monday, September 13, 2021 3:46 PM |
CCOI | Cogent Communications Holdings, Inc. - Common Stock | $72.60 | $71.95 | $72.30 | $72.99 | $71.99 | 0.9% | Monday, September 13, 2021 3:46 PM |
CCR | CONSOL Coal Resources LP Common Units representing limited partner interests | $0.06 | $0.07 | $0.06 | $0.06 | $0.06 | -7.69% | Monday, September 13, 2021 12:38 PM |
CCRN | Cross Country Healthcare, Inc. - Common Stock | $20.91 | $20.84 | $21.02 | $21.30 | $20.62 | 0.34% | Monday, September 13, 2021 3:46 PM |
CCU | Compania Cervecerias Unidas, S.A. Common Stock | $18.86 | $19.1 | $19.09 | $19.39 | $18.77 | -1.26% | Monday, September 13, 2021 3:43 PM |
CCXI | ChemoCentryx, Inc. - Common Stock | $15.95 | $15.42 | $15.50 | $16.37 | $15.15 | 3.44% | Monday, September 13, 2021 3:47 PM |
CDAY | Ceridian HCM Holding Inc. Common Stock | $109.87 | $109.85 | $110.06 | $110.72 | $108.70 | 0.02% | Monday, September 13, 2021 3:47 PM |
CDE | Coeur Mining, Inc. Common Stock | $7.15 | $6.92 | $6.95 | $7.27 | $6.92 | 3.25% | Monday, September 13, 2021 3:47 PM |
CDEV | Centennial Resource Development, Inc. - Class A Common Stock | $5.56 | $5.24 | $5.39 | $5.63 | $5.36 | 6.11% | Monday, September 13, 2021 3:47 PM |
CDK | CDK Global, Inc. - Common Stock | $42.89 | $42.43 | $42.58 | $43.02 | $42.50 | 1.08% | Monday, September 13, 2021 3:47 PM |
CDLX | Cardlytics, Inc. - Common Stock | $92.74 | $91.19 | $91.83 | $93.54 | $89.80 | 1.7% | Monday, September 13, 2021 3:47 PM |
CDMO | Avid Bioservices, Inc. - Common Stock | $19.85 | $21.06 | $21.16 | $21.25 | $19.81 | -5.75% | Monday, September 13, 2021 3:46 PM |
CDMOP | Avid Bioservices, Inc. - 10.50% Series E Convertible Preferred Stock | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
CDNA | CareDx, Inc. - Common Stock | $63.73 | $69.47 | $69.97 | $69.97 | $62.93 | -8.26% | Monday, September 13, 2021 3:47 PM |
CDNS | Cadence Design Systems, Inc. - Common Stock | $164.45 | $166.87 | $167.80 | $168.00 | $162.07 | -1.45% | Monday, September 13, 2021 3:47 PM |
CDOR | Condor Hospitality Trust, Inc. Common Stock | $5.78 | $5.73 | $5.76 | $5.78 | $5.74 | 0.87% | Monday, September 13, 2021 3:22 PM |
CDR | Cedar Realty Trust, Inc. Common Stock | $20.04 | $18.93 | $19.30 | $20.22 | $18.99 | 5.86% | Monday, September 13, 2021 3:44 PM |
CDTX | Cidara Therapeutics, Inc. - Common Stock | $2.11 | $2.13 | $2.16 | $2.16 | $2.08 | -1.17% | Monday, September 13, 2021 3:41 PM |
CDW | CDW Corporation - Common Stock | $196.30 | $197.99 | $199.86 | $200.09 | $195.35 | -0.85% | Monday, September 13, 2021 3:46 PM |
CDXC | ChromaDex Corporation - Common Stock | $7.27 | $7.66 | $7.68 | $7.68 | $7.12 | -5.09% | Monday, September 13, 2021 3:46 PM |
CDXS | Codexis, Inc. - Common Stock | $25.63 | $26.86 | $26.99 | $27.00 | $25.45 | -4.58% | Monday, September 13, 2021 3:46 PM |
CDZI | Cadiz, Inc. - Common Stock | $9.42 | $10.29 | $10.26 | $10.26 | $8.47 | -8.45% | Monday, September 13, 2021 3:46 PM |
CE | Celanese Corporation Celanese Corporation Common Stock | $153.77 | $153.21 | $154.76 | $155.07 | $153.14 | 0.37% | Monday, September 13, 2021 3:46 PM |
CEA | China Eastern Airlines Corporation Ltd. Common Stock | $20.34 | $20.66 | $20.56 | $20.56 | $20.34 | -1.55% | Monday, September 13, 2021 3:20 PM |
CECE | CECO Environmental Corp. - Common Stock | $6.94 | $6.88 | $6.96 | $7.12 | $6.88 | 0.87% | Monday, September 13, 2021 3:40 PM |
CEE | The Central and Eastern Europe Fund, Inc. (The) Common Stock | $28.68 | $28.46 | $28.51 | $28.87 | $28.51 | 0.77% | Monday, September 13, 2021 3:37 PM |
CEFL | ETRACS Monthly Pay 2X Leveraged Closed-End Fund ETN | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
CEFS | Exchange Listed Funds Trust ETF | $21.57 | $21.57 | $21.65 | $21.65 | $21.53 | 0.01% | Monday, September 13, 2021 9:59 AM |
CEFZ | ETRACS Monthly Pay 2xLeveraged Closed-End Fund ETN Series B due December 10, 2043 | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
CEI | Camber Energy, Inc. Common Stock | $1.38 | $1.52 | $1.44 | $1.50 | $1.22 | -9.54% | Monday, September 13, 2021 3:47 PM |
CEIX | CONSOL Energy Inc. Common Stock | $27.38 | $27.74 | $28.11 | $28.27 | $27.08 | -1.3% | Monday, September 13, 2021 3:46 PM |
CEL | Cellcom Israel, Ltd. Ordinary Shares | $0.28 | $0.28 | $0.28 | $0.28 | $0.28 | 0 | Monday, September 13, 2021 3:47 PM |
CELC | Celcuity Inc. - Common Stock | $21.54 | $21.18 | $21.42 | $21.83 | $20.72 | 1.7% | Monday, September 13, 2021 3:38 PM |
CELH | Celsius Holdings, Inc. - Common Stock | $86.61 | $91.45 | $91.56 | $91.56 | $86.25 | -5.29% | Monday, September 13, 2021 3:46 PM |
CELP | Cypress Environmental Partners, L.P. Common Units representing limited partner interests | $1.49 | $1.38 | $1.43 | $1.49 | $1.41 | 7.97% | Monday, September 13, 2021 3:36 PM |
CEM | ClearBridge MLP and Midstream Fund Inc. Common Stock | $26.68 | $26.41 | $26.74 | $27.16 | $26.57 | 1.02% | Monday, September 13, 2021 3:44 PM |
CEMB | iShares J.P. Morgan EM Corporate Bond ETF | $52.63 | $52.54 | $52.57 | $52.63 | $52.55 | 0.17% | Monday, September 13, 2021 2:52 PM |
CEMI | Chembio Diagnostics, Inc. - Common Stock | $2.67 | $2.7 | $2.70 | $2.77 | $2.60 | -1.3% | Monday, September 13, 2021 3:46 PM |
CEN | Center Coast Brookfield MLP & Energy Infrastructure Fund | $13.09 | $12.94 | $12.99 | $13.20 | $12.99 | 1.16% | Monday, September 13, 2021 3:23 PM |
CENT | Central Garden & Pet Company - Common Stock | $44.99 | $43.82 | $43.95 | $44.99 | $43.95 | 2.67% | Monday, September 13, 2021 3:44 PM |
CENTA | Central Garden & Pet Company - Class A Common Stock Nonvoting | $40.35 | $39.48 | $39.76 | $40.43 | $39.71 | 2.2% | Monday, September 13, 2021 3:46 PM |
CENX | Century Aluminum Company - Common Stock | $12.97 | $12.83 | $12.89 | $13.38 | $12.56 | 1.09% | Monday, September 13, 2021 3:47 PM |
CEO | CNOOC Limited Common Stock | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
CEPU | Central Puerto S.A. American Depositary Shares (each represents ten Common Shares) | $3.14 | $2.7 | $3.05 | $3.25 | $2.96 | 16.11% | Monday, September 13, 2021 3:46 PM |
CEQP | Crestwood Equity Partners LP | $28.30 | $27.35 | $27.70 | $28.68 | $27.52 | 3.47% | Monday, September 13, 2021 3:47 PM |
CERC | Cerecor Inc. - Common Stock | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
CERN | Cerner Corporation - Common Stock | $74.34 | $74.45 | $74.51 | $74.71 | $73.78 | -0.15% | Monday, September 13, 2021 3:47 PM |
CERS | Cerus Corporation - Common Stock | $6.13 | $6.21 | $6.22 | $6.25 | $6.02 | -1.29% | Monday, September 13, 2021 3:47 PM |
CET | Central Securities Corporation Common Stock | $42.69 | $42.5 | $42.56 | $42.84 | $42.40 | 0.45% | Monday, September 13, 2021 3:06 PM |
CETV | Central European Media Enterprises Ltd. - Class A Common Stock | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
CETX | Cemtrex Inc. - Common Stock | $1.21 | $1.19 | $1.19 | $1.24 | $1.17 | 1.68% | Monday, September 13, 2021 3:26 PM |
CETXP | Cemtrex Inc. - Series 1 Preferred Stock | $2.05 | $2.05 | $2.03 | $2.03 | $2.00 | 0 | Wednesday, September 1, 2021 10:30 AM |
CEVA | CEVA, Inc. - Common Stock | $45.83 | $45.08 | $45.30 | $46.29 | $44.53 | 1.66% | Monday, September 13, 2021 3:46 PM |
CF | CF Industries Holdings, Inc. Common Stock | $46.27 | $45.64 | $46.00 | $46.53 | $45.52 | 1.38% | Monday, September 13, 2021 3:47 PM |
CFA | VictoryShares US 500 Volatility Wtd ETF | $73.50 | $73.48 | $74.07 | $74.07 | $73.21 | 0.03% | Monday, September 13, 2021 3:34 PM |
CFB | CrossFirst Bankshares, Inc. - Common Stock | $12.32 | $12.42 | $12.55 | $12.59 | $12.32 | -0.81% | Monday, September 13, 2021 3:44 PM |
CFBK | Central Federal Corporation - Common Stock | $20.20 | $19.67 | $19.86 | $20.20 | $19.41 | 2.69% | Monday, September 13, 2021 3:26 PM |
CFFA | CF Finance Acquisition Corp. - Class A Common Stock | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
CFFAW | CF Finance Acquisition Corp. - Warrant | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
CFFI | C&F Financial Corporation - Common Stock | $52.30 | $52.25 | $52.78 | $52.78 | $52.19 | 0.1% | Monday, September 13, 2021 2:42 PM |
CFFN | Capitol Federal Financial, Inc. - Common Stock | $11.14 | $11.01 | $11.05 | $11.16 | $11.00 | 1.18% | Monday, September 13, 2021 3:46 PM |
CFG | Citizens Financial Group, Inc. Common Stock | $43.92 | $42.85 | $43.46 | $44.26 | $43.21 | 2.5% | Monday, September 13, 2021 3:47 PM |
CFMS | Conformis, Inc. - Common Stock | $1.74 | $1.55 | $1.55 | $1.96 | $1.51 | 12.26% | Monday, September 13, 2021 3:46 PM |
CFR | Cullen/Frost Bankers, Inc. Common Stock | $111.91 | $110.9 | $112.11 | $112.92 | $110.92 | 0.91% | Monday, September 13, 2021 3:47 PM |
CFRX | ContraFect Corporation - Common Stock | $3.92 | $3.95 | $4.00 | $4.01 | $3.86 | -0.76% | Monday, September 13, 2021 3:42 PM |
CFX | Colfax Corporation Common Stock | $46.98 | $46.3 | $46.90 | $47.03 | $46.05 | 1.47% | Monday, September 13, 2021 3:47 PM |
CG | The Carlyle Group Inc. - Common Stock | $49.15 | $48.81 | $51.13 | $51.13 | $48.89 | 0.7% | Monday, September 13, 2021 3:47 PM |
CGA | China Green Agriculture, Inc. Common Stock | $9.84 | $10.9 | $10.63 | $10.63 | $9.62 | -9.75% | Monday, September 13, 2021 3:20 PM |
CGBD | TCG BDC, Inc. - Common Stock | $13.72 | $13.73 | $13.82 | $13.82 | $13.67 | -0.07% | Monday, September 13, 2021 3:46 PM |
CGC | Canopy Growth Corporation Common Stock | $15.07 | $15.1 | $15.17 | $15.36 | $14.77 | -0.23% | Monday, September 13, 2021 3:47 PM |
CGEN | Compugen Ltd. - Ordinary Shares | $6.33 | $6.3 | $6.34 | $6.50 | $6.08 | 0.4% | Monday, September 13, 2021 3:46 PM |
CGIX | Cancer Genetics, Inc. - Common Stock | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
CGNX | Cognex Corporation - Common Stock | $87.60 | $87.37 | $88.98 | $88.98 | $87.00 | 0.26% | Monday, September 13, 2021 3:46 PM |
CGO | Calamos Global Total Return Fund - Common Stock | $16.43 | $16.56 | $16.74 | $17.22 | $16.41 | -0.77% | Monday, September 13, 2021 3:40 PM |
CGW | Invesco S&P Global Water Index ETF | $59.30 | $59.47 | $59.88 | $59.88 | $59.16 | -0.29% | Monday, September 13, 2021 3:40 PM |
CHA | China Telecom Corp Ltd ADS | $0.01 | $0 | $0.00 | $0.01 | $0.00 | 66.67% | Monday, September 13, 2021 8:00 PM |
CHAD | Direxion Daily CSI 300 China A Shares Bear 1X Shares | $16.67 | $16.64 | $16.71 | $16.71 | $16.66 | 0.12% | Monday, September 13, 2021 12:12 PM |
CHAP | Chaparral Energy, Inc. Class A Common Stock | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
CHAU | Direxion Daily CSI 300 China A Share Bull 2X Shares | $40.82 | $40.91 | $40.64 | $40.85 | $40.44 | -0.22% | Monday, September 13, 2021 1:03 PM |
CHCO | City Holding Company - Common Stock | $74.44 | $74.08 | $74.30 | $74.76 | $73.82 | 0.48% | Monday, September 13, 2021 3:44 PM |
CHCT | Community Healthcare Trust Incorporated Common Stock | $46.79 | $46.28 | $46.62 | $47.12 | $46.46 | 1.1% | Monday, September 13, 2021 3:45 PM |
CHD | Church & Dwight Company, Inc. Common Stock | $83.32 | $82.71 | $82.68 | $84.24 | $82.68 | 0.74% | Monday, September 13, 2021 3:47 PM |
CHDN | Churchill Downs, Incorporated - Common Stock | $219.14 | $217.84 | $219.33 | $220.13 | $213.57 | 0.59% | Monday, September 13, 2021 3:46 PM |
CHE | Chemed Corp | $479.06 | $475.44 | $477.01 | $480.00 | $471.90 | 0.76% | Monday, September 13, 2021 3:46 PM |
CHEF | The Chefs' Warehouse, Inc. - Common Stock | $27.70 | $27.42 | $27.68 | $27.90 | $26.86 | 1.02% | Monday, September 13, 2021 3:45 PM |
CHEK | Check-Cap Ltd. - Ordinary Share | $1.01 | $1.03 | $1.05 | $1.05 | $1.00 | -2.12% | Monday, September 13, 2021 3:46 PM |
CHFS | CHF Solutions, Inc. - Common Stock | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
CHGG | Chegg, Inc. Common Stock | $76.97 | $78.54 | $78.19 | $78.27 | $76.08 | -2% | Monday, September 13, 2021 3:46 PM |
CHGX | Change Finance U.S. Large Cap Fossil Fuel Free ETF | $33.73 | $33.9 | $34.14 | $34.14 | $33.73 | -0.5% | Monday, September 13, 2021 2:24 PM |
CHH | Choice Hotels International, Inc. Common Stock | $119.94 | $119.27 | $120.42 | $121.10 | $119.27 | 0.56% | Monday, September 13, 2021 3:45 PM |
CHI | Calamos Convertible Opportunities and Income Fund - Common Stock | $15.64 | $15.69 | $15.75 | $15.75 | $15.61 | -0.29% | Monday, September 13, 2021 3:43 PM |
CHIC | Global X Funds Global X MSCI China Communication Services ETF | $21.25 | $21.23 | $21.28 | $21.28 | $21.25 | 0.1% | Monday, September 13, 2021 3:21 PM |
CHIE | Global X MSCI China Energy ETF | $13.68 | $12.93 | $13.66 | $13.68 | $13.48 | 5.79% | Monday, September 13, 2021 12:42 PM |
CHII | Global X MSCI China Industrials ETF | $17.26 | $17.26 | $17.31 | $17.31 | $17.31 | 0 | Friday, September 10, 2021 8:00 PM |
CHIK | Global X Funds Global X MSCI China Information Technology ETF | $30.10 | $30.5 | $30.25 | $30.25 | $30.10 | -1.31% | Monday, September 13, 2021 12:34 PM |
CHIM | Global X MSCI China Materials ETF | $31.44 | $30.58 | $31.53 | $31.53 | $31.05 | 2.81% | Monday, September 13, 2021 3:37 PM |
CHIQ | Global X MSCI China Consumer Discretionary ETF | $30.20 | $30.66 | $30.33 | $30.38 | $29.95 | -1.5% | Monday, September 13, 2021 3:42 PM |
CHIU | Global X Funds Global X MSCI China Utilities ETF | $20.28 | $19.98 | $20.43 | $20.43 | $20.25 | 1.51% | Monday, September 13, 2021 1:48 PM |
CHIX | Global X MSCI China Financials ETF | $15.33 | $15.23 | $15.34 | $15.35 | $15.32 | 0.66% | Monday, September 13, 2021 1:55 PM |
CHK | Chesapeake Energy Corporation Common Stock | $62.23 | $59.54 | $60.56 | $62.67 | $60.46 | 4.52% | Monday, September 13, 2021 3:46 PM |
CHKP | Check Point Software Technologies Ltd. - Ordinary Shares | $117.91 | $121.12 | $119.81 | $119.81 | $117.61 | -2.65% | Monday, September 13, 2021 3:47 PM |
CHL | China Mobile Limited Common Stock | $2.78 | $2.65 | $2.69 | $2.90 | $2.65 | 4.91% | Monday, September 13, 2021 4:10 PM |
CHMA | Chiasma, Inc. - Common Stock | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
CHMG | Chemung Financial Corp - Common Stock | $45.42 | $46 | $45.92 | $46.40 | $45.38 | -1.26% | Monday, September 13, 2021 12:49 PM |
CHMI | Cherry Hill Mortgage Investment Corporation Common Stock | $9.08 | $9 | $9.05 | $9.11 | $8.96 | 0.89% | Monday, September 13, 2021 3:26 PM |
CHN | China Fund, Inc. (The) Common Stock | $27.74 | $27.8 | $27.80 | $27.80 | $27.62 | -0.21% | Monday, September 13, 2021 3:07 PM |
CHNG | Change Healthcare Inc. - Common Stock | $21.78 | $21.77 | $21.80 | $21.90 | $21.63 | 0.05% | Monday, September 13, 2021 3:46 PM |
CHNR | China Natural Resources, Inc. - Common Stock | $1.31 | $1.29 | $1.27 | $1.33 | $1.27 | 1.16% | Monday, September 13, 2021 3:37 PM |
CHPM | CHP Merger Corp. - Class A Common Stock | $10.00 | $9.99 | $10.00 | $10.00 | $9.99 | 0.1% | Monday, September 13, 2021 1:04 PM |
CHRA | Charah Solutions, Inc. Common Stock | $4.76 | $4.83 | $4.89 | $4.89 | $4.72 | -1.45% | Monday, September 13, 2021 3:35 PM |
CHRS | Coherus BioSciences, Inc. - Common Stock | $16.08 | $15.39 | $15.38 | $16.24 | $14.98 | 4.48% | Monday, September 13, 2021 3:47 PM |
CHRW | C.H. Robinson Worldwide, Inc. - Common Stock | $89.15 | $88.4 | $89.68 | $90.79 | $88.94 | 0.85% | Monday, September 13, 2021 3:47 PM |
CHS | Chico's FAS, Inc. Common Stock | $4.62 | $4.62 | $4.69 | $4.76 | $4.46 | 0 | Monday, September 13, 2021 3:47 PM |
CHSCL | CHS Inc - Class B Cumulative Redeemable Preferred Stock, Series 4 | $30.08 | $29.95 | $29.95 | $30.19 | $29.89 | 0.43% | Monday, September 13, 2021 3:34 PM |
CHSCM | CHS Inc - Class B Reset Rate Cumulative Redeemable Preferred Stock, Series 3 | $28.59 | $28.6 | $28.64 | $28.64 | $28.46 | -0.03% | Monday, September 13, 2021 3:38 PM |
CHSCN | CHS Inc - Preferred Class B Series 2 Reset Rate | $28.58 | $28.55 | $28.53 | $28.60 | $28.48 | 0.1% | Monday, September 13, 2021 3:21 PM |
CHSCO | CHS Inc - Class B Cumulative Redeemable Preferred Stock | $29.26 | $29 | $28.90 | $29.39 | $28.90 | 0.9% | Monday, September 13, 2021 3:44 PM |
CHSCP | CHS Inc - 8% Cumulative Redeemable Preferred Stock | $30.69 | $30.23 | $30.30 | $30.70 | $30.30 | 1.52% | Monday, September 13, 2021 3:45 PM |
CHT | Chunghwa Telecom Co., Ltd. | $39.99 | $39.55 | $40.19 | $40.19 | $39.87 | 1.13% | Monday, September 13, 2021 3:47 PM |
CHTR | Charter Communications, Inc. - Class A Common Stock | $794.55 | $787.12 | $794.55 | $804.80 | $787.51 | 0.94% | Monday, September 13, 2021 3:46 PM |
CHU | China Unicom (Hong Kong) Ltd Common Stock | $0.45 | $0.42 | $0.42 | $0.45 | $0.42 | 6.53% | Monday, September 13, 2021 8:00 PM |
CHUY | Chuy's Holdings, Inc. - Common Stock | $30.97 | $30.45 | $30.67 | $31.22 | $30.00 | 1.71% | Monday, September 13, 2021 3:45 PM |
CHW | Calamos Global Dynamic Income Fund - Common Stock | $10.39 | $10.4 | $10.47 | $10.52 | $10.36 | -0.14% | Monday, September 13, 2021 3:37 PM |
CHWY | Chewy, Inc. Class A Common Stock | $73.47 | $74.99 | $74.73 | $74.88 | $71.93 | -2.02% | Monday, September 13, 2021 3:47 PM |
CHY | Calamos Convertible and High Income Fund - Common Stock | $16.38 | $16.35 | $16.42 | $16.42 | $16.26 | 0.18% | Monday, September 13, 2021 3:32 PM |
CIA | Citizens, Inc. Class A Common Stock ($1.00 Par) | $5.73 | $5.75 | $5.74 | $5.81 | $5.71 | -0.35% | Monday, September 13, 2021 3:36 PM |
CIB | BanColombia S.A. Common Stock | $32.45 | $32.75 | $32.72 | $32.95 | $31.89 | -0.92% | Monday, September 13, 2021 3:46 PM |
CIBR | First Trust NASDAQ Cybersecurity ETF | $50.75 | $50.85 | $51.04 | $51.04 | $50.30 | -0.2% | Monday, September 13, 2021 3:47 PM |
CID | VictoryShares International High Div Volatility Wtd ETF | $32.98 | $32.48 | $32.98 | $32.98 | $32.98 | 1.54% | Monday, September 13, 2021 9:30 AM |
CIDM | Cinedigm Corp - Class A Common Stock | $2.09 | $2.08 | $2.08 | $2.14 | $1.98 | 0.24% | Monday, September 13, 2021 3:46 PM |
CIEN | Ciena Corporation Common Stock | $54.31 | $53.91 | $54.26 | $54.66 | $53.99 | 0.74% | Monday, September 13, 2021 3:47 PM |
CIF | MFS Intermediate High Income Fund Common Stock | $3.07 | $3.04 | $3.10 | $3.10 | $3.04 | 1.15% | Monday, September 13, 2021 3:09 PM |
CIFS | China Internet Nationwide Financial Services Inc. - Ordinary Shares | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
CIG | Comp En De Mn Cemig ADS American Depositary Shares | $2.57 | $2.49 | $2.53 | $2.59 | $2.52 | 3.01% | Monday, September 13, 2021 3:45 PM |
CIG.C | Comp En De Mn Cemig ADS American Depositary Receipts | $3.19 | $3.25 | $3.24 | $3.24 | $3.13 | -1.85% | Monday, September 13, 2021 3:43 PM |
CIIC | CIIG Merger Corp. - Class A Common Stock | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
CIK | Credit Suisse Asset Management Income Fund, Inc. Common Stock | $3.52 | $3.53 | $3.53 | $3.54 | $3.51 | -0.28% | Monday, September 13, 2021 3:14 PM |
CINF | Cincinnati Financial Corporation - Common Stock | $118.11 | $117.38 | $118.12 | $118.97 | $117.33 | 0.62% | Monday, September 13, 2021 3:45 PM |
CINR | Ciner Resources LP Common Units representing Limited Partner Interests | $12.95 | $12.78 | $12.70 | $13.21 | $12.70 | 1.33% | Monday, September 13, 2021 3:45 PM |
CIO | City Office REIT, Inc. Common Stock | $16.66 | $16.97 | $16.87 | $17.05 | $16.56 | -1.83% | Monday, September 13, 2021 3:46 PM |
CIR | CIRCOR International, Inc. Common Stock | $32.77 | $32.6 | $32.92 | $32.94 | $32.30 | 0.52% | Monday, September 13, 2021 3:42 PM |
CIVB | Civista Bancshares, Inc. - Common Stock | $22.61 | $22.53 | $22.84 | $22.90 | $22.43 | 0.36% | Monday, September 13, 2021 3:45 PM |
CIZN | Citizens Holding Company - Common Stock | $17.94 | $17.85 | $18.00 | $18.00 | $17.89 | 0.5% | Monday, September 13, 2021 2:51 PM |
CJJD | China Jo-Jo Drugstores, Inc. - Common Stock | $0.68 | $0.7 | $0.70 | $0.75 | $0.67 | -2.84% | Monday, September 13, 2021 3:24 PM |
CKH | SEACOR Holdings Inc. Common Stock | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
CKPT | Checkpoint Therapeutics, Inc. - Common Stock | $3.15 | $3.18 | $3.21 | $3.21 | $3.08 | -1.1% | Monday, September 13, 2021 3:45 PM |
CL | Colgate-Palmolive Company Common Stock | $77.42 | $77.04 | $77.34 | $78.18 | $77.16 | 0.49% | Monday, September 13, 2021 3:47 PM |
CLAR | Clarus Corporation - Common Stock | $27.16 | $27.44 | $27.57 | $27.57 | $27.01 | -1.02% | Monday, September 13, 2021 3:42 PM |
CLB | Core Laboratories N.V. Common Stock | $28.86 | $27.82 | $28.23 | $28.86 | $28.01 | 3.74% | Monday, September 13, 2021 3:46 PM |
CLBK | Columbia Financial, Inc. - Common Stock | $17.72 | $17.61 | $17.76 | $18.20 | $17.61 | 0.62% | Monday, September 13, 2021 3:46 PM |
CLCT | Collectors Universe, Inc. - Common Stock | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
CLDR | Cloudera, Inc. Common Stock | $15.93 | $15.92 | $15.93 | $15.94 | $15.92 | 0.06% | Monday, September 13, 2021 3:47 PM |
CLDT | Chatham Lodging Trust (REIT) Common Shares of Beneficial Interest | $12.25 | $11.64 | $11.82 | $12.30 | $11.71 | 5.24% | Monday, September 13, 2021 3:45 PM |
CLDX | Celldex Therapeutics, Inc. - Common Stock | $53.93 | $54.52 | $54.76 | $55.05 | $51.53 | -1.08% | Monday, September 13, 2021 3:47 PM |
CLF | Cleveland-Cliffs Inc. Common Stock | $22.51 | $23.34 | $23.54 | $23.63 | $22.11 | -3.56% | Monday, September 13, 2021 3:47 PM |
CLFD | Clearfield, Inc. - Common Stock | $45.55 | $44.58 | $44.64 | $45.83 | $44.03 | 2.16% | Monday, September 13, 2021 3:46 PM |
CLGX | CoreLogic, Inc. Common Stock | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
CLH | Clean Harbors, Inc. Common Stock | $100.90 | $100.76 | $101.60 | $102.94 | $99.84 | 0.14% | Monday, September 13, 2021 3:46 PM |
CLI | Mack-Cali Realty Corporation Common Stock | $16.96 | $16.53 | $16.68 | $17.06 | $16.56 | 2.6% | Monday, September 13, 2021 3:47 PM |
CLLS | Cellectis S.A. - American Depositary Shares | $14.13 | $14.26 | $14.40 | $14.57 | $13.87 | -0.91% | Monday, September 13, 2021 3:47 PM |
CLM | Cornerstone Strategic Value Fund, Inc. New Common Stock | $13.23 | $13.15 | $13.32 | $13.32 | $13.15 | 0.61% | Monday, September 13, 2021 3:42 PM |
CLMT | Calumet Specialty Products Partners, L.P. - Common units representing limited partner interests | $6.21 | $7.68 | $7.70 | $8.00 | $6.16 | -19.14% | Monday, September 13, 2021 3:47 PM |
CLNC | Colony Credit Real Estate, Inc. Class A Common Stock | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
CLNE | Clean Energy Fuels Corp. - Common Stock | $8.34 | $7.84 | $7.90 | $8.45 | $7.86 | 6.31% | Monday, September 13, 2021 3:46 PM |
CLNY | Colony Capital, Inc. | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
CLOU | Global X Cloud Computing ETF | $30.14 | $30.36 | $30.44 | $30.44 | $29.89 | -0.72% | Monday, September 13, 2021 3:46 PM |
CLPR | Clipper Realty Inc. Common Stock | $8.19 | $8.27 | $8.06 | $8.33 | $8.03 | -0.97% | Monday, September 13, 2021 3:47 PM |
CLPT | ClearPoint Neuro Inc. - Common Stock | $18.45 | $18.89 | $19.00 | $19.00 | $17.94 | -2.33% | Monday, September 13, 2021 3:46 PM |
CLR | Continental Resources, Inc. Common Stock | $39.98 | $38.59 | $39.25 | $40.73 | $39.11 | 3.6% | Monday, September 13, 2021 3:47 PM |
CLRB | Cellectar Biosciences, Inc. - Common Stock | $1.01 | $1.04 | $1.05 | $1.05 | $1.00 | -2.4% | Monday, September 13, 2021 3:47 PM |
CLRG | IQ Chaikin U.S. Large Cap ETF | $34.77 | $34.52 | $34.77 | $34.77 | $34.77 | 0.72% | Monday, September 13, 2021 9:30 AM |
CLRO | ClearOne, Inc. - Common Stock | $2.53 | $2.74 | $2.72 | $2.75 | $2.49 | -7.66% | Monday, September 13, 2021 3:41 PM |
CLS | Celestica, Inc. Common Stock | $8.74 | $8.75 | $8.81 | $8.81 | $8.64 | -0.06% | Monday, September 13, 2021 3:46 PM |
CLSD | Clearside Biomedical, Inc. - Common Stock | $6.80 | $6.6 | $6.62 | $6.94 | $6.53 | 3.03% | Monday, September 13, 2021 3:46 PM |
CLSK | CleanSpark, Inc. - Common Stock | $12.89 | $12.85 | $12.85 | $13.21 | $12.38 | 0.31% | Monday, September 13, 2021 3:47 PM |
CLSN | Celsion Corporation - Common Stock | $1.08 | $1.07 | $1.06 | $1.08 | $1.03 | 0.47% | Monday, September 13, 2021 3:47 PM |
CLUB | Town Sports International Holdings, Inc. - Common Stock | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
CLVS | Clovis Oncology, Inc. - Common Stock | $4.34 | $4.36 | $4.38 | $4.48 | $4.30 | -0.57% | Monday, September 13, 2021 3:47 PM |
CLW | Clearwater Paper Corporation Common Stock | $33.87 | $33.9 | $33.90 | $34.00 | $32.98 | -0.09% | Monday, September 13, 2021 3:40 PM |
CLWT | Euro Tech Holdings Company Limited - Ordinary Shares | $3.57 | $3.55 | $3.58 | $3.65 | $3.48 | 0.56% | Monday, September 13, 2021 3:11 PM |
CLX | Clorox Company (The) Common Stock | $171.14 | $169.68 | $170.23 | $172.44 | $169.77 | 0.86% | Monday, September 13, 2021 3:47 PM |
CLXT | Calyxt, Inc. - Common Stock | $3.88 | $4.09 | $4.17 | $4.17 | $3.85 | -5.26% | Monday, September 13, 2021 3:46 PM |
CM | Canadian Imperial Bank of Commerce Common Stock | $115.98 | $115.39 | $115.88 | $116.57 | $115.49 | 0.51% | Monday, September 13, 2021 3:45 PM |
CMA | Comerica Incorporated Common Stock | $74.09 | $72.8 | $73.68 | $74.31 | $72.64 | 1.77% | Monday, September 13, 2021 3:47 PM |
CMBM | Cambium Networks Corporation - Ordinary Shares | $35.05 | $34.4 | $34.86 | $35.49 | $33.42 | 1.87% | Monday, September 13, 2021 3:47 PM |
CMC | Commercial Metals Company Common Stock | $30.81 | $30.95 | $31.29 | $31.29 | $30.28 | -0.45% | Monday, September 13, 2021 3:46 PM |
CMCM | Cheetah Mobile Inc. American Depositary Shares, each representing 10 Class Ordinary Shares | $1.93 | $1.91 | $1.93 | $1.95 | $1.90 | 1.05% | Monday, September 13, 2021 3:43 PM |
CMCO | Columbus McKinnon Corporation - Common Stock | $43.44 | $43.68 | $44.06 | $44.19 | $43.13 | -0.55% | Monday, September 13, 2021 3:45 PM |
CMCSA | Comcast Corporation - Class A Common Stock | $59.90 | $59.3 | $59.98 | $60.59 | $59.53 | 1% | Monday, September 13, 2021 3:47 PM |
CMCT | CIM Commercial Trust Corporation - Common Stock | $6.90 | $6.66 | $6.72 | $6.95 | $6.70 | 3.6% | Monday, September 13, 2021 3:46 PM |
CMCTP | CIM Commercial Trust Corporation - Series L Preferred Stock | $26.50 | $26.45 | $26.45 | $26.45 | $26.45 | 0.19% | Tuesday, August 24, 2021 12:17 PM |
CMD | Cantel Medical Corp. Common Stock | $0.18 | $0.2 | $0.19 | $0.19 | $0.18 | -10.26% | Monday, September 13, 2021 2:10 PM |
CMDY | iShares Bloomberg Roll Select Commodity Strategy ETF | $56.98 | $56.43 | $56.82 | $57.00 | $56.82 | 0.97% | Monday, September 13, 2021 3:24 PM |
CME | CME Group Inc. - Class A Common Stock | $188.78 | $189.21 | $191.01 | $191.66 | $187.96 | -0.23% | Monday, September 13, 2021 3:47 PM |
CMG | Chipotle Mexican Grill, Inc. Common Stock | $1862.90 | $1901.03 | $1900.85 | $1902.90 | $1852.14 | -2.01% | Monday, September 13, 2021 3:44 PM |
CMI | Cummins Inc. Common Stock | $235.50 | $233.32 | $235.79 | $237.08 | $233.42 | 0.93% | Monday, September 13, 2021 3:46 PM |
CMLS | Cumulus Media Inc. - Class A Common Stock | $10.30 | $10.82 | $10.85 | $10.85 | $10.15 | -4.81% | Monday, September 13, 2021 3:46 PM |
CMP | Compass Minerals Intl Inc Common Stock | $67.73 | $66.44 | $67.53 | $68.39 | $66.54 | 1.94% | Monday, September 13, 2021 3:47 PM |
CMPR | Cimpress plc - Ordinary Shares | $87.02 | $84.79 | $85.44 | $87.36 | $85.00 | 2.63% | Monday, September 13, 2021 3:45 PM |
CMRE | Costamare Inc. Common Stock $0.0001 par value | $16.06 | $16.27 | $16.53 | $16.56 | $15.62 | -1.29% | Monday, September 13, 2021 3:47 PM |
CMS | CMS Energy Corporation Common Stock | $63.03 | $63.61 | $64.09 | $64.16 | $62.86 | -0.91% | Monday, September 13, 2021 3:47 PM |
CMSA | CMS Energy Corporation 5.625% Junior Subordinated Notes due 2078 | $26.75 | $26.79 | $26.75 | $26.81 | $26.75 | -0.15% | Monday, September 13, 2021 2:15 PM |
CMSC | CMS Energy Corporation 5.875% Junior Subordinated Notes due 2078 | $27.22 | $27.15 | $27.16 | $27.23 | $27.16 | 0.26% | Monday, September 13, 2021 3:32 PM |
CMSD | CMS Energy Corporation 5.875% Junior Subordinated Notes due 2079 | $27.25 | $27.1 | $27.14 | $27.25 | $27.08 | 0.55% | Monday, September 13, 2021 3:47 PM |
CMTL | Comtech Telecommunications Corp. - Common Stock | $25.21 | $24.89 | $24.97 | $25.34 | $24.59 | 1.29% | Monday, September 13, 2021 3:45 PM |
CN | Xtrackers MSCI All China Equity ETF | $42.59 | $42.59 | $42.43 | $42.43 | $42.43 | 0 | Friday, September 10, 2021 8:00 PM |
CNA | CNA Financial Corporation Common Stock | $43.56 | $42.42 | $42.84 | $43.64 | $42.84 | 2.69% | Monday, September 13, 2021 3:46 PM |
CNAT | Conatus Pharmaceuticals Inc. - Common Stock | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
CNBKA | Century Bancorp, Inc. - Class A Common Stock | $114.53 | $114.47 | $114.89 | $114.89 | $114.53 | 0.05% | Monday, September 13, 2021 3:31 PM |
CNC | Centene Corporation Common Stock | $62.82 | $59.73 | $59.98 | $64.22 | $59.84 | 5.17% | Monday, September 13, 2021 3:47 PM |
CNCE | Concert Pharmaceuticals, Inc. - Common Stock | $3.27 | $3.35 | $3.31 | $3.35 | $3.26 | -2.39% | Monday, September 13, 2021 3:45 PM |
CNCR | Loncar Cancer Immunotherapy ETF | $30.70 | $30.6 | $30.47 | $31.03 | $30.28 | 0.33% | Monday, September 13, 2021 3:27 PM |
CNDT | Conduent Incorporated - Common Stock | $6.89 | $6.72 | $6.80 | $7.01 | $6.76 | 2.61% | Monday, September 13, 2021 3:47 PM |
CNET | ChinaNet Online Holdings, Inc. - Common Stock | $1.35 | $1.37 | $1.38 | $1.40 | $1.32 | -1.47% | Monday, September 13, 2021 3:46 PM |
CNF | CNFinance Holdings Limited American Depositary Shares, each representing twenty (20) Ordinary Shares | $4.98 | $4.88 | $4.88 | $5.00 | $4.70 | 2.05% | Monday, September 13, 2021 3:05 PM |
CNFR | Conifer Holdings, Inc. - Common Stock | $3.13 | $3.17 | $3.13 | $3.31 | $3.05 | -1.26% | Monday, September 13, 2021 3:39 PM |
CNFRL | Conifer Holdings, Inc. - Senior Unsecured Notes | $25.32 | $25.32 | No Data | No Data | No Data | 0 | Friday, September 10, 2021 2:44 PM |
CNHI | CNH Industrial N.V. Common Shares | $16.22 | $15.81 | $16.10 | $16.22 | $15.96 | 2.56% | Monday, September 13, 2021 3:46 PM |
CNI | Canadian National Railway Company Common Stock | $116.81 | $118.9 | $119.87 | $120.37 | $116.25 | -1.76% | Monday, September 13, 2021 3:47 PM |
CNK | Cinemark Holdings Inc Cinemark Holdings, Inc. Common Stock | $18.28 | $16.84 | $17.24 | $18.48 | $17.24 | 8.55% | Monday, September 13, 2021 3:47 PM |
CNMD | CONMED Corporation Common Stock | $123.40 | $122.97 | $124.35 | $124.50 | $122.45 | 0.35% | Monday, September 13, 2021 3:45 PM |
CNNE | Cannae Holdings, Inc. Common Stock | $31.65 | $31.51 | $31.76 | $31.89 | $31.39 | 0.43% | Monday, September 13, 2021 3:46 PM |
CNO | CNO Financial Group, Inc. Common Stock | $23.88 | $23.3 | $23.66 | $23.98 | $23.47 | 2.49% | Monday, September 13, 2021 3:47 PM |
CNOB | ConnectOne Bancorp, Inc. - Common Stock | $28.79 | $28.36 | $28.43 | $28.79 | $28.28 | 1.52% | Monday, September 13, 2021 3:46 PM |
CNP | CenterPoint Energy, Inc (Holding Co) Common Stock | $26.14 | $26.22 | $26.44 | $26.56 | $26.01 | -0.31% | Monday, September 13, 2021 3:47 PM |
CNR | Cornerstone Building Brands, Inc. Common Stock | $16.19 | $16.44 | $16.59 | $16.64 | $15.96 | -1.52% | Monday, September 13, 2021 3:47 PM |
CNRG | SPDR S&P Kensho Clean Power ETF | $97.76 | $96.2 | $96.64 | $97.76 | $95.44 | 1.62% | Monday, September 13, 2021 3:12 PM |
CNS | Cohen & Steers Inc Common Stock | $86.03 | $86.66 | $87.31 | $87.31 | $85.61 | -0.73% | Monday, September 13, 2021 3:46 PM |
CNSL | Consolidated Communications Holdings, Inc. - Common Stock | $9.32 | $9.03 | $9.09 | $9.35 | $8.96 | 3.16% | Monday, September 13, 2021 3:47 PM |
CNSP | CNS Pharmaceuticals, Inc. - Common Stock | $1.56 | $1.53 | $1.51 | $1.65 | $1.45 | 1.96% | Monday, September 13, 2021 3:28 PM |
CNST | Constellation Pharmaceuticals, Inc. - Common Stock | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
CNTG | Centogene N.V. - Common Shares | $10.21 | $10.12 | $9.92 | $10.27 | $9.92 | 0.84% | Monday, September 13, 2021 3:43 PM |
CNTY | Century Casinos, Inc. - Common Stock | $13.22 | $13.41 | $13.47 | $13.63 | $12.83 | -1.42% | Monday, September 13, 2021 3:45 PM |
CNXM | CNX Midstream Partners LP Common Units representing limited partner interests | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
CNXN | PC Connection, Inc. - Common Stock | $45.59 | $45.59 | $45.75 | $46.03 | $45.24 | 0 | Monday, September 13, 2021 3:44 PM |
CNXT | VanEck Vectors ChinaAMC SME-ChNext ETF | $50.55 | $51.12 | $50.79 | $50.79 | $50.42 | -1.12% | Monday, September 13, 2021 11:20 AM |
CNYA | iShares MSCI China A ETF | $5.45 | $5.44 | $5.43 | $5.45 | $5.43 | 0.13% | Monday, September 13, 2021 5:35 PM |
CO | Global Cord Blood Corporation Common Stock | $4.71 | $4.83 | $4.85 | $4.85 | $4.70 | -2.48% | Monday, September 13, 2021 3:43 PM |
COCP | Cocrystal Pharma, Inc. - Common Stock | $1.09 | $1.09 | $1.09 | $1.11 | $1.07 | 0 | Monday, September 13, 2021 3:46 PM |
CODA | Coda Octopus Group, Inc. - Common stock | $9.02 | $9.17 | $9.23 | $9.90 | $8.99 | -1.64% | Monday, September 13, 2021 3:36 PM |
CODI | Compass Diversified Holdings Shares of Beneficial Interest | $30.00 | $30.44 | $30.48 | $30.73 | $29.93 | -1.45% | Monday, September 13, 2021 3:46 PM |
CODX | Co-Diagnostics, Inc. - Common Stock | $10.03 | $10.58 | $10.51 | $10.51 | $9.90 | -5.2% | Monday, September 13, 2021 3:46 PM |
COE | China Online Education Group American depositary shares, each representing 15 Class A ordinary shares | $3.26 | $3.26 | $3.25 | $3.48 | $3.11 | 0 | Monday, September 13, 2021 3:44 PM |
COG | Cabot Oil & Gas Corporation Common Stock | $18.95 | $18.32 | $18.60 | $19.28 | $18.60 | 3.44% | Monday, September 13, 2021 3:47 PM |
COHN | Cohen & Company Inc. | $20.90 | $21.19 | $21.33 | $21.50 | $20.85 | -1.37% | Monday, September 13, 2021 3:25 PM |
COHR | Coherent, Inc. - Common Stock | $253.47 | $251.97 | $252.93 | $254.42 | $250.37 | 0.6% | Monday, September 13, 2021 3:29 PM |
COHU | Cohu, Inc. - Common Stock | $34.35 | $34.42 | $34.93 | $35.00 | $33.87 | -0.2% | Monday, September 13, 2021 3:47 PM |
COKE | Coca-Cola Consolidated, Inc. - Common Stock | $394.00 | $390.01 | $390.68 | $394.57 | $390.40 | 1.02% | Monday, September 13, 2021 3:34 PM |
COLB | Columbia Banking System, Inc. - Common Stock | $34.10 | $33.66 | $34.13 | $34.30 | $33.65 | 1.31% | Monday, September 13, 2021 3:47 PM |
COLD | Americold Realty Trust Common Shares | $35.18 | $35.3 | $35.53 | $35.61 | $35.10 | -0.34% | Monday, September 13, 2021 3:47 PM |
COLL | Collegium Pharmaceutical, Inc. - Common Stock | $20.11 | $19.7 | $19.81 | $20.32 | $19.60 | 2.08% | Monday, September 13, 2021 3:45 PM |
COLM | Columbia Sportswear Company - Common Stock | $103.62 | $102.73 | $103.24 | $104.24 | $102.66 | 0.87% | Monday, September 13, 2021 3:47 PM |
COM | Direxion Auspice Broad Commodity Strategy ETF | $30.95 | $30.96 | $31.07 | $31.07 | $30.88 | -0.03% | Monday, September 13, 2021 3:23 PM |
COMM | CommScope Holding Company, Inc. - Common Stock | $14.79 | $14.47 | $14.62 | $14.91 | $14.55 | 2.18% | Monday, September 13, 2021 3:47 PM |
COMT | iShares Commodities Select Strategy ETF | $34.63 | $34.58 | $34.58 | $34.68 | $34.49 | 0.14% | Monday, September 13, 2021 3:45 PM |
CONN | Conn's, Inc. - Common Stock | $23.30 | $23.02 | $23.26 | $23.51 | $22.52 | 1.22% | Monday, September 13, 2021 3:47 PM |
COO | The Cooper Companies, Inc. Common Stock | $440.05 | $451.36 | $453.77 | $453.77 | $436.07 | -2.51% | Monday, September 13, 2021 3:45 PM |
COOP | Mr. Cooper Group Inc. - Common Stock | $41.49 | $41.29 | $41.54 | $41.77 | $41.04 | 0.48% | Monday, September 13, 2021 3:47 PM |
COP | ConocoPhillips Common Stock | $57.50 | $55.73 | $56.57 | $58.08 | $56.57 | 3.18% | Monday, September 13, 2021 3:47 PM |
COPX | Global X Copper Miners ETF | $37.58 | $37.21 | $37.77 | $37.90 | $37.31 | 0.98% | Monday, September 13, 2021 3:47 PM |
COR | CoreSite Realty Corporation Common Stock | $146.87 | $147.78 | $148.48 | $149.16 | $146.20 | -0.62% | Monday, September 13, 2021 3:47 PM |
CORE | Core-Mark Holding Company, Inc. - Common Stock | $1.53 | $1.53 | $1.55 | $1.61 | $1.53 | 0 | Monday, September 13, 2021 5:36 PM |
CORN | Teucrium Corn Fund ETV | $19.40 | $19.47 | $19.40 | $19.49 | $19.28 | -0.36% | Monday, September 13, 2021 3:33 PM |
CORP | Pimco Investment Grade Corporate Bond Index Exchange-Traded Fund | $115.37 | $115.14 | $115.37 | $115.37 | $115.37 | 0.2% | Monday, September 13, 2021 9:30 AM |
CORR | CorEnergy Infrastructure Trust, Inc. Common Stock | $4.64 | $4.56 | $4.56 | $4.74 | $4.56 | 1.86% | Monday, September 13, 2021 3:42 PM |
CORV | Correvio Pharma Corp. - Ordinary Shares (Canada) | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
COST | Costco Wholesale Corporation - Common Stock | $459.26 | $465.16 | $467.06 | $468.24 | $458.20 | -1.27% | Monday, September 13, 2021 3:47 PM |
COTY | Coty Inc. Class A Common Stock | $8.44 | $8.23 | $8.30 | $8.52 | $8.25 | 2.49% | Monday, September 13, 2021 3:47 PM |
COUP | Coupa Software Incorporated - Common Stock | $244.51 | $247.64 | $247.62 | $248.88 | $241.65 | -1.27% | Monday, September 13, 2021 3:47 PM |
COW | iPathA Series B Bloomberg Livestock Subindex Total Return ETN | $35.65 | $36.17 | $36.11 | $36.11 | $35.60 | -1.44% | Monday, September 13, 2021 3:30 PM |
COWN | Cowen Inc. - Class A Common Stock | $35.48 | $34.98 | $35.12 | $36.05 | $34.56 | 1.43% | Monday, September 13, 2021 3:46 PM |
COWNZ | Cowen Inc. - 7.35% Senior Notes Due 2027 | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
COWZ | Pacer US Cash Cows 100 ETF | $1952.58 | $1948.93 | $1948.93 | $1961.47 | $1945.61 | 0.19% | Monday, September 13, 2021 8:47 PM |
CP | Canadian Pacific Railway Limited Common Stock | $68.50 | $68.54 | $68.79 | $69.86 | $67.91 | -0.06% | Monday, September 13, 2021 3:47 PM |
CPAC | Cementos Pacasmayo S.A.A. American Depositary Shares (Each representing five Common Shares) | $5.58 | $5.55 | $5.69 | $5.69 | $5.53 | 0.54% | Monday, September 13, 2021 3:44 PM |
CPAH | CounterPath Corporation - Common Stock | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
CPB | Campbell Soup Company Common Stock | $43.91 | $43.15 | $43.34 | $44.30 | $43.32 | 1.76% | Monday, September 13, 2021 3:47 PM |
CPE | Callon Petroleum Company Common Stock | $35.26 | $33.06 | $33.83 | $35.84 | $33.83 | 6.65% | Monday, September 13, 2021 3:47 PM |
CPER | United States Copper Index Fund ETV | $26.75 | $27.1 | $26.95 | $26.95 | $26.57 | -1.3% | Monday, September 13, 2021 3:36 PM |
CPF | Central Pacific Financial Corp New | $23.79 | $23.45 | $23.60 | $24.32 | $23.38 | 1.45% | Monday, September 13, 2021 3:45 PM |
CPG | Crescent Point Energy Corporation Ordinary Shares (Canada) | $3.87 | $3.4 | $3.50 | $3.93 | $3.50 | 13.68% | Monday, September 13, 2021 3:46 PM |
CPHC | Canterbury Park Holding Corporation - Common Stock | $16.66 | $16.49 | $16.50 | $16.72 | $16.50 | 1.06% | Monday, September 13, 2021 3:29 PM |
CPI | IQ Real Return ETF | $27.48 | $27.44 | $27.54 | $27.54 | $27.48 | 0.15% | Monday, September 13, 2021 2:26 PM |
CPIX | Cumberland Pharmaceuticals Inc. - Common Stock | $3.02 | $2.79 | $2.83 | $3.08 | $2.83 | 8.24% | Monday, September 13, 2021 3:44 PM |
CPK | Chesapeake Utilities Corporation Common Stock | $127.87 | $128.32 | $128.05 | $130.10 | $126.82 | -0.35% | Monday, September 13, 2021 3:43 PM |
CPLG | CorePoint Lodging Inc. Common Stock | $15.09 | $14.34 | $14.32 | $15.09 | $14.32 | 5.23% | Monday, September 13, 2021 3:46 PM |
CPLP | Capital Product Partners L.P. - common units representing limited partner interests | $13.84 | $13.75 | $13.81 | $14.01 | $13.74 | 0.65% | Monday, September 13, 2021 3:47 PM |
CPRI | Capri Holdings Limited Ordinary Shares | $53.99 | $54.05 | $54.51 | $54.69 | $52.89 | -0.11% | Monday, September 13, 2021 3:46 PM |
CPRT | Copart, Inc. - Common Stock | $142.62 | $143.23 | $144.78 | $145.22 | $142.36 | -0.43% | Monday, September 13, 2021 3:47 PM |
CPRX | Catalyst Pharmaceuticals, Inc. - Common Stock | $5.03 | $5.01 | $5.04 | $5.13 | $4.98 | 0.3% | Monday, September 13, 2021 3:45 PM |
CPS | Cooper-Standard Holdings Inc. Common Stock | $22.81 | $21.77 | $22.05 | $22.84 | $21.47 | 4.78% | Monday, September 13, 2021 3:41 PM |
CPSH | CPS Technologies Corp. - Common Stock | $6.04 | $5.85 | $5.90 | $6.06 | $5.61 | 3.25% | Monday, September 13, 2021 3:46 PM |
CPSI | Computer Programs and Systems, Inc. - Common Stock | $36.59 | $36.35 | $36.58 | $37.03 | $36.40 | 0.66% | Monday, September 13, 2021 3:46 PM |
CPSS | Consumer Portfolio Services, Inc. - Common Stock | $5.65 | $5.72 | $5.86 | $5.96 | $5.47 | -1.22% | Monday, September 13, 2021 3:24 PM |
CPST | Capstone Turbine Corporation - Common Stock | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
CPT | Camden Property Trust Common Stock | $150.71 | $149.83 | $150.31 | $151.55 | $150.03 | 0.59% | Monday, September 13, 2021 3:47 PM |
CPTA | Capitala Finance Corp. - Common Stock | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
CQP | Cheniere Energy Partners, LP Cheniere Energy Partners, LP Common Units | $41.82 | $41.19 | $41.65 | $42.69 | $41.61 | 1.53% | Monday, September 13, 2021 3:46 PM |
CR | Crane Co. Common Stock | $95.16 | $93.89 | $94.65 | $96.39 | $94.20 | 1.35% | Monday, September 13, 2021 3:46 PM |
CRAI | CRA International,Inc. - Common Stock | $90.18 | $90.85 | $91.20 | $91.20 | $88.77 | -0.74% | Monday, September 13, 2021 3:46 PM |
CRAK | VanEck Vectors Oil Refiners ETF | $28.13 | $27.86 | $28.13 | $28.13 | $28.13 | 0.95% | Monday, September 13, 2021 9:30 AM |
CRBN | iShares MSCI ACWI Low Carbon Target ETF | $170.64 | $170.52 | $171.64 | $171.71 | $170.64 | 0.07% | Monday, September 13, 2021 3:22 PM |
CRBP | Corbus Pharmaceuticals Holdings, Inc. - Common Stock | $1.15 | $1.19 | $1.21 | $1.21 | $1.15 | -3.36% | Monday, September 13, 2021 3:46 PM |
CRC | California Resources Corporation Common Stock | $42.17 | $39.33 | $39.95 | $42.20 | $39.93 | 7.22% | Monday, September 13, 2021 3:47 PM |
CRD.A | Crawford & Company Common Stock | $9.53 | $9.74 | $9.32 | $9.79 | $9.32 | -2.16% | Monday, September 13, 2021 3:39 PM |
CRD.B | Crawford & Company Common Stock | $9.28 | $9.51 | $9.49 | $9.49 | $9.28 | -2.42% | Monday, September 13, 2021 3:37 PM |
CREE | Cree, Inc. - Common Stock | $88.46 | $86.62 | $86.99 | $88.68 | $85.05 | 2.12% | Monday, September 13, 2021 3:47 PM |
CREG | China Recycling Energy Corporation - Common Stock | $6.64 | $6.56 | $6.56 | $6.77 | $6.29 | 1.14% | Monday, September 13, 2021 3:35 PM |
CRESY | Cresud S.A.C.I.F. y A. - American Depositary Shares, each representing ten shares of Common Stock | $5.60 | $5.33 | $5.80 | $5.80 | $5.47 | 5.07% | Monday, September 13, 2021 3:45 PM |
CREX | Creative Realities, Inc. - Common Stock | $1.30 | $1.34 | $1.30 | $1.34 | $1.25 | -2.99% | Monday, September 13, 2021 3:45 PM |
CRH | CRH PLC American Depositary Shares | $51.84 | $51.32 | $52.04 | $52.31 | $51.55 | 1.01% | Monday, September 13, 2021 3:46 PM |
CRHM | CRH Medical Corporation Common Shares of Beneficial Interest | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
CRI | Carter's, Inc. Common Stock | $101.66 | $102.28 | $103.17 | $103.44 | $101.03 | -0.61% | Monday, September 13, 2021 3:47 PM |
CRIS | Curis, Inc. - Common Stock | $8.50 | $8.72 | $8.71 | $8.71 | $8.14 | -2.52% | Monday, September 13, 2021 3:47 PM |
CRK | Comstock Resources, Inc. Common Stock | $8.82 | $8.02 | $8.15 | $8.92 | $8.15 | 9.98% | Monday, September 13, 2021 3:46 PM |
CRL | Charles River Laboratories International, Inc. Common Stock | $430.31 | $441 | $442.73 | $443.87 | $423.97 | -2.42% | Monday, September 13, 2021 3:46 PM |
CRM | Salesforce.com Inc Common Stock | $253.51 | $257.2 | $257.00 | $257.69 | $252.19 | -1.43% | Monday, September 13, 2021 3:46 PM |
CRMD | CorMedix Inc. Common Stock | $4.68 | $4.63 | $4.62 | $4.80 | $4.55 | 1.02% | Monday, September 13, 2021 3:43 PM |
CRMT | America's Car-Mart, Inc. - Common Stock | $121.68 | $119.56 | $121.12 | $122.48 | $119.23 | 1.77% | Monday, September 13, 2021 3:42 PM |
CRNC | Cerence Inc. - Common Stock | $104.79 | $100.08 | $100.60 | $105.18 | $97.66 | 4.7% | Monday, September 13, 2021 3:46 PM |
CRNT | Ceragon Networks Ltd. - Ordinary Shares | $3.74 | $3.68 | $3.65 | $3.80 | $3.61 | 1.63% | Monday, September 13, 2021 3:46 PM |
CRNX | Crinetics Pharmaceuticals, Inc. - Common Stock | $23.64 | $23.19 | $23.31 | $24.10 | $23.19 | 1.94% | Monday, September 13, 2021 3:46 PM |
CROC | ProShares UltraShort Australian Dollar | $47.61 | $47.61 | $47.48 | $47.48 | $47.48 | 0 | Friday, September 10, 2021 8:00 PM |
CRON | Cronos Group Inc. - Common Share | $6.06 | $6.13 | $6.19 | $6.21 | $6.01 | -1.22% | Monday, September 13, 2021 3:47 PM |
CROP | IQ Global Agribusiness Small Cap ETF | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
CROX | Crocs, Inc. - Common Stock | $137.52 | $144.11 | $145.34 | $145.54 | $135.10 | -4.57% | Monday, September 13, 2021 3:47 PM |
CRS | Carpenter Technology Corporation Common Stock | $32.41 | $31.62 | $32.08 | $32.44 | $31.40 | 2.5% | Monday, September 13, 2021 3:46 PM |
CRSA | Crescent Acquisition Corp - Class A Common Stock | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
CRSP | CRISPR Therapeutics AG - Common Shares | $117.82 | $120.74 | $120.91 | $120.91 | $116.56 | -2.42% | Monday, September 13, 2021 3:46 PM |
CRTO | Criteo S.A. - American Depositary Shares | $36.41 | $35.74 | $36.00 | $36.50 | $35.56 | 1.87% | Monday, September 13, 2021 3:46 PM |
CRTX | Cortexyme, Inc. - Common Stock | $87.88 | $91.08 | $91.52 | $94.70 | $86.92 | -3.51% | Monday, September 13, 2021 3:46 PM |
CRUS | Cirrus Logic, Inc. - Common Stock | $87.13 | $86.59 | $87.00 | $87.48 | $86.22 | 0.62% | Monday, September 13, 2021 3:46 PM |
CRVL | CorVel Corp. - Common Stock | $171.15 | $170.16 | $170.42 | $172.58 | $169.00 | 0.58% | Monday, September 13, 2021 3:40 PM |
CRVS | Corvus Pharmaceuticals, Inc. - Common Stock | $2.49 | $2.48 | $2.50 | $2.50 | $2.41 | 0.4% | Monday, September 13, 2021 3:32 PM |
CRWD | CrowdStrike Holdings, Inc. - Class A Common Stock | $254.31 | $262 | $258.72 | $259.69 | $248.38 | -2.94% | Monday, September 13, 2021 3:47 PM |
CRWS | Crown Crafts, Inc. - Common Stock | $7.17 | $7.24 | $7.25 | $7.25 | $7.12 | -0.97% | Monday, September 13, 2021 3:35 PM |
CRY | CryoLife, Inc. Common Stock | $24.87 | $24.83 | $25.04 | $25.04 | $24.47 | 0.16% | Monday, September 13, 2021 3:44 PM |
CS | Credit Suisse Group American Depositary Shares | $10.62 | $10.43 | $10.52 | $10.66 | $10.49 | 1.82% | Monday, September 13, 2021 3:47 PM |
CSA | VictoryShares US Small Cap Volatility Wtd ETF | $64.12 | $64.12 | $64.12 | $64.12 | $64.12 | 0 | Monday, September 13, 2021 11:10 AM |
CSBR | Champions Oncology, Inc. - Common Stock | $10.06 | $10 | $10.29 | $10.29 | $9.80 | 0.6% | Monday, September 13, 2021 3:41 PM |
CSCO | Cisco Systems, Inc. - Common Stock | $58.06 | $57.89 | $58.16 | $58.53 | $57.73 | 0.29% | Monday, September 13, 2021 3:47 PM |
CSF | VictoryShares US Discovery Enhanced Volatility Wtd ETF | $59.71 | $60.21 | $60.28 | $60.28 | $59.67 | -0.83% | Monday, September 13, 2021 3:23 PM |
CSFL | CenterState Bank Corporation - Common Stock | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
CSGP | CoStar Group, Inc. - Common Stock | $89.52 | $90.15 | $90.74 | $90.81 | $89.21 | -0.7% | Monday, September 13, 2021 3:47 PM |
CSGS | CSG Systems International, Inc. - Common Stock | $47.40 | $47.19 | $47.40 | $48.05 | $46.72 | 0.45% | Monday, September 13, 2021 3:46 PM |
CSII | Cardiovascular Systems, Inc. - Common Stock | $35.03 | $35.25 | $35.46 | $35.64 | $34.71 | -0.62% | Monday, September 13, 2021 3:46 PM |
CSIQ | Canadian Solar Inc. - common shares | $37.76 | $36.36 | $36.40 | $37.94 | $35.85 | 3.85% | Monday, September 13, 2021 3:47 PM |
CSLT | Castlight Health, Inc. Class B Common Stock | $1.78 | $1.82 | $1.85 | $1.85 | $1.75 | -2.47% | Monday, September 13, 2021 3:45 PM |
CSML | IQ Chaikin U.S. Small Cap ETF | $34.99 | $34.82 | $35.00 | $35.02 | $34.99 | 0.49% | Monday, September 13, 2021 2:36 PM |
CSOD | Cornerstone OnDemand, Inc. - Common Stock | $57.23 | $57.2 | $57.20 | $57.29 | $57.18 | 0.05% | Monday, September 13, 2021 3:47 PM |
CSPI | CSP Inc. - Common Stock | $9.22 | $9.44 | $9.33 | $9.33 | $9.07 | -2.31% | Monday, September 13, 2021 12:11 PM |
CSPR | Casper Sleep Inc. Common Stock | $5.21 | $5.15 | $5.17 | $5.34 | $5.05 | 1.07% | Monday, September 13, 2021 3:46 PM |
CSQ | Calamos Strategic Total Return Fund - Common Stock | $18.50 | $18.55 | $18.70 | $18.70 | $18.46 | -0.26% | Monday, September 13, 2021 3:47 PM |
CSSE | Chicken Soup for the Soul Entertainment, Inc. - Class A Common Stock | $23.96 | $23.5 | $23.55 | $24.11 | $23.28 | 1.96% | Monday, September 13, 2021 3:47 PM |
CSSEP | Chicken Soup for the Soul Entertainment, Inc. - 9.75% Series A Cumulative Redeemable Perpetual Preferred Stock | $27.84 | $27.76 | $28.00 | $28.00 | $27.75 | 0.32% | Monday, September 13, 2021 2:47 PM |
CSTE | Caesarstone Ltd. - Ordinary Shares | $13.65 | $13.42 | $13.55 | $13.80 | $13.53 | 1.71% | Monday, September 13, 2021 3:45 PM |
CSTL | Castle Biosciences, Inc. - Common stock | $72.97 | $74.48 | $74.86 | $75.07 | $70.15 | -2.03% | Monday, September 13, 2021 3:46 PM |
CSTM | Constellium SE Ordinary Shares (France) | $20.46 | $20.36 | $20.70 | $20.70 | $20.06 | 0.49% | Monday, September 13, 2021 3:47 PM |
CSTR | CapStar Financial Holdings, Inc. - Common Stock | $21.58 | $21.5 | $21.63 | $21.70 | $21.50 | 0.37% | Monday, September 13, 2021 3:46 PM |
CSU | Capital Senior Living Corporation Common Stock | $29.13 | $32 | $31.64 | $32.92 | $28.91 | -8.98% | Monday, September 13, 2021 3:31 PM |
CSWC | Capital Southwest Corporation - Common Stock | $27.28 | $27.44 | $27.45 | $27.46 | $27.01 | -0.58% | Monday, September 13, 2021 3:47 PM |
CSWCL | Capital Southwest Corporation - 5.95% Notes due 2022 | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
CSWI | CSW Industrials, Inc. - Common Stock | $127.30 | $129.5 | $130.68 | $130.68 | $126.94 | -1.7% | Monday, September 13, 2021 3:40 PM |
CSX | CSX Corporation - Common Stock | $30.91 | $30.95 | $31.23 | $31.27 | $30.66 | -0.13% | Monday, September 13, 2021 3:47 PM |
CTAS | Cintas Corporation - Common Stock | $406.87 | $403.71 | $407.49 | $409.80 | $404.01 | 0.78% | Monday, September 13, 2021 3:46 PM |
CTB | Cooper Tire & Rubber Company Common Stock | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
CTBB | Qwest Corporation 6.5% Notes due 2056 | $25.64 | $25.63 | $25.62 | $25.68 | $25.62 | 0.04% | Monday, September 13, 2021 3:31 PM |
CTBI | Community Trust Bancorp, Inc. - Common Stock | $40.67 | $40.22 | $40.58 | $40.69 | $40.04 | 1.13% | Monday, September 13, 2021 3:45 PM |
CTDD | Qwest Corporation 6.75% Notes due 2057 | $26.47 | $26.43 | $26.54 | $26.54 | $26.40 | 0.16% | Monday, September 13, 2021 3:20 PM |
CTEK | CynergisTek, Inc. Common Stock | $1.95 | $1.99 | $2.00 | $2.00 | $1.91 | -1.91% | Monday, September 13, 2021 3:30 PM |
CTG | Computer Task Group, Incorporated - Common Stock | $8.39 | $8.35 | $8.42 | $8.42 | $8.16 | 0.48% | Monday, September 13, 2021 3:21 PM |
CTHR | Charles & Colvard Ltd. - Common Stock | $2.76 | $2.76 | $2.75 | $2.83 | $2.72 | 0.11% | Monday, September 13, 2021 3:40 PM |
CTIB | Yunhong CTI Ltd. - Common Stock | $2.06 | $2.09 | $2.06 | $2.09 | $2.00 | -1.44% | Monday, September 13, 2021 3:39 PM |
CTIC | CTI BioPharma Corp. - Common Stock | $3.16 | $3.18 | $3.17 | $3.19 | $3.12 | -0.63% | Monday, September 13, 2021 3:44 PM |
CTK | CooTek (Cayman) Inc. American Depositary Shares, each representing 50 Class A Ordinary Shares | $1.60 | $1.69 | $1.67 | $1.70 | $1.57 | -5.33% | Monday, September 13, 2021 3:32 PM |
CTL | CenturyLink, Inc. Common Stock | $1.45 | $1.43 | $1.45 | $1.45 | $1.45 | 1.4% | Monday, September 13, 2021 8:08 AM |
CTLT | Catalent, Inc. Common Stock | $136.36 | $137.66 | $138.72 | $138.72 | $133.51 | -0.94% | Monday, September 13, 2021 3:47 PM |
CTMX | CytomX Therapeutics, Inc. - Common Stock | $5.27 | $5.12 | $5.13 | $5.36 | $5.03 | 2.83% | Monday, September 13, 2021 3:46 PM |
CTO | Consolidated-Tomoka Land Co. Common Stock | $54.18 | $54.01 | $54.00 | $54.29 | $53.78 | 0.31% | Monday, September 13, 2021 3:33 PM |
CTR | ClearBridge MLP and Midstream Total Return Fund Inc. Common Stock | $23.91 | $23.44 | $23.62 | $24.02 | $23.62 | 2.01% | Monday, September 13, 2021 3:46 PM |
CTRA | Contura Energy, Inc. Common Stock | $965.00 | $975 | $975.00 | $985.00 | $945.00 | -1.03% | Monday, September 13, 2021 3:12 PM |
CTRC | Centric Brands Inc. - Common Stock | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
CTRE | CareTrust REIT, Inc. - Common Stock | $21.86 | $21.71 | $21.83 | $21.95 | $21.66 | 0.69% | Monday, September 13, 2021 3:46 PM |
CTRN | Citi Trends, Inc. - Common Stock | $74.64 | $79.27 | $79.53 | $79.90 | $73.05 | -5.84% | Monday, September 13, 2021 3:47 PM |
CTS | CTS Corporation Common Stock | $31.69 | $31.89 | $32.05 | $32.17 | $31.42 | -0.63% | Monday, September 13, 2021 3:46 PM |
CTSH | Cognizant Technology Solutions Corporation - Class A Common Stock | $76.29 | $76.26 | $76.66 | $76.82 | $75.66 | 0.04% | Monday, September 13, 2021 3:47 PM |
CTSO | Cytosorbents Corporation - Common Stock | $8.65 | $8.91 | $8.90 | $8.90 | $8.60 | -2.92% | Monday, September 13, 2021 3:47 PM |
CTST | CannTrust Holdings Inc. Common Shares | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
CTT | CatchMark Timber Trust, Inc. Class A Common Stock | $11.39 | $11.51 | $11.63 | $11.80 | $11.36 | -1.04% | Monday, September 13, 2021 3:46 PM |
CTVA | Corteva, Inc. Common Stock | $43.03 | $43.42 | $43.60 | $43.85 | $42.62 | -0.9% | Monday, September 13, 2021 3:46 PM |
CTXR | Citius Pharmaceuticals, Inc. - Common Stock | $2.08 | $2.08 | $2.06 | $2.15 | $2.03 | -0.24% | Monday, September 13, 2021 3:47 PM |
CTXS | Citrix Systems, Inc. - Common Stock | $108.90 | $107.57 | $107.83 | $110.99 | $107.58 | 1.24% | Monday, September 13, 2021 3:47 PM |
CTZ | Qwest Corporation 6.625% Notes due 2055 | $1.05 | $1.11 | $1.05 | $1.05 | $1.05 | -5.41% | Monday, September 13, 2021 10:20 AM |
CUB | Cubic Corporation Common Stock | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
CUBA | The Herzfeld Caribbean Basin Fund, Inc. - Closed End FUnd | $5.78 | $5.78 | $5.80 | $5.81 | $5.78 | 0 | Monday, September 13, 2021 3:27 PM |
CUBB | Customers Bancorp, Inc 5.375% Subordinated Notes Due 2034 | $27.45 | $27.45 | No Data | No Data | No Data | 0 | Thursday, September 9, 2021 10:55 AM |
CUBE | CubeSmart Common Shares | $53.41 | $53.39 | $53.76 | $54.06 | $53.37 | 0.04% | Monday, September 13, 2021 3:47 PM |
CUBI | Customers Bancorp, Inc Common Stock | $38.43 | $37.72 | $38.25 | $38.68 | $37.98 | 1.88% | Monday, September 13, 2021 3:44 PM |
CUE | Cue Biopharma, Inc. - Common Stock | $12.35 | $11.89 | $11.96 | $12.66 | $11.69 | 3.87% | Monday, September 13, 2021 3:45 PM |
CUI | CUI Global, Inc. - Common Stock | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | 0 | Monday, September 13, 2021 2:07 PM |
CUK | Carnival Plc ADS ADS | $21.21 | $20.72 | $21.08 | $21.44 | $20.40 | 2.36% | Monday, September 13, 2021 3:47 PM |
CULP | Culp, Inc. Common Stock | $12.78 | $12.78 | $12.81 | $12.85 | $12.75 | 0 | Monday, September 13, 2021 3:44 PM |
CURO | CURO Group Holdings Corp. Common Stock | $17.00 | $16.57 | $16.75 | $17.05 | $16.70 | 2.6% | Monday, September 13, 2021 3:45 PM |
CUT | Invesco MSCI Global Timber ETF | $38.53 | $38.84 | $38.75 | $38.75 | $38.50 | -0.8% | Monday, September 13, 2021 3:46 PM |
CUTR | Cutera, Inc. - Common Stock | $49.55 | $50.18 | $50.25 | $51.18 | $48.76 | -1.26% | Monday, September 13, 2021 3:46 PM |
CUZ | Cousins Properties Incorporated Common Stock | $37.64 | $37.01 | $37.30 | $37.99 | $37.09 | 1.7% | Monday, September 13, 2021 3:47 PM |
CVA | Covanta Holding Corporation Common Stock | $20.11 | $20.05 | $20.06 | $20.11 | $20.05 | 0.27% | Monday, September 13, 2021 3:46 PM |
CVBF | CVB Financial Corporation - Common Stock | $19.14 | $19.29 | $19.46 | $19.53 | $18.99 | -0.8% | Monday, September 13, 2021 3:46 PM |
CVCO | Cavco Industries, Inc. - Common Stock | $247.00 | $249.01 | $249.47 | $249.47 | $237.86 | -0.81% | Monday, September 13, 2021 3:45 PM |
CVCY | Central Valley Community Bancorp - Common Stock | $20.56 | $20.5 | $20.54 | $20.57 | $20.38 | 0.29% | Monday, September 13, 2021 3:31 PM |
CVE | Cenovus Energy Inc Common Stock | $8.78 | $8.37 | $8.54 | $8.84 | $8.51 | 4.9% | Monday, September 13, 2021 3:47 PM |
CVEO | Civeo Corporation (Canada) Common Shares | $22.41 | $22.48 | $22.95 | $22.95 | $22.38 | -0.31% | Monday, September 13, 2021 3:11 PM |
CVET | Covetrus, Inc. - Common Stock | $20.81 | $21.13 | $21.34 | $21.34 | $20.76 | -1.51% | Monday, September 13, 2021 3:46 PM |
CVGI | Commercial Vehicle Group, Inc. - Common Stock | $9.27 | $9.02 | $9.06 | $9.37 | $9.06 | 2.77% | Monday, September 13, 2021 3:46 PM |
CVGW | Calavo Growers, Inc. - Common Stock | $35.46 | $38.98 | $38.79 | $38.86 | $35.36 | -9.03% | Monday, September 13, 2021 3:46 PM |
CVI | CVR Energy Inc. Common Stock | $13.89 | $13.36 | $13.56 | $14.06 | $13.52 | 3.97% | Monday, September 13, 2021 3:47 PM |
CVIA | Covia Holdings Corporation Common Stock | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
CVLT | Commvault Systems, Inc. - Common Stock | $78.12 | $78.11 | $78.61 | $79.10 | $77.21 | 0.01% | Monday, September 13, 2021 3:46 PM |
CVM | Cel-Sci Corporation Common Stock | $11.51 | $11.48 | $11.57 | $11.79 | $11.08 | 0.26% | Monday, September 13, 2021 3:47 PM |
CVNA | Carvana Co. Class A Common Stock | $325.50 | $329.72 | $330.26 | $331.95 | $316.79 | -1.28% | Monday, September 13, 2021 3:46 PM |
CVR | Chicago Rivet & Machine Co. Common Stock | $26.20 | $26.2 | $25.74 | $26.24 | $25.74 | 0 | Monday, September 13, 2021 3:31 PM |
CVS | CVS Health Corporation Common Stock | $84.35 | $83.79 | $84.14 | $85.19 | $84.02 | 0.67% | Monday, September 13, 2021 3:47 PM |
CVTI | Covenant Transportation Group, Inc. - Class A Common Stock | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
CVU | CPI Aerostructures, Inc. Common Stock | $3.02 | $2.96 | $2.95 | $3.05 | $2.95 | 2.06% | Monday, September 13, 2021 3:03 PM |
CVY | Invesco Zacks Multi-Asset Income ETF | $24.15 | $23.96 | $23.99 | $24.22 | $23.99 | 0.79% | Monday, September 13, 2021 2:49 PM |
CW | Curtiss-Wright Corporation Common Stock | $115.03 | $113.41 | $114.54 | $116.29 | $113.56 | 1.43% | Monday, September 13, 2021 3:45 PM |
CWBC | Community West Bancshares - Common Stock | $13.25 | $13.01 | $13.09 | $13.25 | $13.01 | 1.84% | Monday, September 13, 2021 3:27 PM |
CWCO | Consolidated Water Co. Ltd. - Ordinary Shares | $11.78 | $11.84 | $11.98 | $11.99 | $11.70 | -0.51% | Monday, September 13, 2021 3:41 PM |
CWEN | Clearway Energy, Inc. Class C Common Stock | $30.84 | $31.12 | $31.27 | $31.32 | $30.70 | -0.9% | Monday, September 13, 2021 3:47 PM |
CWEN.A | Clearway Energy, Inc. Class A Common Stock | $29.21 | $29.34 | $29.47 | $29.47 | $29.06 | -0.44% | Monday, September 13, 2021 3:47 PM |
CWH | Camping World Holdings, Inc. Class A Commom Stock | $39.67 | $39.18 | $39.28 | $39.71 | $38.44 | 1.24% | Monday, September 13, 2021 3:46 PM |
CWI | SPDR MSCI ACWI ex-US ETF | $30.30 | $30.17 | $30.38 | $30.38 | $30.26 | 0.43% | Monday, September 13, 2021 3:10 PM |
CWK | Cushman & Wakefield plc Ordinary Shares | $18.42 | $18.04 | $18.19 | $18.47 | $17.91 | 2.11% | Monday, September 13, 2021 3:47 PM |
CWST | Casella Waste Systems, Inc. - Class A Common Stock | $76.57 | $75.91 | $76.34 | $77.44 | $74.97 | 0.86% | Monday, September 13, 2021 3:46 PM |
CWT | California Water Service Group Common Stock | $60.69 | $61.83 | $62.15 | $62.45 | $60.21 | -1.84% | Monday, September 13, 2021 3:47 PM |
CX | Cemex, S.A.B. de C.V. Sponsored ADR | $7.62 | $7.7 | $7.83 | $7.83 | $7.58 | -1.1% | Monday, September 13, 2021 3:47 PM |
CXP | Columbia Property Trust, Inc. Common Stock | $19.06 | $19.04 | $19.02 | $19.06 | $18.98 | 0.08% | Monday, September 13, 2021 3:46 PM |
CXW | CoreCivic, Inc. Common Stock | $8.97 | $8.9 | $8.97 | $9.23 | $8.76 | 0.79% | Monday, September 13, 2021 3:47 PM |
CY | Cypress Semiconductor Corporation - Common Stock | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
CYAD | Celyad SA - American Depositary Shares | $4.50 | $4.6 | $4.66 | $4.67 | $4.48 | -2.17% | Monday, September 13, 2021 3:14 PM |
CYAN | Cyanotech Corporation - Common Stock | $2.95 | $2.97 | $2.96 | $3.00 | $2.87 | -0.67% | Monday, September 13, 2021 3:24 PM |
CYB | WisdomTree Chinese Yuan Strategy Fund | $27.82 | $27.91 | $27.91 | $27.95 | $27.82 | -0.33% | Monday, September 13, 2021 2:51 PM |
CYBE | CyberOptics Corporation - Common Stock | $40.35 | $40.88 | $41.12 | $41.12 | $40.00 | -1.28% | Monday, September 13, 2021 3:30 PM |
CYBR | CyberArk Software Ltd. - Ordinary Shares | $160.05 | $162.21 | $162.51 | $162.51 | $157.39 | -1.33% | Monday, September 13, 2021 3:47 PM |
CYCC | Cyclacel Pharmaceuticals, Inc. - Common Stock | $5.50 | $5.61 | $5.62 | $5.70 | $5.46 | -1.96% | Monday, September 13, 2021 3:41 PM |
CYCCP | Cyclacel Pharmaceuticals, Inc. - 6% Convertible Preferred Stock | $8.02 | $8.02 | $8.01 | $8.01 | $7.84 | 0 | Tuesday, September 7, 2021 11:18 AM |
CYD | China Yuchai International Limited Common Stock | $13.98 | $14.07 | $14.11 | $14.26 | $13.98 | -0.64% | Monday, September 13, 2021 3:31 PM |
CYOU | Changyou.com Limited - American Depositary Shares, each representing two Class A ordinary shares | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
CYRN | CYREN Ltd. - Ordinary Shares | $0.62 | $0.6 | $0.68 | $0.72 | $0.57 | 3.28% | Monday, September 13, 2021 3:46 PM |
CYRX | CryoPort, Inc. - Common Stock | $64.03 | $65.22 | $65.94 | $66.61 | $63.25 | -1.83% | Monday, September 13, 2021 3:47 PM |
CYTK | Cytokinetics, Incorporated - Common Stock | $31.35 | $29.52 | $29.40 | $32.29 | $29.10 | 6.2% | Monday, September 13, 2021 3:46 PM |
CZNC | Citizens & Northern Corp - Common Stock | $24.16 | $24.01 | $24.37 | $24.55 | $24.10 | 0.62% | Monday, September 13, 2021 3:43 PM |
CZR | Caesars Entertainment Corporation - Common Stock | $103.73 | $104.19 | $105.55 | $105.97 | $100.82 | -0.45% | Monday, September 13, 2021 3:47 PM |
CZWI | Citizens Community Bancorp, Inc. - Common Stock | $13.75 | $13.7 | $13.67 | $13.77 | $13.66 | 0.37% | Monday, September 13, 2021 3:43 PM |
CZZ | Cosan Limited Class A Common Stock | $0.14 | $0.14 | No Data | No Data | No Data | 0 | Wednesday, September 8, 2021 1:50 PM |
D | Dominion Energy, Inc. Common Stock | $76.57 | $77.3 | $77.81 | $77.81 | $76.35 | -0.94% | Monday, September 13, 2021 3:47 PM |
DAC | Danaos Corporation Common Stock | $83.15 | $84.98 | $86.00 | $86.16 | $82.23 | -2.15% | Monday, September 13, 2021 3:47 PM |
DAIO | Data I/O Corporation - Common Stock | $6.61 | $6.88 | $7.10 | $7.49 | $6.61 | -3.92% | Monday, September 13, 2021 3:45 PM |
DAKT | Daktronics, Inc. - Common Stock | $5.53 | $5.55 | $5.56 | $5.71 | $5.50 | -0.36% | Monday, September 13, 2021 3:44 PM |
DAL | Delta Air Lines, Inc. Common Stock | $40.04 | $39.36 | $39.70 | $40.13 | $38.80 | 1.73% | Monday, September 13, 2021 3:47 PM |
DALT | Anfield Capital Diversified Alternatives ETF ETF | $10.61 | $10.64 | $10.64 | $10.64 | $10.58 | -0.28% | Monday, September 13, 2021 10:37 AM |
DAN | Dana Incorporated Common Stock | $22.13 | $21.4 | $21.80 | $22.25 | $21.65 | 3.41% | Monday, September 13, 2021 3:46 PM |
DAO | Youdao, Inc. American Depositary Shares, each representing one Class A Ordinary Share | $14.32 | $14.26 | $14.10 | $14.61 | $13.75 | 0.42% | Monday, September 13, 2021 3:46 PM |
DAR | Darling Ingredients Inc. Common Stock | $73.41 | $70.61 | $71.54 | $74.59 | $71.17 | 3.97% | Monday, September 13, 2021 3:47 PM |
DARE | Dare Bioscience, Inc. - Common Stock | $1.69 | $1.65 | $1.65 | $1.74 | $1.62 | 2.12% | Monday, September 13, 2021 3:46 PM |
DAUG | FT Cboe Vest U.S. Equity Deep Buffer ETF - August | $34.40 | $34.52 | $34.62 | $34.62 | $34.40 | -0.33% | Monday, September 13, 2021 2:53 PM |
DAVA | Endava plc American Depositary Shares (each representing one Class A Ordinary Share) | $130.79 | $138.7 | $139.01 | $139.83 | $128.01 | -5.7% | Monday, September 13, 2021 3:43 PM |
DAX | Global X DAX Germany ETF | $33.67 | $33.3 | $33.71 | $33.71 | $33.56 | 1.11% | Monday, September 13, 2021 3:38 PM |
DB | Deutsche Bank AG Common Stock | $13.15 | $12.72 | $12.93 | $13.15 | $12.87 | 3.38% | Monday, September 13, 2021 3:47 PM |
DBAW | Xtrackers MSCI All World ex US Hedged Equity ETF | $33.98 | $33.8 | $33.99 | $34.04 | $33.98 | 0.53% | Monday, September 13, 2021 12:37 PM |
DBB | Invesco DB Base Metals Fund | $21.38 | $21.6 | $21.42 | $21.45 | $21.21 | -1.02% | Monday, September 13, 2021 3:36 PM |
DBD | Diebold Nixdorf Incorporated Common Stock | $10.32 | $9.88 | $10.07 | $10.42 | $9.87 | 4.45% | Monday, September 13, 2021 3:47 PM |
DBE | Invesco DB Energy Fund | $15.99 | $15.82 | $15.99 | $16.05 | $15.95 | 1.07% | Monday, September 13, 2021 3:44 PM |
DBEH | iM DBi Hedge Strategy ETF | $32.41 | $32.42 | $32.41 | $32.41 | $32.41 | -0.04% | Monday, September 13, 2021 11:41 AM |
DBEM | Xtrackers MSCI Emerging Markets Hedged Equity ETF | $27.99 | $27.94 | $27.98 | $27.99 | $27.95 | 0.18% | Monday, September 13, 2021 2:24 PM |
DBGR | Xtrackers MSCI Germany Hedged Equity ETF | $32.44 | $32.44 | No Data | No Data | No Data | 0 | Friday, September 10, 2021 8:00 PM |
DBI | Designer Brands Inc. Class A Common Stock | $12.25 | $12.38 | $12.53 | $12.66 | $12.07 | -1.09% | Monday, September 13, 2021 3:47 PM |
DBJP | Xtrackers MSCI Japan Hedged Equity ETF | $52.50 | $51.72 | $52.45 | $52.50 | $52.45 | 1.5% | Monday, September 13, 2021 12:58 PM |
DBLV | AdvisorShares DoubleLine Value Equity ETF | $94.24 | $94.24 | $95.04 | $95.04 | $95.04 | 0 | Friday, September 10, 2021 8:00 PM |
DBMF | iM DBi Managed Futures Strategy ETF ETF | $28.00 | $27.9 | $28.18 | $28.18 | $28.00 | 0.35% | Monday, September 13, 2021 11:18 AM |
DBVT | DBV Technologies S.A. - American Depositary Shares | $5.03 | $5.24 | $5.00 | $5.06 | $4.87 | -4.01% | Monday, September 13, 2021 3:47 PM |
DCAR | DropCar, Inc. - Common Stock | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
DCHF | ETNs linked to the VelocityShares Daily 4X Long USD vs. CHF Index | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
DCI | Donaldson Company, Inc. Common Stock | $59.94 | $59.68 | $60.21 | $60.21 | $59.36 | 0.44% | Monday, September 13, 2021 3:46 PM |
DCIX | Performance Shipping Inc. - Common Shares | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
DCO | Ducommun Incorporated Common Stock | $51.71 | $50.77 | $50.99 | $51.77 | $50.18 | 1.85% | Monday, September 13, 2021 3:45 PM |
DCOM | Dime Community Bancshares, Inc. - Common Stock | $33.04 | $32.5 | $32.71 | $33.05 | $32.34 | 1.66% | Monday, September 13, 2021 3:46 PM |
DCOMP | Dime Community Bancshares, Inc. - 5.50% Fixed-Rate Non-Cumulative Perpetual Preferred Stock, Series A | $25.86 | $25.85 | $25.88 | $25.88 | $25.86 | 0.02% | Monday, September 13, 2021 1:51 PM |
DCP | DCP Midstream, LP Common Units | $27.77 | $27.43 | $27.52 | $28.64 | $27.52 | 1.24% | Monday, September 13, 2021 3:46 PM |
DCPH | Deciphera Pharmaceuticals, Inc. - Common Stock | $32.27 | $32.79 | $32.45 | $33.36 | $31.97 | -1.59% | Monday, September 13, 2021 3:47 PM |
DD | DuPont de Nemours, Inc. Common Stock | $70.45 | $70.49 | $71.38 | $71.38 | $70.02 | -0.06% | Monday, September 13, 2021 3:47 PM |
DDD | 3D Systems Corporation Common Stock | $30.35 | $30.91 | $31.15 | $31.23 | $29.75 | -1.81% | Monday, September 13, 2021 3:47 PM |
DDOG | Datadog, Inc. - Class A Common Stock | $134.69 | $137.15 | $137.28 | $138.22 | $131.39 | -1.79% | Monday, September 13, 2021 3:47 PM |
DDS | Dillard's, Inc. Common Stock | $199.48 | $193.4 | $193.61 | $201.59 | $189.12 | 3.14% | Monday, September 13, 2021 3:46 PM |
DE | Deere & Company Common Stock | $360.96 | $363.07 | $366.00 | $366.71 | $356.99 | -0.58% | Monday, September 13, 2021 3:46 PM |
DEAC | Diamond Eagle Acquisition Corp. - Class A Common Stock | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
DECK | Deckers Outdoor Corporation Common Stock | $418.02 | $415.9 | $415.52 | $418.84 | $410.23 | 0.51% | Monday, September 13, 2021 3:39 PM |
DEEF | Xtrackers FTSE Developed ex US Comprehensive Factor ETF | $33.36 | $33.21 | $33.47 | $33.47 | $33.35 | 0.46% | Monday, September 13, 2021 10:50 AM |
DEFA | iShares Adaptive Currency Hedged MSCI EAFE ETF | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
DEI | Douglas Emmett, Inc. Common Stock | $33.25 | $32.47 | $32.75 | $33.49 | $32.52 | 2.4% | Monday, September 13, 2021 3:47 PM |
DELL | Dell Technologies Inc. Class C Common Stock | $98.59 | $95.24 | $98.39 | $99.40 | $97.56 | 3.52% | Monday, September 13, 2021 3:47 PM |
DEM | WisdomTree Emerging Markets High Dividend Fund | $45.77 | $45.21 | $45.75 | $45.81 | $45.67 | 1.24% | Monday, September 13, 2021 3:46 PM |
DENN | Denny's Corporation - Common Stock | $16.27 | $16.25 | $16.44 | $16.44 | $15.93 | 0.12% | Monday, September 13, 2021 3:47 PM |
DES | WisdomTree U.S. SmallCap Dividend Fund | $31.14 | $31.05 | $31.23 | $31.25 | $31.00 | 0.29% | Monday, September 13, 2021 3:40 PM |
DESP | Despegar.com, Corp. Ordinary Shares | $11.51 | $11.29 | $11.49 | $11.72 | $11.23 | 1.95% | Monday, September 13, 2021 3:47 PM |
DEUR | ETNs linked to the VelocityShares Daily 4X Long USD vs. EUR Index | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
DEUS | Xtrackers Russell 1000 Comprehensive Factor ETF | $45.87 | $45.55 | $45.87 | $45.87 | $45.87 | 0.7% | Monday, September 13, 2021 9:30 AM |
DEX | Delaware Enhanced Global Dividend Common Shares of Beneficial Interest | $10.49 | $10.47 | $10.53 | $10.54 | $10.43 | 0.19% | Monday, September 13, 2021 3:38 PM |
DFEB | FT Cboe Vest U.S. Equity Deep Buffer ETF - February | $34.52 | $34.52 | $34.52 | $34.52 | $34.52 | 0 | Friday, September 10, 2021 8:00 PM |
DFEN | Direxion Daily Aerospace & Defense Bull 3X Shares | $20.06 | $19.73 | $20.10 | $20.52 | $19.63 | 1.67% | Monday, September 13, 2021 3:46 PM |
DFFN | Diffusion Pharmaceuticals Inc. - Common Stock | $0.54 | $0.55 | $0.54 | $0.55 | $0.53 | -2.04% | Monday, September 13, 2021 3:34 PM |
DFIN | Donnelley Financial Solutions, Inc. Common Stock | $34.66 | $34.61 | $34.83 | $35.35 | $34.05 | 0.14% | Monday, September 13, 2021 3:47 PM |
DFJ | WisdomTree Japan SmallCap Fund | $81.34 | $80.13 | $81.37 | $81.45 | $81.18 | 1.52% | Monday, September 13, 2021 3:21 PM |
DFND | Realty Shares DIVCON Dividend Defender ETF | $39.79 | $40.2 | $40.68 | $40.68 | $39.79 | -1.02% | Monday, September 13, 2021 1:03 PM |
DFNL | Davis Select Financial ETF | $30.13 | $29.9 | $30.13 | $30.13 | $30.13 | 0.75% | Monday, September 13, 2021 9:30 AM |
DFNS | LGL Systems Acquisition Corp. Common Stock | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
DFP | Flaherty & Crumrine Dynamic Preferred and Income Fund Inc. Common Stock | $29.25 | $29.05 | $29.14 | $29.25 | $29.13 | 0.71% | Monday, September 13, 2021 3:42 PM |
DFPHU | DFP Healthcare Acquisitions Corp. - Unit | $10.18 | $10.18 | No Data | No Data | No Data | 0 | Wednesday, September 8, 2021 3:07 PM |
DFS | Discover Financial Services Common Stock | $122.38 | $120.49 | $121.35 | $123.18 | $120.86 | 1.57% | Monday, September 13, 2021 3:47 PM |
DFVL | iPath US Treasury 5 Year Bull ETN | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
DFVS | iPath US Treasury 5 Year Bear ETN | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
DG | Dollar General Corporation Common Stock | $217.69 | $218.05 | $218.14 | $220.66 | $217.11 | -0.17% | Monday, September 13, 2021 3:47 PM |
DGAZ | VelocityShares 3X Inverse Natural Gas ETN linked to the S&P GSCI Natural Gas INdex Excess Return | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
DGBP | ETNs linked to the VelocityShares Daily 4X Long USD vs. GBP Index | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
DGICA | Donegal Group, Inc. - Class A Common Stock | $14.96 | $14.92 | $15.05 | $15.11 | $14.90 | 0.27% | Monday, September 13, 2021 3:42 PM |
DGICB | Donegal Group, Inc. - Class B Common Stock | $15.00 | $15 | $15.00 | $15.00 | $15.00 | 0 | Monday, September 13, 2021 9:30 AM |
DGII | Digi International Inc. - Common Stock | $21.97 | $21.85 | $21.96 | $22.01 | $21.79 | 0.55% | Monday, September 13, 2021 3:45 PM |
DGL | Invesco DB Gold Fund | $51.50 | $51.34 | $51.45 | $51.50 | $51.45 | 0.3% | Monday, September 13, 2021 1:16 PM |
DGLD | Credit Suisse AG - VelocityShares 3x Inverse Gold ETN | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
DGLY | Digital Ally, Inc. - Common Stock | $1.38 | $1.43 | $1.44 | $1.44 | $1.36 | -3.85% | Monday, September 13, 2021 3:47 PM |
DGP | DB Gold Double Long ETN due February 15, 2038 | $38.11 | $37.88 | $38.14 | $38.14 | $38.11 | 0.6% | Monday, September 13, 2021 3:08 PM |
DGRE | WisdomTree Emerging Markets Quality Dividend Growth Fund | $29.69 | $29.58 | $29.59 | $29.70 | $29.59 | 0.36% | Monday, September 13, 2021 3:32 PM |
DGRO | iShares Core Dividend Growth ETF | $52.06 | $51.97 | $52.28 | $52.38 | $51.87 | 0.17% | Monday, September 13, 2021 3:45 PM |
DGRS | WisdomTree U.S. SmallCap Quality Dividend Growth Fund | $44.68 | $44.92 | $45.17 | $45.17 | $44.59 | -0.54% | Monday, September 13, 2021 3:15 PM |
DGRW | WisdomTree U.S. Quality Dividend Growth Fund | $61.30 | $61.22 | $61.64 | $61.70 | $61.08 | 0.13% | Monday, September 13, 2021 3:46 PM |
DGS | WisdomTree Emerging Market SmallCap Fund | $56.07 | $55.59 | $56.00 | $56.16 | $55.96 | 0.86% | Monday, September 13, 2021 3:38 PM |
DGT | SPDR Global Dow ETF (based on The Global Dow) | $112.57 | $111.46 | $112.62 | $112.64 | $111.74 | 0.99% | Monday, September 13, 2021 10:52 AM |
DGX | Quest Diagnostics Incorporated Common Stock | $154.03 | $154.94 | $155.29 | $155.75 | $152.23 | -0.59% | Monday, September 13, 2021 3:47 PM |
DGZ | DB Gold Short ETN due February 15, 2038 | $10.28 | $10.28 | No Data | No Data | No Data | 0 | Friday, September 10, 2021 8:00 PM |
DHC | Diversified Healthcare Trust - Common Shares of Beneficial Interest | $3.53 | $3.48 | $3.50 | $3.57 | $3.46 | 1.29% | Monday, September 13, 2021 3:47 PM |
DHCNI | Diversified Healthcare Trust - 5.625% Senior Notes due 2042 | $24.39 | $24.4 | $24.40 | $24.40 | $24.30 | -0.05% | Monday, September 13, 2021 3:45 PM |
DHCNL | Diversified Healthcare Trust - 6.25% Senior Notes Due 2046 | $24.95 | $25.01 | $25.01 | $25.01 | $24.86 | -0.24% | Monday, September 13, 2021 2:54 PM |
DHF | BNY Mellon High Yield Strategies Fund Common Stock | $3.31 | $3.31 | $3.31 | $3.32 | $3.30 | -0.15% | Monday, September 13, 2021 3:23 PM |
DHI | D.R. Horton, Inc. Common Stock | $88.89 | $89.59 | $90.10 | $90.16 | $87.59 | -0.78% | Monday, September 13, 2021 3:47 PM |
DHIL | Diamond Hill Investment Group, Inc. - Class A Common Stock | $177.14 | $177.1 | $177.00 | $177.94 | $177.00 | 0.02% | Monday, September 13, 2021 2:48 PM |
DHR | Danaher Corporation Common Stock | $320.83 | $329.99 | $331.00 | $331.51 | $316.35 | -2.78% | Monday, September 13, 2021 3:47 PM |
DHS | WisdomTree U.S. High Dividend Fund | $79.31 | $79.33 | $79.70 | $79.81 | $79.27 | -0.03% | Monday, September 13, 2021 3:12 PM |
DHT | DHT Holdings, Inc. | $5.77 | $5.81 | $5.85 | $5.90 | $5.76 | -0.77% | Monday, September 13, 2021 3:46 PM |
DHX | DHI Group, Inc. Common Stock | $4.24 | $4.35 | $4.43 | $4.43 | $4.24 | -2.53% | Monday, September 13, 2021 3:41 PM |
DHY | Credit Suisse High Yield Bond Fund Common Stock | $2.55 | $2.54 | $2.54 | $2.55 | $2.54 | 0.2% | Monday, September 13, 2021 3:40 PM |
DIA | SPDR Dow Jones Industrial Average ETF | $348.82 | $346.7 | $348.92 | $349.90 | $347.50 | 0.61% | Monday, September 13, 2021 3:47 PM |
DIAL | Columbia Diversified Fixed Income Allocation ETF | $21.69 | $21.68 | $21.69 | $21.71 | $21.68 | 0.05% | Monday, September 13, 2021 3:44 PM |
DIAX | Nuveen Dow 30SM Dynamic Overwrite Fund Common Shares of Beneficial Interest | $17.46 | $17.49 | $17.56 | $17.58 | $17.42 | -0.17% | Monday, September 13, 2021 3:46 PM |
DIET | Defiance Next Gen Food & Agriculture ETF | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
DIG | ProShares Ultra Oil & Gas | $59.81 | $56.78 | $58.17 | $60.84 | $58.17 | 5.34% | Monday, September 13, 2021 3:28 PM |
DIM | WisdomTree International MidCap Dividend Fund | $70.74 | $70.08 | $70.72 | $70.74 | $70.72 | 0.94% | Monday, September 13, 2021 9:48 AM |
DIN | Dine Brands Global, Inc. Common Stock | $80.22 | $78.79 | $79.54 | $80.49 | $78.01 | 1.81% | Monday, September 13, 2021 3:46 PM |
DINT | Davis Select International ETF | $20.53 | $20.51 | $20.57 | $20.57 | $20.53 | 0.1% | Monday, September 13, 2021 11:01 AM |
DIOD | Diodes Incorporated - Common Stock | $95.44 | $93.63 | $94.77 | $95.68 | $93.56 | 1.93% | Monday, September 13, 2021 3:46 PM |
DIS | Walt Disney Company (The) Common Stock | $184.56 | $184.12 | $185.12 | $185.80 | $183.50 | 0.24% | Monday, September 13, 2021 3:47 PM |
DISCA | Discovery, Inc. - Series A Common Stock | $26.94 | $26.15 | $26.35 | $27.05 | $26.18 | 3% | Monday, September 13, 2021 3:47 PM |
DISCB | Discovery, Inc. - Series B Common Stock | $44.98 | $44.99 | $44.00 | $49.20 | $44.00 | -0.03% | Monday, September 13, 2021 3:23 PM |
DISCK | Discovery, Inc. - Series C Common Stock | $25.94 | $25.16 | $25.40 | $26.00 | $25.18 | 3.11% | Monday, September 13, 2021 3:47 PM |
DISH | DISH Network Corporation - Class A Common Stock | $44.20 | $42.75 | $43.30 | $44.36 | $43.15 | 3.38% | Monday, September 13, 2021 3:47 PM |
DIT | AMCON Distributing Company Common Stock | $155.50 | $147.59 | $149.43 | $155.88 | $149.43 | 5.36% | Monday, September 13, 2021 3:41 PM |
DIV | Global X Super Dividend ETF | $19.64 | $19.63 | $19.71 | $19.73 | $19.60 | 0.05% | Monday, September 13, 2021 3:45 PM |
DIVA | AGFiQ Hedged Dividend Income Fund | $23.91 | $23.91 | No Data | No Data | No Data | 0 | Friday, September 10, 2021 8:00 PM |
DIVB | iShares U.S. Dividend and Buyback ETF | $40.26 | $40.15 | $40.56 | $40.56 | $40.26 | 0.27% | Monday, September 13, 2021 2:44 PM |
DIVC | Citigroup Inc. C-Tracks ETN Miller/Howard Strategic Dividend Reinvestors Due 9/16/2014 | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
DIVO | Amplify CWP Enhanced Dividend Income ETF | $36.13 | $35.99 | $36.19 | $36.26 | $36.03 | 0.39% | Monday, September 13, 2021 3:40 PM |
DIVY | Realty Shares DIVS ETF | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
DJCB | ETRACS Bloomberg Commodity Index Total Return ETN Series B due October 31, 2039 | $18.39 | $18.39 | $18.39 | $18.39 | $18.39 | 0 | Friday, September 10, 2021 8:00 PM |
DJCI | E-TRACS Linked to the Bloomberg Commodity Index Total Return due October 31, 2039 | $902.65 | $900.62 | $899.95 | $903.93 | $898.65 | 0.22% | Monday, September 13, 2021 3:33 PM |
DJCO | Daily Journal Corp. (S.C.) - Common Stock | $322.60 | $324.65 | $322.39 | $326.02 | $322.39 | -0.63% | Monday, September 13, 2021 2:21 PM |
DJD | Invesco Dow Jones Industrial Average Dividend ETF | $43.91 | $43.64 | $44.12 | $44.16 | $43.82 | 0.62% | Monday, September 13, 2021 3:26 PM |
DJP | iPath Bloomberg Commodity Index Total Return ETN | $28.23 | $28.03 | $28.12 | $28.26 | $28.12 | 0.71% | Monday, September 13, 2021 2:23 PM |
DJPY | ETNs linked to the VelocityShares Daily 4X Long USD vs. JPY Index | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
DK | Delek US Holdings, Inc. Common Stock | $17.25 | $16.34 | $16.64 | $17.36 | $16.60 | 5.57% | Monday, September 13, 2021 3:46 PM |
DKL | Delek Logistics Partners, L.P. Common Units representing Limited Partner Interests | $44.70 | $43.67 | $43.51 | $45.85 | $43.51 | 2.36% | Monday, September 13, 2021 3:35 PM |
DKS | Dick's Sporting Goods Inc Common Stock | $130.08 | $132.06 | $132.50 | $132.95 | $128.51 | -1.5% | Monday, September 13, 2021 3:47 PM |
DL | China Distance Education Holdings Limited American Depositary Shares | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
DLA | Delta Apparel, Inc. Common Stock | $29.76 | $30.4 | $29.93 | $30.15 | $29.53 | -2.12% | Monday, September 13, 2021 3:12 PM |
DLB | Dolby Laboratories Common Stock | $95.13 | $94.73 | $95.23 | $95.26 | $94.08 | 0.42% | Monday, September 13, 2021 3:46 PM |
DLBR | Citigroup Global Markets Holdings Inc VelocityShares Short LIBOR ETN | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
DLHC | DLH Holdings Corp. - Common Stock | $12.10 | $12.07 | $11.90 | $12.39 | $11.70 | 0.25% | Monday, September 13, 2021 2:27 PM |
DLN | WisdomTree U.S. LargeCap Dividend Fund | $123.73 | $123.44 | $124.28 | $124.28 | $123.38 | 0.23% | Monday, September 13, 2021 3:47 PM |
DLNG | Dynagas LNG Partners LP Common Units | $2.98 | $2.99 | $2.85 | $2.98 | $2.85 | -0.17% | Monday, September 13, 2021 2:31 PM |
DLPH | Delphi Technologies PLC Ordinary Shares | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
DLPN | Dolphin Entertainment, Inc. - Common Stock | $12.74 | $12.77 | $12.76 | $13.21 | $12.39 | -0.23% | Monday, September 13, 2021 3:47 PM |
DLR | Digital Realty Trust, Inc. Common Stock | $154.66 | $155.37 | $156.06 | $156.81 | $153.60 | -0.46% | Monday, September 13, 2021 3:47 PM |
DLS | WisdomTree International SmallCap Fund | $78.25 | $77.87 | $78.55 | $78.55 | $78.20 | 0.49% | Monday, September 13, 2021 3:04 PM |
DLTH | Duluth Holdings Inc. - Class B Common Stock | $14.77 | $14.68 | $14.75 | $14.87 | $14.46 | 0.58% | Monday, September 13, 2021 3:46 PM |
DLTR | Dollar Tree, Inc. - Common Stock | $88.95 | $90.21 | $90.63 | $90.67 | $88.81 | -1.4% | Monday, September 13, 2021 3:47 PM |
DLX | Deluxe Corporation Common Stock | $36.60 | $37.1 | $37.33 | $37.33 | $36.52 | -1.35% | Monday, September 13, 2021 3:47 PM |
DLY | DoubleLine Yield Opportunities Fund Common Shares of Beneficial Interest | $19.88 | $19.91 | $19.87 | $20.00 | $19.76 | -0.15% | Monday, September 13, 2021 3:35 PM |
DMAC | DiaMedica Therapeutics Inc. - Common Stock | $3.94 | $4.09 | $4.15 | $4.16 | $3.88 | -3.72% | Monday, September 13, 2021 3:47 PM |
DMDV | AAM S&P Developed Markets High Dividend Value ETF | $24.37 | $24.37 | No Data | No Data | No Data | 0 | Friday, September 10, 2021 8:00 PM |
DMF | BNY Mellon Municipal Income Inc. Common Stock | $9.60 | $9.62 | $9.75 | $9.75 | $9.60 | -0.21% | Monday, September 13, 2021 3:29 PM |
DMLP | Dorchester Minerals, L.P. - Common Units Representing Limited Partnership Interests | $16.91 | $17.11 | $17.16 | $17.30 | $16.82 | -1.17% | Monday, September 13, 2021 3:45 PM |
DMO | Western Asset Mortgage Opportunity Fund Inc. Common Stock | $15.86 | $15.79 | $15.84 | $15.90 | $15.76 | 0.44% | Monday, September 13, 2021 2:59 PM |
DMPI | DelMar Pharmaceuticals, Inc. - Common Stock | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
DMRC | Digimarc Corporation - Common Stock | $34.02 | $35.48 | $35.59 | $35.68 | $34.01 | -4.13% | Monday, September 13, 2021 3:47 PM |
DMRE | DeltaShares S&P EM 100 & Managed Risk ETF | $55.62 | $55.62 | No Data | No Data | No Data | 0 | Friday, September 10, 2021 8:00 PM |
DMRI | DeltaShares S&P International Managed Risk ETF | $54.39 | $54.39 | No Data | No Data | No Data | 0 | Friday, September 10, 2021 8:00 PM |
DMRL | DeltaShares S&P 500 Managed Risk ETF | $76.20 | $75.63 | $76.15 | $76.29 | $76.15 | 0.75% | Monday, September 13, 2021 9:35 AM |
DMRM | DeltaShares S&P 400 Managed Risk ETF | $58.42 | $58.42 | No Data | No Data | No Data | 0 | Friday, September 10, 2021 8:00 PM |
DMRS | DeltaShares S&P 600 Managed Risk ETF | $56.22 | $56.7 | $56.08 | $56.56 | $55.96 | -0.85% | Monday, September 13, 2021 3:42 PM |
DMTK | DermTech, Inc. - Common Stock | $34.72 | $35.33 | $36.19 | $36.19 | $33.60 | -1.73% | Monday, September 13, 2021 3:47 PM |
DNI | Dividend and Income Fund Common Stock | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
DNJR | Golden Bull Limited - Ordinary Share | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
DNK | Phoenix Tree Holdings Limited American Depositary Shares, each representing ten (10) Class A ordinary shares | $23.40 | $22.5 | No Data | No Data | No Data | 4% | Friday, September 10, 2021 11:04 AM |
DNKN | Dunkin' Brands Group, Inc. - Common Stock | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
DNL | WisdomTree Global ex-US Quality Dividend Growth Fund | $43.42 | $43.32 | $43.63 | $43.63 | $43.42 | 0.23% | Monday, September 13, 2021 2:38 PM |
DNLI | Denali Therapeutics Inc. - Common Stock | $52.54 | $51.63 | $52.26 | $54.19 | $51.60 | 1.76% | Monday, September 13, 2021 3:46 PM |
DNN | Denison Mines Corp Ordinary Shares (Canada) | $1.63 | $1.59 | $1.70 | $1.73 | $1.61 | 2.2% | Monday, September 13, 2021 3:47 PM |
DNOV | FT Cboe Vest U.S. Equity Deep Buffer ETF - November | $34.87 | $34.87 | $34.87 | $34.87 | $34.87 | 0 | Monday, September 13, 2021 1:03 PM |
DNOW | NOW Inc. Common Stock | $7.41 | $7.34 | $7.40 | $7.50 | $7.29 | 0.89% | Monday, September 13, 2021 3:46 PM |
DNP | DNP Select Income Fund, Inc. Common Stock | $10.89 | $10.89 | $10.87 | $10.92 | $10.87 | -0.05% | Monday, September 13, 2021 3:45 PM |
DNR | Denbury Resources Inc. Common Stock | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
DO | Diamond Offshore Drilling, Inc. Common Stock | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
DOC | Physicians Realty Trust Common Shares of Beneficial Interest | $18.28 | $18.26 | $18.17 | $18.43 | $18.10 | 0.11% | Monday, September 13, 2021 3:47 PM |
DOCU | DocuSign, Inc. - Common Stock | $270.31 | $277.15 | $277.98 | $277.98 | $268.22 | -2.47% | Monday, September 13, 2021 3:47 PM |
DOG | ProShares Short Dow30 | $33.48 | $33.69 | $33.48 | $33.61 | $33.38 | -0.62% | Monday, September 13, 2021 3:45 PM |
DOGS | Arrow Dogs of the World ETF | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
DOGZ | Dogness (International) Corporation - Class A Common Stock | $2.63 | $2.55 | $2.55 | $2.74 | $2.51 | 2.94% | Monday, September 13, 2021 3:28 PM |
DOL | WisdomTree International LargeCap Dividend Fund | $50.40 | $50.06 | $50.51 | $50.51 | $50.37 | 0.69% | Monday, September 13, 2021 3:45 PM |
DOMO | Domo, Inc. - Class B Common Stock | $75.68 | $77.65 | $77.58 | $77.58 | $74.09 | -2.54% | Monday, September 13, 2021 3:46 PM |
DON | WisdomTree U.S. MidCap Dividend Fund | $42.13 | $41.85 | $42.19 | $42.26 | $42.00 | 0.67% | Monday, September 13, 2021 3:44 PM |
DOO | WisdomTree International Dividend Top 100 Fund | $43.63 | $43.26 | $43.71 | $43.71 | $43.63 | 0.87% | Monday, September 13, 2021 3:10 PM |
DOOO | BRP Inc. - Common Subordinate Voting Shares | $95.94 | $96.11 | $96.04 | $97.43 | $95.18 | -0.18% | Monday, September 13, 2021 3:47 PM |
DOOR | Masonite International Corporation Ordinary Shares (Canada) | $113.57 | $112.44 | $114.30 | $115.15 | $112.75 | 1% | Monday, September 13, 2021 3:47 PM |
DORM | Dorman Products, Inc. - Common Stock | $91.64 | $92.29 | $93.22 | $94.26 | $91.04 | -0.7% | Monday, September 13, 2021 3:46 PM |
DOV | Dover Corporation Common Stock | $170.49 | $173.56 | $175.06 | $175.32 | $169.36 | -1.77% | Monday, September 13, 2021 3:47 PM |
DOW | Dow Inc. Common Stock | $60.66 | $60.41 | $61.27 | $61.59 | $60.22 | 0.41% | Monday, September 13, 2021 3:47 PM |
DOX | Amdocs Limited - Ordinary Shares | $77.67 | $77.47 | $77.79 | $78.68 | $77.17 | 0.26% | Monday, September 13, 2021 3:47 PM |
DOYU | DouYu International Holdings Limited - American Depositary Shares | $3.68 | $3.68 | $3.65 | $3.74 | $3.49 | 0 | Monday, September 13, 2021 3:47 PM |
DPG | Duff & Phelps Utility and Infrastructure Fund Inc. | $14.89 | $14.81 | $14.82 | $14.95 | $14.71 | 0.51% | Monday, September 13, 2021 3:29 PM |
DPHC | DiamondPeak Holdings Corp. - Class A Common Stock | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
DPHCW | DiamondPeak Holdings Corp. - Warrant | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
DPK | Direxion Developed Markets Bear 3x Shares | $0.05 | $0.05 | No Data | No Data | No Data | 0 | Wednesday, August 18, 2021 8:06 AM |
DPST | Direxion Daily Regional Banks Bull 3X Shares | $192.06 | $186.66 | $191.76 | $195.77 | $187.27 | 2.89% | Monday, September 13, 2021 3:45 PM |
DPW | DPW Holdings, Inc. Common Stock | $2.63 | $2.79 | $2.79 | $2.81 | $2.62 | -5.91% | Monday, September 13, 2021 3:46 PM |
DPZ | Domino's Pizza Inc Common Stock | $510.85 | $510.87 | $510.92 | $513.03 | $504.66 | 0 | Monday, September 13, 2021 3:45 PM |
DQ | DAQO New Energy Corp. American Depositary Shares, each representing five ordinary shares | $62.17 | $61.35 | $60.99 | $63.38 | $58.01 | 1.34% | Monday, September 13, 2021 3:47 PM |
DRAD | Digirad Corporation - Common Stock | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
DRADP | Digirad Corporation - Series A Cumulative Perpetual Preferred Stock | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
DRD | DRDGOLD Limited American Depositary Shares | $9.44 | $9.05 | $9.02 | $9.61 | $9.02 | 4.31% | Monday, September 13, 2021 3:47 PM |
DRE | Duke Realty Corporation Common Stock | $50.62 | $50.75 | $51.16 | $51.22 | $50.41 | -0.26% | Monday, September 13, 2021 3:47 PM |
DRH | Diamondrock Hospitality Company Common Stock | $9.10 | $8.61 | $8.75 | $9.16 | $8.62 | 5.63% | Monday, September 13, 2021 3:46 PM |
DRI | Darden Restaurants, Inc. Common Stock | $149.39 | $148.66 | $149.53 | $149.94 | $147.62 | 0.49% | Monday, September 13, 2021 3:46 PM |
DRIO | DarioHealth Corp. - Common Stock | $12.59 | $13.06 | $13.18 | $13.18 | $12.00 | -3.6% | Monday, September 13, 2021 3:46 PM |
DRIP | Direxion Daily S&P Oil & Gas Exp. & Prod. Bear 3X Shares | $7.85 | $8.53 | $8.24 | $8.24 | $7.76 | -7.97% | Monday, September 13, 2021 3:46 PM |
DRIV | Global X Autonomous & Electric Vehicles ETF | $28.39 | $28.24 | $28.47 | $28.58 | $28.10 | 0.53% | Monday, September 13, 2021 3:45 PM |
DRN | Direxion Daily Real Estate Bull 3x Shares | $24.74 | $24.2 | $24.67 | $25.25 | $24.44 | 2.23% | Monday, September 13, 2021 3:46 PM |
DRNA | Dicerna Pharmaceuticals, Inc. - Common Stock | $21.23 | $21.7 | $21.95 | $22.11 | $20.98 | -2.17% | Monday, September 13, 2021 3:45 PM |
DRQ | Dril-Quip, Inc. Common Stock | $24.92 | $23.49 | $23.76 | $24.97 | $23.53 | 6.09% | Monday, September 13, 2021 3:45 PM |
DRR | Market Vectors Double Short Euro ETN | $3.94 | $4 | $3.98 | $4.00 | $3.93 | -1.5% | Monday, September 13, 2021 4:10 PM |
DRRX | DURECT Corporation - Common Stock | $1.31 | $1.21 | $1.23 | $1.31 | $1.23 | 7.85% | Monday, September 13, 2021 3:46 PM |
DRSK | Aptus Defined Risk ETF | $29.34 | $29.26 | $29.30 | $29.37 | $29.30 | 0.27% | Monday, September 13, 2021 11:14 AM |
DRTT | DIRTT Environmental Solutions Ltd. - Common Shares | $3.66 | $3.6 | $3.61 | $3.68 | $3.54 | 1.74% | Monday, September 13, 2021 3:45 PM |
DRUA | Dominion Energy, Inc. 2016 Series A 5.25% Enhanced Junior Subordinated Notes due 2076 | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
DRV | Drexion Daily Real Estate Bear 3x Shares | $4.46 | $4.56 | $4.50 | $4.50 | $4.37 | -2.19% | Monday, September 13, 2021 3:42 PM |
DRW | WisdomTree Global ex-US Real Estate Index | $26.49 | $26.37 | $26.54 | $26.56 | $26.49 | 0.45% | Monday, September 13, 2021 3:26 PM |
DS | Drive Shack Inc. | $2.77 | $2.87 | $2.87 | $2.93 | $2.77 | -3.66% | Monday, September 13, 2021 3:45 PM |
DSE | Duff & Phelps Select MLP and Midstream Energy Fund Inc. | $0.20 | $0.2 | $0.20 | $0.20 | $0.20 | 0 | Monday, September 13, 2021 4:10 PM |
DSGX | The Descartes Systems Group Inc. - Common Stock | $83.99 | $85.11 | $85.52 | $85.52 | $83.45 | -1.32% | Monday, September 13, 2021 3:46 PM |
DSI | iShares MSCI KLD 400 Social ETF | $86.56 | $86.44 | $86.98 | $86.98 | $86.19 | 0.14% | Monday, September 13, 2021 3:33 PM |
DSKE | Daseke, Inc. - Common Stock | $8.95 | $8.7 | $8.80 | $9.00 | $8.56 | 2.82% | Monday, September 13, 2021 3:46 PM |
DSL | DoubleLine Income Solutions Fund Common Shares of Beneficial Interests | $17.98 | $17.97 | $18.00 | $18.00 | $17.95 | 0.06% | Monday, September 13, 2021 3:42 PM |
DSLV | Credit Suisse AG - VelocityShares 3x Inverse Silver ETN | $0.47 | $0.47 | No Data | No Data | No Data | 0 | Friday, September 10, 2021 3:59 PM |
DSM | BNY Mellon Strategic Municipal Bond Fund, Inc. Common Stock | $8.37 | $8.35 | $8.40 | $8.40 | $8.36 | 0.24% | Monday, September 13, 2021 3:08 PM |
DSPG | DSP Group, Inc. - Common Stock | $21.82 | $21.8 | $21.85 | $21.89 | $21.73 | 0.09% | Monday, September 13, 2021 3:46 PM |
DSS | Document Security Systems, Inc. Common Stock | $1.46 | $1.35 | $1.47 | $1.58 | $1.36 | 8.15% | Monday, September 13, 2021 3:46 PM |
DSSI | Diamond S Shipping Inc. Common Stock | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
DSTL | Distillate U.S. Fundamental Stability & Value ETF | $42.35 | $42.16 | $42.39 | $42.55 | $42.22 | 0.45% | Monday, September 13, 2021 3:40 PM |
DSU | Blackrock Debt Strategies Fund, Inc. Common Stock | $11.58 | $11.56 | $11.60 | $11.63 | $11.57 | 0.17% | Monday, September 13, 2021 3:31 PM |
DSWL | Deswell Industries, Inc. - Common Shares | $3.93 | $4.17 | $4.08 | $4.23 | $3.90 | -5.78% | Monday, September 13, 2021 3:23 PM |
DSX | Diana Shipping inc. common stock | $5.90 | $5.52 | $5.74 | $5.95 | $5.67 | 6.79% | Monday, September 13, 2021 3:46 PM |
DT | Dynatrace, Inc. Common Stock | $69.29 | $70.12 | $70.50 | $70.88 | $67.85 | -1.18% | Monday, September 13, 2021 3:46 PM |
DTD | WisdomTree U.S. Total Dividend Fund | $121.46 | $121.11 | $121.68 | $121.74 | $121.46 | 0.29% | Monday, September 13, 2021 11:15 AM |
DTE | DTE Energy Company Common Stock | $118.12 | $118.77 | $119.84 | $119.84 | $117.91 | -0.55% | Monday, September 13, 2021 3:46 PM |
DTEA | DAVIDsTEA Inc. - Common Stock | $3.35 | $3.55 | $3.57 | $3.68 | $3.23 | -5.63% | Monday, September 13, 2021 3:46 PM |
DTEC | ALPS ETF Trust ALPS Disruptive Technologies ETF | $50.74 | $50.94 | $51.21 | $51.21 | $50.53 | -0.39% | Monday, September 13, 2021 3:10 PM |
DTF | DTF Tax-Free Income, Inc. Common Stock | $14.84 | $14.82 | $14.89 | $14.89 | $14.84 | 0.16% | Monday, September 13, 2021 3:09 PM |
DTH | WisdomTree International High Dividend Fund | $39.80 | $39.8 | $40.17 | $40.17 | $40.17 | 0 | Friday, September 10, 2021 8:00 PM |
DTIL | Precision BioSciences, Inc. - Common Stock | $12.71 | $12.73 | $12.76 | $13.09 | $12.32 | -0.16% | Monday, September 13, 2021 3:46 PM |
DTJ | DTE Energy Company 2016 Series B 5.375% Junior Subordinated Debentures due 2076 | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
DTN | WisdomTree U.S. Dividend ex-Financials Fund | $96.82 | $97.26 | $97.47 | $97.47 | $97.47 | -0.45% | Friday, September 10, 2021 8:00 PM |
DTO | DB Crude Oil Double Short ETN due June 1, 2038 | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
DTQ | DTE Energy Company 2012 Series C 5.25% Junior Subordinate Debentures due December 1, 2062 | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
DTSS | Datasea Inc. - Common Stock | $2.44 | $2.06 | $2.15 | $2.77 | $2.13 | 18.39% | Monday, September 13, 2021 3:46 PM |
DTUL | iPath US Treasury 2 Yr Bull ETN | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
DTUS | iPath US Treasury 2 Yr Bear ETN | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
DTW | DTE Energy Company 2017 Series E 5.25% Junior Subordinated Debentures due 2077 | $26.06 | $26.05 | $26.09 | $26.10 | $26.06 | 0.04% | Monday, September 13, 2021 3:31 PM |
DTY | DTE Energy Company 2016 Series F 6.00% Junior Subordinated Debentures due 2076 | $25.48 | $25.5 | $25.54 | $25.54 | $25.45 | -0.08% | Monday, September 13, 2021 3:07 PM |
DTYL | iPath US Treasury 10 Yr Bull ETN | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
DUC | Duff & Phelps Utility & Corporate Bond Trust, Inc. Common Stock | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
DUG | ProShares UltraShort Oil & Gas | $13.09 | $13.88 | $13.53 | $13.53 | $12.91 | -5.69% | Monday, September 13, 2021 3:46 PM |
DUK | Duke Energy Corporation (Holding Company) Common Stock | $102.80 | $103.2 | $103.98 | $104.22 | $102.55 | -0.39% | Monday, September 13, 2021 3:47 PM |
DUKB | Duke Energy Corporation 5.625% Junior Subordinated Debentures due 2078 | $26.92 | $27.22 | $26.99 | $26.99 | $26.86 | -1.1% | Monday, September 13, 2021 3:39 PM |
DUKH | Duke Energy Corporation 5.125% Junior Subordinated Debentures due 2073 | $26.52 | $26.5 | $26.53 | $26.53 | $26.44 | 0.06% | Monday, September 13, 2021 3:10 PM |
DUO | Fangdd Network Group Ltd. - American Depositary Shares | $1.40 | $1.47 | $1.47 | $1.48 | $1.40 | -4.76% | Monday, September 13, 2021 3:46 PM |
DUOT | Duos Technologies Group, Inc. - Common Stock | $6.46 | $6.65 | $6.50 | $6.59 | $6.39 | -2.86% | Monday, September 13, 2021 3:35 PM |
DURA | VanEck Vectors Morningstar Durable Dividend ETF | $31.75 | $31.63 | $31.76 | $31.76 | $31.75 | 0.39% | Monday, September 13, 2021 10:22 AM |
DUSA | Davis Select U.S. Equity ETF | $34.58 | $34.41 | $34.57 | $34.62 | $34.57 | 0.49% | Monday, September 13, 2021 2:52 PM |
DUSL | Direxion Daily Industrials Bull 3X Shares | $42.34 | $42.26 | $43.18 | $43.43 | $41.95 | 0.19% | Monday, September 13, 2021 3:43 PM |
DUST | Direxion Daily Gold Miners Index Bear 3X Shares | $20.56 | $21.35 | $21.13 | $21.22 | $20.15 | -3.7% | Monday, September 13, 2021 3:46 PM |
DVA | DaVita Inc. Common Stock | $124.57 | $123.05 | $123.66 | $124.58 | $122.65 | 1.24% | Monday, September 13, 2021 3:47 PM |
DVAX | Dynavax Technologies Corporation - Common Stock | $14.67 | $17.55 | $15.33 | $15.66 | $13.90 | -16.41% | Monday, September 13, 2021 3:47 PM |
DVD | Dover Motorsports, Inc. Common Stock | $2.50 | $2.48 | $2.48 | $2.53 | $2.46 | 0.81% | Monday, September 13, 2021 3:28 PM |
DVHL | ETRACS 2xLeveraged Diversified High Income ETN | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
DVLU | First Trust Dorsey Wright Momentum & Value ETF | $23.71 | $23.42 | $23.55 | $23.72 | $23.55 | 1.25% | Monday, September 13, 2021 3:41 PM |
DVN | Devon Energy Corporation Common Stock | $28.86 | $28.07 | $28.69 | $29.48 | $28.57 | 2.81% | Monday, September 13, 2021 3:47 PM |
DVOL | First Trust Dorsey Wright Momentum & Low Volatility ETF | $29.05 | $29.26 | $29.50 | $29.50 | $28.99 | -0.71% | Monday, September 13, 2021 3:27 PM |
DVOP | Source Dividend Opportunity ETF | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
DVP | Deep Value ETF | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
DVY | iShares Select Dividend ETF | $117.82 | $116.98 | $117.92 | $118.38 | $117.31 | 0.71% | Monday, September 13, 2021 3:46 PM |
DVYA | iShares Asia / Pacific Dividend 30 Index Fund Exchange Traded Fund | $40.60 | $40.2 | $40.54 | $40.60 | $40.50 | 1% | Monday, September 13, 2021 12:25 PM |
DVYE | iShares Emerging Markets Dividend Index Fund Exchange Traded Fund | $40.38 | $39.76 | $40.30 | $40.49 | $40.30 | 1.55% | Monday, September 13, 2021 3:43 PM |
DVYL | ETRACS Monthly Pay 2x Leveraged Dow Jones Select Dividend Index ETN | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
DWAS | Invesco DWA SmallCap Momentum ETF | $87.02 | $86.7 | $87.50 | $87.50 | $86.21 | 0.37% | Monday, September 13, 2021 3:47 PM |
DWAT | Arrow DWA Tactical ETF | $13.32 | $13.32 | $13.31 | $13.31 | $13.21 | 0 | Tuesday, September 7, 2021 3:17 PM |
DWAW | AdvisorShares Dorsey Wright FSM All Cap World ETF | $36.64 | $36.93 | $36.89 | $36.89 | $36.64 | -0.8% | Monday, September 13, 2021 3:03 PM |
DWCR | Arrow DWA Country Rotation ETF | $37.07 | $37.34 | $37.04 | $37.07 | $36.80 | -0.72% | Monday, September 13, 2021 9:30 AM |
DWEQ | AdvisorShares Dorsey Wright Alpha Equal Weight ETF | $27.44 | $27.69 | $27.45 | $27.45 | $27.43 | -0.92% | Monday, September 13, 2021 9:58 AM |
DWFI | SPDR Dorsey Wright Fixed Income Allocation ETF | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
DWLD | Davis Select Worldwide ETF | $30.85 | $30.85 | $30.92 | $30.92 | $30.80 | 0 | Monday, September 13, 2021 9:52 AM |
DWM | WisdomTree International Equity Fund | $55.91 | $55.58 | $56.08 | $56.08 | $55.91 | 0.6% | Monday, September 13, 2021 2:33 PM |
DWMC | AdvisorShares Dorsey Wright Micro-Cap ETF | $37.52 | $37.34 | $37.74 | $37.74 | $37.52 | 0.48% | Monday, September 13, 2021 11:03 AM |
DWMF | WisdomTree International Multifactor Fund | $27.06 | $26.93 | $27.07 | $27.07 | $27.06 | 0.48% | Monday, September 13, 2021 1:45 PM |
DWPP | First Trust Dorsey Wright People's Portfolio ETF | $33.41 | $33.67 | $33.53 | $33.53 | $33.40 | -0.77% | Monday, September 13, 2021 11:38 AM |
DWSH | AdvisorShares Dorsey Wright Short ETF | $8.71 | $8.76 | $8.65 | $8.72 | $8.64 | -0.56% | Monday, September 13, 2021 2:53 PM |
DWSN | Dawson Geophysical Company - Common Stock | $1.99 | $2 | $2.01 | $2.01 | $1.97 | -0.5% | Monday, September 13, 2021 3:22 PM |
DWT | VelocityShares 3x Inverse Crude Oil ETNs linked to the S&P GSCI Crude Oil Index ER | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
DWUS | AdvisorShares Dorsey Wright FSM US Core ETF | $38.69 | $38.58 | $38.64 | $38.69 | $38.60 | 0.29% | Monday, September 13, 2021 9:58 AM |
DWX | SPDR S&P International Dividend ETF | $40.03 | $39.75 | $40.16 | $40.16 | $40.02 | 0.7% | Monday, September 13, 2021 3:44 PM |
DX | Dynex Capital, Inc. Common Stock | $17.64 | $17.49 | $17.52 | $17.71 | $17.51 | 0.86% | Monday, September 13, 2021 3:40 PM |
DXB | Deutsche Bk Contingent Cap TR II Tr Pfd Sec | $20.76 | $20.73 | $20.76 | $20.76 | $20.76 | 0.14% | Monday, September 13, 2021 3:31 PM |
DXC | DXC Technology Company Common Stock | $35.85 | $34.37 | $35.01 | $36.13 | $34.71 | 4.31% | Monday, September 13, 2021 3:47 PM |
DXCM | DexCom, Inc. - Common Stock | $540.06 | $549.38 | $541.47 | $541.61 | $527.17 | -1.7% | Monday, September 13, 2021 3:47 PM |
DXD | ProShares UltraShort Dow30 | $9.09 | $9.18 | $9.07 | $9.14 | $9.02 | -0.98% | Monday, September 13, 2021 3:23 PM |
DXF | Dunxin Financial Holdings Limited American Depositary Shares | $1.44 | $1.5 | $1.49 | $1.55 | $1.43 | -4.33% | Monday, September 13, 2021 3:20 PM |
DXGE | WisdomTree Germany Hedged Equity Fund | $35.92 | $35.62 | $35.92 | $35.92 | $35.92 | 0.86% | Monday, September 13, 2021 9:30 AM |
DXJ | WisdomTree Japan Hedged Equity Fund | $65.19 | $64.16 | $65.04 | $65.22 | $64.92 | 1.61% | Monday, September 13, 2021 3:47 PM |
DXJS | WisdomTree Japan Hedged SmallCap Equity Fund | $47.43 | $46.72 | $47.47 | $47.56 | $47.43 | 1.53% | Monday, September 13, 2021 2:48 PM |
DXLG | Destination XL Group, Inc. - Common Stock | $6.56 | $6.76 | $7.00 | $7.00 | $6.38 | -3.03% | Monday, September 13, 2021 3:47 PM |
DXPE | DXP Enterprises, Inc. - Common Stock | $28.23 | $27.61 | $28.27 | $28.36 | $27.41 | 2.23% | Monday, September 13, 2021 3:46 PM |
DXR | Daxor Corporation Common Stock | $11.63 | $11.68 | $11.59 | $11.72 | $11.21 | -0.47% | Monday, September 13, 2021 3:23 PM |
DXYN | The Dixie Group, Inc. - Common Stock | $5.24 | $5.11 | $5.24 | $5.39 | $5.17 | 2.54% | Monday, September 13, 2021 3:44 PM |
DY | Dycom Industries, Inc. Common Stock | $71.80 | $69.54 | $70.36 | $72.31 | $69.54 | 3.25% | Monday, September 13, 2021 3:46 PM |
DYAI | Dyadic International, Inc. - Common Stock | $5.76 | $5.73 | $5.76 | $5.87 | $5.51 | 0.52% | Monday, September 13, 2021 3:47 PM |
DYLS | WisdomTree Dynamic Long/Short U.S. Equity Fund | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
DYNF | BlackRock U.S. Equity Factor Rotation ETF | $37.57 | $37.6 | $37.87 | $37.87 | $37.56 | -0.09% | Monday, September 13, 2021 3:26 PM |
DYNT | Dynatronics Corporation - Common Stock | $1.32 | $1.27 | $1.28 | $1.33 | $1.23 | 3.94% | Monday, September 13, 2021 3:46 PM |
DZK | Direxion Developed Markets Bull 3x Shares | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
DZSI | DASAN Zhone Solutions, Inc. - Common Stock | $13.90 | $13.72 | $13.86 | $14.11 | $13.72 | 1.31% | Monday, September 13, 2021 3:39 PM |
DZZ | DB Gold Double Short ETN due February 15, 2038 | $2.81 | $2.81 | $2.79 | $2.79 | $2.79 | 0 | Friday, September 10, 2021 8:00 PM |
E | ENI S.p.A. Common Stock | $25.51 | $24.86 | $25.36 | $25.58 | $25.36 | 2.61% | Monday, September 13, 2021 3:46 PM |
EA | Electronic Arts Inc. - Common Stock | $144.64 | $145.13 | $145.41 | $146.91 | $143.91 | -0.34% | Monday, September 13, 2021 3:47 PM |
EAB | Entergy Arkansas, LLC First Mortgage Bonds, 4.90% Series Due December 1, 2052 | $3.20 | $3.22 | $3.20 | $3.20 | $3.20 | -0.62% | Monday, September 13, 2021 6:00 PM |
EAD | Wells Fargo Income Opportunities Fund Common Shares | $9.11 | $9.06 | $9.07 | $9.12 | $9.07 | 0.55% | Monday, September 13, 2021 3:26 PM |
EAE | Entergy Arkansas, LLC First Mortgage Bonds, 4.75% Series due June 1, 2063 | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
EAF | GrafTech International Ltd. Common Stock | $11.03 | $10.83 | $10.92 | $11.12 | $10.83 | 1.8% | Monday, September 13, 2021 3:47 PM |
EAGG | iShares ESG U.S. Aggregate Bond ETF | $55.73 | $55.66 | $55.72 | $55.73 | $55.71 | 0.12% | Monday, September 13, 2021 3:46 PM |
EAI | Entergy Arkansas, LLC First Mortgage Bonds, 4.875% Series Due September 1, 2066 | $25.21 | $25.24 | $25.23 | $25.27 | $25.20 | -0.12% | Monday, September 13, 2021 2:47 PM |
EARN | Ellington Residential Mortgage REIT Common Shares of Beneficial Interest | $11.30 | $11.3 | $11.30 | $11.34 | $11.23 | 0 | Monday, September 13, 2021 3:35 PM |
EARS | Auris Medical Holding Ltd. - Common Shares | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
EASG | Xtrackers MSCI EAFE ESG Leaders Equity ETF | $32.34 | $32.02 | $32.39 | $32.39 | $32.34 | 1% | Monday, September 13, 2021 12:29 PM |
EASI | Amplify ETF Trust ETF | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
EAST | Eastside Distilling, Inc. - Common Stock | $2.94 | $3.07 | $3.04 | $3.06 | $2.87 | -4.4% | Monday, September 13, 2021 3:32 PM |
EAT | Brinker International, Inc. Common Stock | $50.72 | $51.28 | $51.44 | $51.44 | $49.85 | -1.09% | Monday, September 13, 2021 3:47 PM |
EB | Eventbrite, Inc. Class A Common Stock | $17.77 | $17 | $17.05 | $17.92 | $16.80 | 4.53% | Monday, September 13, 2021 3:43 PM |
EBAY | eBay Inc. - Common Stock | $72.57 | $72.56 | $72.96 | $73.13 | $71.87 | 0.01% | Monday, September 13, 2021 3:47 PM |
EBAYL | eBay Inc. - 6.0% Notes Due 2056 | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
EBF | Ennis, Inc. Common Stock | $18.71 | $18.73 | $18.74 | $18.74 | $18.30 | -0.11% | Monday, September 13, 2021 3:46 PM |
EBIX | Ebix, Inc. - Common Stock | $27.26 | $26.79 | $26.99 | $27.63 | $26.68 | 1.75% | Monday, September 13, 2021 3:45 PM |
EBIZ | Global X E-commerce ETF | $31.75 | $31.83 | $31.83 | $31.85 | $31.28 | -0.25% | Monday, September 13, 2021 3:37 PM |
EBMT | Eagle Bancorp Montana, Inc. - Common Stock | $21.81 | $22 | $22.00 | $22.18 | $21.81 | -0.86% | Monday, September 13, 2021 3:12 PM |
EBND | SPDR Bloomberg Barclays Emerging Markets Local Bond ETF | $26.02 | $26.05 | $26.03 | $26.05 | $26.00 | -0.12% | Monday, September 13, 2021 3:23 PM |
EBR | Centrais Electricas Brasileiras S A American Depositary Shares (Each representing one Common Share) | $7.21 | $6.94 | $7.18 | $7.33 | $7.07 | 3.89% | Monday, September 13, 2021 3:46 PM |
EBR.B | Centrais Electricas Brasileiras S.A.- Eletrobr?!s American Depositary Shares (Each representing one Preferred Share) | $7.29 | $7.04 | $7.31 | $7.38 | $7.21 | 3.49% | Monday, September 13, 2021 3:28 PM |
EBS | Emergent Biosolutions, Inc. Common Stock | $57.46 | $57.09 | $57.71 | $58.00 | $57.05 | 0.65% | Monday, September 13, 2021 3:46 PM |
EBSB | Meridian Bancorp, Inc. - Common Stock | $19.45 | $19.33 | $19.50 | $19.69 | $19.22 | 0.62% | Monday, September 13, 2021 3:45 PM |
EBTC | Enterprise Bancorp Inc - Common Stock | $32.14 | $32.21 | $32.61 | $32.61 | $32.09 | -0.22% | Monday, September 13, 2021 3:36 PM |
EC | Ecopetrol S.A. American Depositary Shares | $13.48 | $13.26 | $13.42 | $13.59 | $13.37 | 1.66% | Monday, September 13, 2021 3:46 PM |
ECC | Eagle Point Credit Company Inc. Common Stock | $13.85 | $14.03 | $13.98 | $13.99 | $13.76 | -1.28% | Monday, September 13, 2021 3:45 PM |
ECCB | Eagle Point Credit Company Inc. 7.75% Series B Term Preferred Stock due 2026 | $25.43 | $25.45 | $25.49 | $25.49 | $25.34 | -0.08% | Monday, September 13, 2021 3:30 PM |
ECCX | Eagle Point Credit Company Inc. 6.6875% Notes due 2028 | $25.70 | $25.67 | $25.61 | $25.70 | $25.61 | 0.12% | Monday, September 13, 2021 3:35 PM |
ECCY | Eagle Point Credit Company Inc. 6.75% Notes due 2027 | $25.70 | $25.75 | $25.70 | $25.70 | $25.70 | -0.19% | Monday, September 13, 2021 9:45 AM |
ECF | Ellsworth Growth and Income Fund Ltd. | $14.43 | $14.45 | $14.45 | $14.45 | $14.40 | -0.14% | Monday, September 13, 2021 3:24 PM |
ECH | iShares Inc. iShares MSCI Chile ETF | $27.39 | $27.72 | $27.92 | $27.92 | $27.33 | -1.19% | Monday, September 13, 2021 3:16 PM |
ECHO | Echo Global Logistics, Inc. - Common Stock | $47.87 | $47.7 | $47.79 | $47.91 | $47.61 | 0.35% | Monday, September 13, 2021 3:46 PM |
ECL | Ecolab Inc. Common Stock | $223.98 | $225.36 | $228.40 | $228.40 | $222.96 | -0.61% | Monday, September 13, 2021 3:47 PM |
ECLN | First Trust EIP Carbon Impact ETF | $24.16 | $24.2 | $24.34 | $24.34 | $24.16 | -0.16% | Monday, September 13, 2021 2:01 PM |
ECNS | iShares MSCI China Small-Cap ETF | $54.51 | $54.74 | $54.36 | $54.51 | $54.08 | -0.42% | Monday, September 13, 2021 12:52 PM |
ECOL | US Ecology, Inc. - Common Stock | $35.83 | $35.49 | $35.75 | $36.37 | $35.65 | 0.96% | Monday, September 13, 2021 3:44 PM |
ECOM | ChannelAdvisor Corporation Common Stock | $27.02 | $26.82 | $26.88 | $27.33 | $26.37 | 0.75% | Monday, September 13, 2021 3:47 PM |
ECON | Columbia Emerging Markets Consumer ETF | $26.22 | $26.19 | $26.16 | $26.22 | $26.06 | 0.11% | Monday, September 13, 2021 1:22 PM |
ECOR | electroCore, Inc. - Common Stock | $1.05 | $0.99 | $1.08 | $1.18 | $1.01 | 5.36% | Monday, September 13, 2021 3:46 PM |
ECOW | Pacer Emerging Markets Cash Cows 100 ETF | $26.76 | $26.47 | $26.74 | $26.76 | $26.74 | 1.08% | Monday, September 13, 2021 11:39 AM |
ECOZ | TrueMark ESG Active Opportunities ETF | $39.53 | $39.53 | No Data | No Data | No Data | 0 | Friday, September 10, 2021 8:00 PM |
ECPG | Encore Capital Group Inc - Common Stock | $48.85 | $47.44 | $47.91 | $48.88 | $47.59 | 2.97% | Monday, September 13, 2021 3:46 PM |
ECT | ECA Marcellus Trust I Common Units of Beneficial Interest | $8.50 | $8.5 | $8.50 | $8.50 | $8.50 | 0 | Monday, September 13, 2021 5:07 PM |
ED | Consolidated Edison, Inc. Common Stock | $74.51 | $74.69 | $75.35 | $75.73 | $74.20 | -0.24% | Monday, September 13, 2021 3:47 PM |
EDAP | EDAP TMS S.A. - American Depositary Shares, each representing One Ordinary Share | $5.98 | $6 | $5.93 | $6.05 | $5.89 | -0.42% | Monday, September 13, 2021 3:44 PM |
EDC | Direxion Emerging Markets Bull 3X Shares | $90.86 | $90.48 | $90.70 | $91.48 | $89.75 | 0.42% | Monday, September 13, 2021 3:37 PM |
EDD | Morgan Stanley Emerging Markets Domestic Debt Fund, Inc. Morgan Stanley Emerging Markets Domestic Debt Fund, Inc. Common Stock | $6.30 | $6.28 | $6.30 | $6.32 | $6.29 | 0.24% | Monday, September 13, 2021 3:38 PM |
EDEN | iShares Inc iShares MSCI Denmark ETF | $0.06 | $0.06 | $0.06 | $0.06 | $0.06 | 0 | Monday, September 13, 2021 3:28 PM |
EDF | Stone Harbor Emerging Markets Income Fund Common Shares of Beneficial Interest | $8.35 | $8.28 | $8.28 | $8.38 | $8.28 | 0.85% | Monday, September 13, 2021 2:28 PM |
EDI | Stone Harbor Emerging Markets Total Income Fund Common Shares of Beneficial Interests | $9.01 | $9.09 | $9.05 | $9.05 | $8.97 | -0.88% | Monday, September 13, 2021 3:27 PM |
EDIT | Editas Medicine, Inc. - Common Stock | $62.84 | $66.1 | $66.43 | $67.36 | $62.70 | -4.93% | Monday, September 13, 2021 3:47 PM |
EDIV | SPDR S&P Emerging Markets Dividend ETF | $30.83 | $30.64 | $30.84 | $30.95 | $30.81 | 0.62% | Monday, September 13, 2021 3:24 PM |
EDN | Empresa Distribuidora Y Comercializadora Norte S.A. (Edenor) Empresa Distribuidora Y Comercializadora Norte S.A. (Edenor) American Depositary Shares | $7.20 | $6.43 | $7.27 | $7.40 | $7.01 | 11.98% | Monday, September 13, 2021 3:43 PM |
EDNT | Edison Nation, Inc. - Common Stock | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
EDOG | ALPS Emerging Sector Dividend Dogs ETF | $25.43 | $25.43 | $25.61 | $25.61 | $25.61 | 0 | Friday, September 10, 2021 8:00 PM |
EDOW | First Trust Dow 30 Equal Weight ETF | $30.95 | $30.71 | $30.96 | $30.96 | $30.90 | 0.77% | Monday, September 13, 2021 10:46 AM |
EDRY | EuroDry Ltd. - Common Shares | $29.99 | $29.54 | $29.95 | $30.88 | $28.81 | 1.51% | Monday, September 13, 2021 3:45 PM |
EDSA | Edesa Biotech, Inc. - Common Shares | $5.80 | $5.93 | $5.93 | $5.94 | $5.79 | -2.19% | Monday, September 13, 2021 3:46 PM |
EDTX | EdtechX Holdings Acquisition Corp. - Common Stock | $9.97 | $9.96 | $9.96 | $9.97 | $9.96 | 0.1% | Monday, September 13, 2021 3:43 PM |
EDU | New Oriental Education & Technology Group, Inc. Sponsored ADR representing 1 Ordinary Share (Cayman Islands) | $2.07 | $2.1 | $2.09 | $2.15 | $2.01 | -1.43% | Monday, September 13, 2021 3:47 PM |
EDUC | Educational Development Corporation - Common Stock | $10.59 | $10.55 | $10.58 | $10.73 | $10.57 | 0.38% | Monday, September 13, 2021 3:35 PM |
EDV | Vanguard Extended Duration Treasury ETF | $141.89 | $140.65 | $141.49 | $141.97 | $141.49 | 0.88% | Monday, September 13, 2021 3:37 PM |
EDZ | Direxion Emerging Markets Bear 3X Shares | $8.37 | $8.43 | $8.38 | $8.47 | $8.30 | -0.71% | Monday, September 13, 2021 3:35 PM |
EE | El Paso Electric Company Common Stock | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
EEA | The European Equity Fund, Inc. Common Stock | $11.81 | $11.82 | $11.84 | $11.84 | $11.81 | -0.08% | Monday, September 13, 2021 2:41 PM |
EEFT | Euronet Worldwide, Inc. - Common Stock | $128.78 | $128.43 | $129.03 | $130.32 | $126.17 | 0.27% | Monday, September 13, 2021 3:45 PM |
EEH | Aktiebolaget Svensk Exportkredit (Swed Ex Cred Corp) Elements (SM) Linked to the SPECTRUM Large Cap U.S. Sector Momentum Index developed by BNP Paribas due August 8, 2022, Medium-Term Notes, Series D | $31.45 | $31.45 | No Data | No Data | No Data | 0 | Friday, September 10, 2021 8:00 PM |
EELV | Invesco S&P Emerging Markets Low Volatility ETF | $25.26 | $25.1 | $25.18 | $25.27 | $25.18 | 0.64% | Monday, September 13, 2021 12:51 PM |
EEM | iShares MSCI Emerging Index Fund | $52.59 | $52.49 | $52.56 | $52.77 | $52.37 | 0.19% | Monday, September 13, 2021 3:47 PM |
EEMA | iShares MSCI Emerging Markets Asia ETF | $88.56 | $88.53 | $88.56 | $88.79 | $88.27 | 0.03% | Monday, September 13, 2021 3:43 PM |
EEMD | AAM S&P Emerging Markets High Dividend Value ETF | $23.47 | $23.47 | $23.59 | $23.59 | $23.59 | 0 | Friday, September 10, 2021 8:00 PM |
EEMO | Invesco S&P Emerging Markets Momentum ETF | $18.64 | $18.64 | $18.56 | $18.56 | $18.56 | 0 | Friday, September 10, 2021 8:00 PM |
EEMS | Ishares MSCI Emerging Markets Small Cap Index Fund | $62.18 | $61.88 | $62.29 | $62.37 | $62.13 | 0.48% | Monday, September 13, 2021 3:05 PM |
EEMV | iShares Edge MSCI Min Vol Emerging Markets ETF | $64.04 | $63.92 | $63.94 | $64.30 | $63.94 | 0.19% | Monday, September 13, 2021 2:50 PM |
EEMX | SPDR MSCI Emerging Markets Fuel Reserves Free ETF | $77.90 | $77.95 | $78.01 | $78.01 | $77.90 | -0.06% | Monday, September 13, 2021 3:44 PM |
EES | WisdomTree U.S. SmallCap Fund | $47.97 | $47.81 | $48.18 | $48.18 | $47.97 | 0.33% | Monday, September 13, 2021 10:18 AM |
EET | ProShares Ultra MSCI Emerging Markets | $97.02 | $96.69 | $97.02 | $97.02 | $97.02 | 0.34% | Monday, September 13, 2021 9:30 AM |
EEV | ProShares UltraShort MSCI Emerging Markets | $15.77 | $15.8 | $15.79 | $15.79 | $15.77 | -0.19% | Monday, September 13, 2021 10:42 AM |
EEX | Emerald Holding, Inc. Common Stock | $4.44 | $4.41 | $4.42 | $4.48 | $4.41 | 0.68% | Monday, September 13, 2021 3:36 PM |
EFA | iShares MSCI EAFE ETF | $81.70 | $81.16 | $81.95 | $81.95 | $81.53 | 0.66% | Monday, September 13, 2021 3:47 PM |
EFAD | ProShares Trust ProShares MSCI EAFE Dividend Growers ETF | $49.11 | $48.99 | $49.27 | $49.27 | $48.97 | 0.25% | Monday, September 13, 2021 3:23 PM |
EFAS | Global X MSCI SuperDividend EAFE ETF | $16.05 | $15.73 | $16.00 | $16.05 | $15.96 | 2.03% | Monday, September 13, 2021 3:27 PM |
EFAV | iShares Edge MSCI Min Vol EAFE ETF | $78.89 | $78.72 | $79.21 | $79.21 | $78.78 | 0.22% | Monday, September 13, 2021 3:26 PM |
EFAX | SPDR MSCI EAFE Fossil Fuel Reserves Free ETF | $86.92 | $87.08 | $87.27 | $87.27 | $86.92 | -0.18% | Monday, September 13, 2021 12:02 PM |
EFC | Ellington Financial Inc. Common Stock | $18.50 | $18.33 | $18.45 | $18.57 | $18.38 | 0.93% | Monday, September 13, 2021 3:46 PM |
EFF | Eaton vance Floating-Rate Income Plus Fund Common Shares of Beneficial Interest | $0.10 | $0.1 | $0.10 | $0.10 | $0.10 | 5.26% | Monday, September 13, 2021 3:12 PM |
EFG | iShares MSCI EAFE Growth ETF | $113.18 | $112.84 | $113.74 | $113.74 | $112.98 | 0.3% | Monday, September 13, 2021 3:28 PM |
EFL | Eaton Vance Floating-Rate 2022 Target Term Trust Common Shares of Beneficial Interest | $9.48 | $9.45 | $9.50 | $9.55 | $9.43 | 0.26% | Monday, September 13, 2021 3:30 PM |
EFNL | iShares Inc iShares MSCI Finland ETF | $51.27 | $51.36 | $51.32 | $51.32 | $51.27 | -0.17% | Monday, September 13, 2021 1:44 PM |
EFO | ProShares Ultra MSCI EAFE | $54.28 | $54.28 | $55.27 | $55.27 | $55.27 | 0 | Friday, September 10, 2021 8:00 PM |
EFOI | Energy Focus, Inc. - Common Stock | $3.25 | $3.25 | $3.27 | $3.35 | $3.17 | 0 | Monday, September 13, 2021 3:46 PM |
EFR | Eaton Vance Senior Floating-Rate Fund Common Shares of Beneficial Interest | $14.58 | $14.57 | $14.61 | $14.64 | $14.53 | 0.07% | Monday, September 13, 2021 3:46 PM |
EFSC | Enterprise Financial Services Corporation - Common Stock | $44.26 | $43.84 | $44.15 | $44.45 | $43.68 | 0.96% | Monday, September 13, 2021 3:46 PM |
EFT | Eaton Vance Floating Rate Income Trust Common Shares of Beneficial Interest | $15.37 | $15.52 | $15.53 | $15.73 | $15.35 | -0.97% | Monday, September 13, 2021 3:46 PM |
EFU | ProShares UltraShort MSCI EAFE | $9.76 | $9.76 | $9.60 | $9.60 | $9.60 | 0 | Friday, September 10, 2021 8:00 PM |
EFV | iShares MSCI EAFE Value ETF | $52.56 | $51.97 | $52.59 | $52.64 | $52.43 | 1.13% | Monday, September 13, 2021 3:31 PM |
EFX | Equifax, Inc. Common Stock | $273.61 | $272.87 | $275.43 | $276.61 | $271.41 | 0.27% | Monday, September 13, 2021 3:46 PM |
EFZ | ProShares Short MSCI EAFE | $17.75 | $17.75 | $17.61 | $17.61 | $17.61 | 0 | Friday, September 10, 2021 8:00 PM |
EGAN | eGain Corporation - Common Stock | $11.14 | $11.36 | $11.31 | $11.46 | $11.01 | -1.94% | Monday, September 13, 2021 3:45 PM |
EGBN | Eagle Bancorp, Inc. - Common Stock | $54.86 | $54.3 | $54.63 | $55.52 | $54.40 | 1.03% | Monday, September 13, 2021 3:44 PM |
EGF | Blackrock Enhanced Government Fund, Inc. Common Stock | $12.67 | $12.67 | No Data | No Data | No Data | 0 | Friday, September 10, 2021 1:40 PM |
EGHT | 8x8 Inc Common Stock | $23.96 | $23.88 | $23.96 | $24.07 | $23.27 | 0.34% | Monday, September 13, 2021 3:46 PM |
EGIF | Eagle Growth and Income Opportunities Fund Common Shares of Beneficial Interest | $24.45 | $24.45 | No Data | No Data | No Data | 0 | Friday, September 10, 2021 3:50 PM |
EGLE | Eagle Bulk Shipping Inc. - Common Stock | $53.67 | $50.92 | $52.39 | $54.70 | $52.39 | 5.4% | Monday, September 13, 2021 3:46 PM |
EGO | Eldorado Gold Corporation Ordinary Shares | $8.51 | $8.26 | $8.26 | $8.66 | $8.19 | 2.97% | Monday, September 13, 2021 3:47 PM |
EGOV | NIC Inc. - Common Stock | $817.77 | $816.2 | $818.30 | $818.30 | $815.14 | 0.19% | Monday, September 13, 2021 4:30 PM |
EGP | EastGroup Properties, Inc. Common Stock | $174.99 | $174.29 | $175.71 | $176.43 | $174.08 | 0.4% | Monday, September 13, 2021 3:47 PM |
EGPT | VanEck Vectors Egypt Index ETF | $26.46 | $26.46 | $26.37 | $26.37 | $26.37 | 0 | Friday, September 10, 2021 8:00 PM |
EGRX | Eagle Pharmaceuticals, Inc. - Common Stock | $52.00 | $51.7 | $51.89 | $52.68 | $51.05 | 0.58% | Monday, September 13, 2021 3:46 PM |
EGY | VAALCO Energy, Inc. Common Stock | $2.51 | $2.48 | $2.52 | $2.55 | $2.49 | 1.21% | Monday, September 13, 2021 3:31 PM |
EH | EHang Holdings Limited - ADS | $25.39 | $26.42 | $26.20 | $26.67 | $25.30 | -3.9% | Monday, September 13, 2021 3:47 PM |
EHC | Encompass Health Corporation Common Stock | $77.68 | $78.99 | $79.42 | $79.42 | $77.35 | -1.66% | Monday, September 13, 2021 3:47 PM |
EHI | Western Asset Global High Income Fund Inc Common Stock | $10.40 | $10.43 | $10.44 | $10.45 | $10.39 | -0.29% | Monday, September 13, 2021 3:25 PM |
EHT | Eaton Vance High Income 2021 Target Term Trust Common Shares of Beneficial Interest | $0.54 | $0.58 | $0.58 | $0.58 | $0.50 | -6.9% | Monday, September 13, 2021 3:07 PM |
EHTH | eHealth, Inc. - Common Stock | $38.86 | $37.7 | $38.22 | $38.98 | $37.62 | 3.08% | Monday, September 13, 2021 3:46 PM |
EIC | Eagle Point Income Company Inc. Common Stock | $17.00 | $17.09 | $17.19 | $17.19 | $17.00 | -0.53% | Monday, September 13, 2021 3:31 PM |
EIDO | iShares MSCI Indonesia ETF | $21.47 | $21.37 | $21.41 | $21.49 | $21.40 | 0.44% | Monday, September 13, 2021 3:44 PM |
EIDX | Eidos Therapeutics, Inc. - Common Stock | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
EIG | Employers Holdings Inc Common Stock | $40.53 | $40.08 | $40.40 | $40.82 | $40.00 | 1.12% | Monday, September 13, 2021 3:46 PM |
EIGI | Endurance International Group Holdings, Inc. - Common Stock | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
EIGR | Eiger BioPharmaceuticals, Inc. - Common Stock | $7.56 | $7.48 | $7.72 | $7.73 | $7.45 | 1.07% | Monday, September 13, 2021 3:47 PM |
EIM | Eaton Vance Municipal Bond Fund Common Shares of Beneficial Interest, $.01 par value | $13.86 | $13.86 | $13.87 | $13.90 | $13.85 | 0 | Monday, September 13, 2021 3:45 PM |
EINC | VanEck Vectors Energy Income ETF | $52.80 | $52.01 | $52.22 | $52.80 | $51.96 | 1.52% | Monday, September 13, 2021 9:47 AM |
EIRL | iShares Trust iShares MSCI Ireland ETF | $61.29 | $60.95 | $61.44 | $61.45 | $61.18 | 0.56% | Monday, September 13, 2021 12:26 PM |
EIS | iShares Inc iShares MSCI Israel ETF | $72.66 | $72.51 | $73.21 | $73.21 | $72.59 | 0.21% | Monday, September 13, 2021 3:07 PM |
EIX | Edison International Common Stock | $59.15 | $58.13 | $58.66 | $59.58 | $58.55 | 1.75% | Monday, September 13, 2021 3:47 PM |
EJAN | Innovator ETFs Trust Innovator MSCI Emerging Markets Power Buffer ETF - January | $30.59 | $30.53 | $30.55 | $30.59 | $30.55 | 0.21% | Monday, September 13, 2021 11:21 AM |
EJUL | Innovator MSCI Emerging Markets Power Buffer ETF - July | $26.13 | $26.13 | $26.25 | $26.25 | $26.25 | 0 | Friday, September 10, 2021 8:00 PM |
EKAR | Ideanomics NextGen Vehicles and Technology ETF | $42.31 | $41.89 | $42.31 | $42.31 | $42.31 | 1% | Monday, September 13, 2021 9:30 AM |
EL | Estee Lauder Companies, Inc. (The) Common Stock | $332.60 | $335.71 | $338.67 | $338.89 | $329.23 | -0.93% | Monday, September 13, 2021 3:47 PM |
ELA | Envela Corporation Common Stock | $4.20 | $4.05 | $4.25 | $4.31 | $4.12 | 3.7% | Monday, September 13, 2021 3:29 PM |
ELAN | Elanco Animal Health Incorporated Common Stock | $33.29 | $33.38 | $33.54 | $33.66 | $33.12 | -0.27% | Monday, September 13, 2021 3:47 PM |
ELAT | Elanco Animal Health Incorporated 5.00% Tangible Equity Units | $51.86 | $51.95 | $51.90 | $51.90 | $51.86 | -0.17% | Monday, September 13, 2021 2:58 PM |
ELC | Entergy Louisiana, Inc. Collateral Trust Mortgage Bonds, 4.875 % Series due September 1, 2066 | $25.24 | $25.26 | $25.26 | $25.26 | $25.23 | -0.08% | Monday, September 13, 2021 3:33 PM |
ELD | WisdomTree Emerging Markets Local Debt Fund | $32.26 | $32.27 | $32.34 | $32.34 | $32.26 | -0.02% | Monday, September 13, 2021 3:00 PM |
ELF | e.l.f. Beauty, Inc. Common Stock | $30.56 | $30.28 | $30.52 | $30.75 | $30.18 | 0.92% | Monday, September 13, 2021 3:47 PM |
ELGX | Endologix, Inc. - Common Stock | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
ELJ | Entergy Louisiana, Inc. First Mortgage Bonds, 5.25% Series due July 1, 2052 | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
ELLO | Ellomay Capital Ltd Ordinary Shares (Israel) | $26.89 | $26.75 | $26.59 | $26.89 | $26.59 | 0.52% | Monday, September 13, 2021 3:08 PM |
ELMD | Electromed, Inc. Common Stock | $13.38 | $13.22 | $13.36 | $13.45 | $13.25 | 1.21% | Monday, September 13, 2021 3:36 PM |
ELOX | Eloxx Pharmaceuticals, Inc. - Common Stock | $1.64 | $1.67 | $1.71 | $1.73 | $1.60 | -2.1% | Monday, September 13, 2021 3:44 PM |
ELP | Companhia Paranaense de Energia (COPEL) Common Stock | $6.51 | $6.4 | $6.54 | $6.54 | $6.45 | 1.64% | Monday, September 13, 2021 3:46 PM |
ELS | Equity Lifestyle Properties, Inc. Common Stock | $83.58 | $84.02 | $84.59 | $84.87 | $83.02 | -0.52% | Monday, September 13, 2021 3:46 PM |
ELSE | Electro-Sensors, Inc. - Common Stock | $5.20 | $5.29 | $5.18 | $5.25 | $5.18 | -1.7% | Monday, September 13, 2021 3:31 PM |
ELTK | Eltek Ltd. - Ordinary Shares | $6.25 | $6.34 | $6.20 | $6.30 | $6.15 | -1.42% | Monday, September 13, 2021 3:21 PM |
ELU | Entergy Louisiana, Inc. First Mortgage Bonds, 4.70% Series due June 1, 2063 | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
ELVT | Elevate Credit, Inc. Common Stock | $3.51 | $3.45 | $3.46 | $3.54 | $3.45 | 1.74% | Monday, September 13, 2021 3:46 PM |
ELY | Callaway Golf Company Common Stock | $28.22 | $28.36 | $28.50 | $28.51 | $27.87 | -0.49% | Monday, September 13, 2021 3:45 PM |
EMAG | VanEck Vectors Emerging Markets Aggregate Bond ETF | $21.36 | $21.15 | $21.36 | $21.36 | $21.36 | 0.99% | Monday, September 13, 2021 9:30 AM |
EMAN | eMagin Corporation Common Stock | $2.52 | $2.46 | $2.45 | $2.65 | $2.43 | 2.44% | Monday, September 13, 2021 3:40 PM |
EMB | iShares J.P. Morgan USD Emerging Markets Bond ETF | $113.04 | $112.9 | $112.80 | $113.15 | $112.80 | 0.12% | Monday, September 13, 2021 3:47 PM |
EMBH | iShares Interest Rate Hedged Emerging Markets Bond ETF | $23.94 | $23.94 | $23.91 | $23.91 | $23.91 | 0 | Friday, September 10, 2021 8:00 PM |
EMCB | WisdomTree Emerging Markets Corporate Bond Fund | $76.26 | $76.3 | $76.36 | $76.55 | $76.22 | -0.06% | Monday, September 13, 2021 12:46 PM |
EMCF | Emclaire Financial Corp - Common Stock | $27.50 | $26.49 | $27.50 | $27.50 | $27.06 | 3.81% | Monday, September 13, 2021 9:49 AM |
EMCG | WisdomTree Emerging Markets Consumer Growth Fund | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
EMD | Western Asset Emerging Markets Debt Fund Inc Common Stock | $14.05 | $14 | $14.07 | $14.10 | $14.05 | 0.36% | Monday, September 13, 2021 3:16 PM |
EMDV | ProShares MSCI Emerging Markets Dividend Growers ETF | $11.15 | $11.14 | $11.11 | $11.15 | $11.11 | 0.13% | Monday, September 13, 2021 4:30 PM |
EME | EMCOR Group, Inc. Common Stock | $118.37 | $116.9 | $117.44 | $118.61 | $117.06 | 1.26% | Monday, September 13, 2021 3:47 PM |
EMF | Templeton Emerging Markets Fund Common Stock | $17.99 | $17.98 | $18.01 | $18.10 | $17.91 | 0.06% | Monday, September 13, 2021 3:28 PM |
EMFM | Global X MSCI Next Emerging & Frontier ETF | $20.75 | $20.74 | $20.75 | $20.75 | $20.75 | 0.05% | Monday, September 13, 2021 11:08 AM |
EMGF | iShares Edge MSCI Multifactor Emerging Markets ETF | $54.10 | $53.84 | $53.95 | $54.10 | $53.95 | 0.48% | Monday, September 13, 2021 1:07 PM |
EMHY | iShares J.P. Morgan EM High Yield Bond ETF | $45.62 | $45.52 | $45.57 | $45.63 | $45.55 | 0.22% | Monday, September 13, 2021 2:52 PM |
EMIF | iShares S&P Emerging Markets Infrastructure Index Fund | $25.02 | $24.62 | $24.90 | $25.02 | $24.90 | 1.63% | Monday, September 13, 2021 12:54 PM |
EMIH | Xtrackers Emerging Markets Bond - Interest Rate Hedged ETF | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
EMKR | EMCORE Corporation - Common Stock | $7.33 | $7.34 | $7.40 | $7.43 | $7.27 | -0.2% | Monday, September 13, 2021 3:46 PM |
EML | Eastern Company (The) - Common Stock | $25.19 | $25.98 | $26.00 | $26.00 | $25.19 | -3.04% | Monday, September 13, 2021 3:27 PM |
EMLC | VanEck Vectors J.P. Morgan EM Local Currency Bond ETF | $30.91 | $30.88 | $30.91 | $30.95 | $30.88 | 0.1% | Monday, September 13, 2021 3:47 PM |
EMLP | First Trust North American Energy Infrastructure Fund | $24.59 | $24.46 | $24.61 | $24.72 | $24.52 | 0.53% | Monday, September 13, 2021 3:39 PM |
EMMF | WisdomTree Emerging Markets Multifactor Fund | $26.31 | $26.32 | $26.53 | $26.53 | $26.28 | -0.04% | Monday, September 13, 2021 9:51 AM |
EMMS | Emmis Communications Corporation - Class A Common Stock | $2.25 | $2.25 | No Data | No Data | No Data | 0 | Friday, September 10, 2021 12:18 PM |
EMN | Eastman Chemical Company Common Stock | $110.01 | $109.47 | $110.56 | $111.22 | $108.88 | 0.49% | Monday, September 13, 2021 3:47 PM |
EMNT | PIMCO Enhanced Short Maturity Active ESG Exchange-Traded Fund | $100.66 | $100.66 | $100.67 | $100.67 | $100.67 | 0 | Friday, September 10, 2021 8:00 PM |
EMO | ClearBridge Energy Midstream Opportunity Fund Inc. Common Stock | $21.50 | $21.21 | $21.43 | $21.81 | $21.40 | 1.37% | Monday, September 13, 2021 3:21 PM |
EMP | Entergy Mississippi, LLC First Mortgage Bonds, 4.90% Series Due October 1, 2066 | $25.48 | $25.48 | $25.46 | $25.48 | $25.40 | -0.02% | Monday, September 13, 2021 3:30 PM |
EMQQ | Emerging Markets Internet and Ecommerce ETF (The) | $52.86 | $53.48 | $53.12 | $53.19 | $52.37 | -1.16% | Monday, September 13, 2021 3:42 PM |
EMR | Emerson Electric Company Common Stock | $98.87 | $100.09 | $100.82 | $101.30 | $98.40 | -1.22% | Monday, September 13, 2021 3:47 PM |
EMSG | Xtrackers MSCI Emerging Markets ESG Leaders Equity ETF | $33.65 | $33.52 | $33.60 | $33.65 | $33.50 | 0.39% | Monday, September 13, 2021 12:31 PM |
EMSH | ProShares Short Term USD Emerging Markets Bond ETF | $73.47 | $73.47 | $73.36 | $73.36 | $73.36 | 0 | Friday, September 10, 2021 8:00 PM |
EMTL | SPDR DoubleLine Emerging Markets Fixed Income ETF | $51.18 | $51.18 | $51.20 | $51.20 | $51.20 | 0 | Friday, September 10, 2021 8:00 PM |
EMTY | ProShares Decline of the Retail Store ETF | $15.81 | $15.82 | $15.84 | $15.84 | $15.81 | -0.03% | Monday, September 13, 2021 1:21 PM |
EMX | EMX Royalty Corporation Common Shares (Canada) | $2.70 | $2.75 | $2.75 | $2.75 | $2.69 | -1.82% | Monday, September 13, 2021 3:44 PM |
EMXC | iShares MSCI Emerging Markets ex China ETF | $62.72 | $62.37 | $62.66 | $62.86 | $62.51 | 0.56% | Monday, September 13, 2021 3:47 PM |
ENB | Enbridge Inc Common Stock | $40.15 | $39.8 | $40.01 | $40.41 | $40.01 | 0.87% | Monday, September 13, 2021 3:47 PM |
ENBA | Enbridge Inc 6.375% Fixed-to-Floating Rate Subordinated Notes Series 2018-B due 2078 | $27.27 | $27.35 | $27.29 | $27.30 | $27.19 | -0.29% | Monday, September 13, 2021 3:40 PM |
ENBL | Enable Midstream Partners, LP Common Units representing limited partner interests | $7.94 | $7.83 | $7.96 | $8.04 | $7.86 | 1.4% | Monday, September 13, 2021 3:46 PM |
ENDP | Endo International plc - Ordinary Shares | $2.75 | $2.79 | $2.84 | $3.15 | $2.65 | -1.43% | Monday, September 13, 2021 3:47 PM |
ENFR | Alerian Energy Infrastructure ETF | $19.24 | $18.83 | $19.07 | $19.24 | $19.07 | 2.18% | Monday, September 13, 2021 10:53 AM |
ENG | ENGlobal Corporation - Common Stock | $2.01 | $1.94 | $1.96 | $2.07 | $1.92 | 3.35% | Monday, September 13, 2021 3:46 PM |
ENIA | Enel Americas S.A. American Depositary Shares | $6.41 | $6.28 | $6.33 | $6.52 | $6.33 | 1.99% | Monday, September 13, 2021 3:45 PM |
ENIC | Enel Chile S.A. American Depositary Shares (Each representing 50 shares of Common Stock) | $2.40 | $2.39 | $2.40 | $2.46 | $2.39 | 0.63% | Monday, September 13, 2021 3:45 PM |
ENJ | Entergy New Orleans, LLC First Mortgage Bonds, 5.0% Series due December 1, 2052 | $25.46 | $25.46 | No Data | No Data | No Data | 0 | Wednesday, September 8, 2021 9:38 AM |
ENLC | EnLink Midstream, LLC Common Units representing Limited Partner Interests | $6.43 | $6.05 | $6.13 | $6.52 | $6.05 | 6.28% | Monday, September 13, 2021 3:47 PM |
ENLV | Enlivex Therapeutics Ltd. - Ordinary Shares | $11.70 | $11.33 | $11.65 | $11.84 | $11.35 | 3.27% | Monday, September 13, 2021 3:46 PM |
ENO | Entergy New Orleans, LLC First Mortgage Bonds, 5.50% Series due April 1, 2066 | $25.60 | $25.62 | $25.60 | $25.69 | $25.56 | -0.08% | Monday, September 13, 2021 3:19 PM |
ENOB | Enochian Biosciences, Inc. - Common Stock | $7.53 | $7.88 | $7.92 | $8.01 | $7.53 | -4.48% | Monday, September 13, 2021 3:46 PM |
ENOR | iShares Inc iShares MSCI Norway ETF | $29.10 | $28.91 | $29.10 | $29.10 | $29.07 | 0.67% | Monday, September 13, 2021 10:45 AM |
ENPH | Enphase Energy, Inc. - Common Stock | $159.62 | $158.22 | $158.99 | $161.01 | $154.17 | 0.88% | Monday, September 13, 2021 3:47 PM |
ENR | Energizer Holdings, Inc. Common Stock | $38.92 | $38.18 | $38.30 | $38.99 | $38.30 | 1.93% | Monday, September 13, 2021 3:45 PM |
ENS | EnerSys Common Stock | $79.98 | $79.87 | $80.25 | $80.48 | $78.88 | 0.14% | Monday, September 13, 2021 3:47 PM |
ENSG | The Ensign Group, Inc. - Common Stock | $80.57 | $80.08 | $80.15 | $80.78 | $79.00 | 0.61% | Monday, September 13, 2021 3:46 PM |
ENSV | Enservco Corporation Common Stock | $1.26 | $1.24 | $1.24 | $1.29 | $1.21 | 1.61% | Monday, September 13, 2021 3:45 PM |
ENT | Global Eagle Entertainment Inc. - Common Stock | $1905.00 | $1926.5 | $1930.00 | $1931.63 | $1894.00 | -1.12% | Monday, September 13, 2021 4:47 PM |
ENTA | Enanta Pharmaceuticals, Inc. - Common Stock | $57.28 | $56.07 | $56.46 | $57.46 | $55.08 | 2.16% | Monday, September 13, 2021 3:40 PM |
ENTG | Entegris, Inc. - Common Stock | $123.58 | $120.64 | $122.48 | $124.52 | $121.47 | 2.44% | Monday, September 13, 2021 3:47 PM |
ENTR | ERShares Entrepreneur 30 ETF | $25.88 | $26.33 | $26.44 | $26.44 | $25.88 | -1.7% | Monday, September 13, 2021 11:39 AM |
ENTX | Entera Bio Ltd. - Ordinary Shares | $4.53 | $4.7 | $4.70 | $4.70 | $4.51 | -3.72% | Monday, September 13, 2021 3:46 PM |
ENV | Envestnet, Inc Common Stock | $76.75 | $76.03 | $76.58 | $76.81 | $75.04 | 0.95% | Monday, September 13, 2021 3:46 PM |
ENVA | Enova International, Inc. Common Stock | $32.38 | $32 | $32.26 | $32.49 | $31.85 | 1.19% | Monday, September 13, 2021 3:46 PM |
ENX | Eaton Vance New York Municipal Bond Fund Common Shares of Beneficial Interest, $.01 par value | $12.30 | $12.31 | $12.28 | $12.41 | $12.28 | -0.08% | Monday, September 13, 2021 3:45 PM |
ENZ | Enzo Biochem, Inc. Common Stock ($0.01 Par Value) | $3.56 | $3.49 | $3.50 | $3.57 | $3.42 | 2.01% | Monday, September 13, 2021 3:39 PM |
ENZL | iShares MSCI New Zealand ETF | $63.75 | $63.37 | $64.05 | $64.49 | $63.75 | 0.6% | Monday, September 13, 2021 3:12 PM |
EOD | Wells Fargo Global Dividend Opportunity Fund | $5.85 | $5.79 | $5.84 | $5.87 | $5.80 | 0.88% | Monday, September 13, 2021 3:32 PM |
EOG | EOG Resources, Inc. Common Stock | $70.08 | $67.14 | $69.14 | $71.38 | $69.08 | 4.38% | Monday, September 13, 2021 3:47 PM |
EOI | Eaton Vance Enhance Equity Income Fund Eaton Vance Enhanced Equity Income Fund Shares of Beneficial Interest | $19.16 | $19.24 | $19.33 | $19.33 | $19.12 | -0.42% | Monday, September 13, 2021 3:38 PM |
EOLS | Evolus, Inc. - Common Stock | $8.06 | $8.11 | $8.21 | $8.49 | $7.88 | -0.62% | Monday, September 13, 2021 3:47 PM |
EOS | Eaton Vance Enhance Equity Income Fund II Common Stock | $24.45 | $24.53 | $24.67 | $24.67 | $24.42 | -0.33% | Monday, September 13, 2021 3:31 PM |
EOT | Eaton Vance Municipal Income Trust EATON VANCE NATIONAL MUNICIPAL OPPORTUNITIES TRUST | $22.34 | $22.25 | $22.36 | $22.36 | $22.23 | 0.4% | Monday, September 13, 2021 3:37 PM |
EPAC | Enerpac Tool Group Corp. Common Stock | $24.45 | $24.11 | $24.28 | $24.62 | $24.09 | 1.41% | Monday, September 13, 2021 3:46 PM |
EPAM | EPAM Systems, Inc. Common Stock | $617.03 | $627.01 | $628.33 | $628.33 | $608.34 | -1.59% | Monday, September 13, 2021 3:45 PM |
EPAY | Bottomline Technologies, Inc. - Common Stock | $42.45 | $41.72 | $41.88 | $42.45 | $40.50 | 1.75% | Monday, September 13, 2021 3:46 PM |
EPC | Edgewell Personal Care Company Common Stock | $38.48 | $38.19 | $38.27 | $38.55 | $38.13 | 0.76% | Monday, September 13, 2021 3:47 PM |
EPD | Enterprise Products Partners L.P. Common Stock | $22.18 | $22.09 | $22.22 | $22.48 | $22.11 | 0.41% | Monday, September 13, 2021 3:47 PM |
EPHE | iShares MSCI Philippines ETF | $30.95 | $30.75 | $30.90 | $31.06 | $30.90 | 0.65% | Monday, September 13, 2021 3:42 PM |
EPI | WisdomTree India Earnings Fund | $37.26 | $37.11 | $37.24 | $37.32 | $37.17 | 0.39% | Monday, September 13, 2021 3:45 PM |
EPIX | ESSA Pharma Inc. - Common Stock | $8.73 | $9.05 | $9.03 | $9.17 | $8.48 | -3.54% | Monday, September 13, 2021 3:45 PM |
EPM | Evolution Petroleum Corporation, Inc. Common Stock | $4.95 | $4.62 | $4.76 | $4.96 | $4.75 | 7.14% | Monday, September 13, 2021 3:46 PM |
EPOL | iShares Trust iShares MSCI Poland ETF | $23.22 | $23 | $23.14 | $23.24 | $23.11 | 0.93% | Monday, September 13, 2021 3:46 PM |
EPP | iShares MSCI Pacific Ex-Japan Index Fund | $51.25 | $51.13 | $51.48 | $51.50 | $51.17 | 0.23% | Monday, September 13, 2021 3:46 PM |
EPR | EPR Properties Common Stock | $49.69 | $47.76 | $48.15 | $50.02 | $47.80 | 4.04% | Monday, September 13, 2021 3:46 PM |
EPRF | Innovator S&P Investment Grade Preferred ETF | $24.27 | $24.26 | $24.30 | $24.30 | $24.23 | 0.04% | Monday, September 13, 2021 2:28 PM |
EPRT | Essential Properties Realty Trust, Inc. Common Stock | $31.29 | $31.11 | $31.49 | $31.56 | $31.06 | 0.58% | Monday, September 13, 2021 3:46 PM |
EPS | WisdomTree U.S. LargeCap Fund | $47.83 | $47.64 | $47.95 | $47.95 | $47.83 | 0.4% | Monday, September 13, 2021 12:32 PM |
EPSN | Epsilon Energy Ltd. - Common Shares | $5.17 | $5.2 | $5.10 | $5.20 | $5.07 | -0.58% | Monday, September 13, 2021 3:35 PM |
EPU | iShares Trust iShares MSCI Peru ETF | $27.25 | $27.38 | $27.47 | $27.47 | $27.05 | -0.47% | Monday, September 13, 2021 2:57 PM |
EPV | ProShares UltraShort FTSE Europe ETF | $11.35 | $11.48 | $11.25 | $11.35 | $11.25 | -1.13% | Monday, September 13, 2021 10:10 AM |
EPZM | Epizyme, Inc. - Common Stock | $5.52 | $5.44 | $5.46 | $5.72 | $5.35 | 1.38% | Monday, September 13, 2021 3:47 PM |
EQ | Equillium, Inc. - Common Stock | $5.55 | $5.84 | $5.81 | $5.86 | $5.50 | -5.05% | Monday, September 13, 2021 3:46 PM |
EQAL | Invesco Russell 1000 Equal Weight ETF | $45.71 | $45.61 | $45.90 | $45.91 | $45.71 | 0.22% | Monday, September 13, 2021 3:04 PM |
EQBK | Equity Bancshares, Inc. - Class A Common Stock | $31.65 | $31.74 | $31.85 | $31.99 | $31.50 | -0.28% | Monday, September 13, 2021 3:44 PM |
EQC | Equity Commonwealth Common Shares of Beneficial Interest | $25.92 | $25.84 | $25.98 | $26.16 | $25.85 | 0.31% | Monday, September 13, 2021 3:47 PM |
EQH | Equitable Holdings, Inc. Common Stock | $30.02 | $29.61 | $29.95 | $30.23 | $29.69 | 1.38% | Monday, September 13, 2021 3:46 PM |
EQIX | Equinix, Inc. - Common Stock | $839.36 | $844 | $850.00 | $852.93 | $833.46 | -0.55% | Monday, September 13, 2021 3:47 PM |
EQL | ALPS Equal Sector Weight ETF | $102.55 | $102.55 | $103.24 | $103.24 | $103.24 | 0 | Friday, September 10, 2021 8:00 PM |
EQM | EQM Midstream Partners, LP Common Units representing Limited Partner Interests | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
EQNR | Equinor ASA | $23.28 | $22.84 | $23.15 | $23.40 | $23.15 | 1.9% | Monday, September 13, 2021 3:46 PM |
EQR | Equity Residential Common Shares of Beneficial Interest | $82.00 | $81.41 | $81.94 | $83.01 | $81.75 | 0.72% | Monday, September 13, 2021 3:47 PM |
EQRR | ProShares Equities for Rising Rates ETF | $48.07 | $47.71 | $48.20 | $48.20 | $48.07 | 0.75% | Monday, September 13, 2021 2:52 PM |
EQS | Equus Total Return, Inc. Common Stock | $2.50 | $2.51 | $2.47 | $2.53 | $2.47 | -0.39% | Monday, September 13, 2021 2:48 PM |
EQT | EQT Corporation Common Stock | $20.02 | $19.4 | $19.85 | $20.54 | $19.77 | 3.22% | Monday, September 13, 2021 3:47 PM |
EQWL | Invesco S&P 100 Equal Weight ETF | $82.94 | $82.26 | $82.94 | $82.94 | $82.94 | 0.82% | Monday, September 13, 2021 9:30 AM |
EQX | Equinox Gold Corp. Common Shares | $7.24 | $6.76 | $6.78 | $7.32 | $6.70 | 7.1% | Monday, September 13, 2021 3:45 PM |
ERA | Era Group, Inc. Common Stock | $0.08 | $0.07 | $0.08 | $0.08 | $0.07 | 7.14% | Monday, September 13, 2021 1:59 PM |
ERC | Wells Fargo Multi-Sector Income Fund Common Stock, no par value | $13.71 | $13.64 | $13.72 | $13.80 | $13.34 | 0.48% | Monday, September 13, 2021 3:46 PM |
ERF | Enerplus Corporation Common Stock | $6.28 | $5.87 | $5.99 | $6.33 | $5.99 | 6.9% | Monday, September 13, 2021 3:47 PM |
ERH | Wells Fargo Utilities and High Income Fund | $14.87 | $14.79 | $15.00 | $15.00 | $14.80 | 0.52% | Monday, September 13, 2021 3:30 PM |
ERI | Eldorado Resorts, Inc. - Common Stock | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
ERIC | Ericsson - American Depositary Shares each representing 1 underlying Class B share | $11.79 | $11.77 | $11.92 | $11.93 | $11.78 | 0.17% | Monday, September 13, 2021 3:47 PM |
ERIE | Erie Indemnity Company - Class A Common Stock | $178.76 | $176.5 | $177.03 | $179.52 | $176.61 | 1.28% | Monday, September 13, 2021 3:47 PM |
ERII | Energy Recovery, Inc. - Common Stock | $21.45 | $21.57 | $21.71 | $21.87 | $21.36 | -0.56% | Monday, September 13, 2021 3:46 PM |
ERJ | Embraer S.A. Common Stock | $16.70 | $16.07 | $16.60 | $17.01 | $16.29 | 3.92% | Monday, September 13, 2021 3:46 PM |
ERM | EquityCompass Risk Manager ETF | $25.06 | $25.06 | $25.28 | $25.28 | $25.28 | 0 | Friday, September 10, 2021 8:00 PM |
EROS | Eros International PLC A Ordinary Shares | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
ERSX | ERShares Non-US Small Cap ETF | $24.61 | $24.66 | $24.61 | $24.61 | $24.61 | -0.18% | Monday, September 13, 2021 12:10 PM |
ERUS | iShares MSCI iShares MSCI Russia ETF | $47.00 | $46.26 | $46.58 | $47.01 | $46.58 | 1.6% | Monday, September 13, 2021 3:36 PM |
ERX | Direxion Energy Bull 3X Shares | $23.01 | $21.78 | $22.38 | $23.34 | $22.38 | 5.65% | Monday, September 13, 2021 3:47 PM |
ERY | Direxion Daily Energy Bear 3X Shares | $15.96 | $16.92 | $16.38 | $16.38 | $15.71 | -5.67% | Monday, September 13, 2021 3:46 PM |
ERYP | Erytech Pharma S.A. - American Depositary Shares | $5.92 | $6.02 | $6.04 | $6.12 | $5.76 | -1.66% | Monday, September 13, 2021 3:16 PM |
ES | Eversource Energy (D/B/A) Common Stock | $88.37 | $88.33 | $89.04 | $89.48 | $87.88 | 0.05% | Monday, September 13, 2021 3:47 PM |
ESBA | Empire State Realty OP, L.P. Series ES Operating Partnership Units Representing Limited Partnership Interests | $9.97 | $10 | $9.99 | $9.99 | $9.97 | -0.3% | Monday, September 13, 2021 3:45 PM |
ESBK | Elmira Savings Bank NY (The) - Common Stock | $13.69 | $13.51 | $13.93 | $13.93 | $13.20 | 1.34% | Monday, September 13, 2021 3:09 PM |
ESCA | Escalade, Incorporated - Common Stock | $20.96 | $21.01 | $21.08 | $21.29 | $20.94 | -0.24% | Monday, September 13, 2021 3:43 PM |
ESE | ESCO Technologies Inc. Common Stock | $82.00 | $82.31 | $82.81 | $83.62 | $80.87 | -0.38% | Monday, September 13, 2021 3:46 PM |
ESEA | Euroseas Ltd. - Common Stock | $30.63 | $30.72 | $30.50 | $30.80 | $28.00 | -0.29% | Monday, September 13, 2021 3:44 PM |
ESG | FlexShares Trust FlexShares STOXX US ESG Impact Index Fund | $28.96 | $28.97 | $28.96 | $28.96 | $28.96 | -0.03% | Monday, September 13, 2021 3:25 PM |
ESGD | iShares ESG MSCI EAFE ETF | $82.06 | $81.52 | $82.31 | $82.31 | $81.86 | 0.66% | Monday, September 13, 2021 3:46 PM |
ESGE | iShares ESG MSCI EM ETF | $43.25 | $43.17 | $43.21 | $43.39 | $43.05 | 0.19% | Monday, September 13, 2021 3:47 PM |
ESGG | FlexShares Trust FlexShares STOXX Global ESG Impact Index Fund | $4674.50 | $4608.75 | No Data | No Data | No Data | 1.43% | Tuesday, September 7, 2021 9:10 AM |
ESGN | Columbia Sustainable International Equity Income ETF | $28.32 | $28.32 | No Data | No Data | No Data | 0 | Friday, September 10, 2021 8:00 PM |
ESGR | Enstar Group Limited - Ordinary Shares | $240.27 | $233.85 | $236.11 | $240.30 | $233.81 | 2.75% | Monday, September 13, 2021 3:46 PM |
ESGRO | Enstar Group Limited - Depository Shares 7.00% Perpetual Non-Cumulative Preference Shares, Series E | $27.32 | $27.33 | $27.31 | $27.32 | $27.28 | -0.04% | Monday, September 13, 2021 2:18 PM |
ESGRP | Enstar Group Limited - Depositary Shares Each Representing 1/1000th of an interest in Preference Shares | $29.88 | $29.83 | $29.95 | $29.95 | $29.76 | 0.17% | Monday, September 13, 2021 3:41 PM |
ESGS | Columbia Sustainable U.S. Equity Income ETF | $36.22 | $36.22 | $36.60 | $36.60 | $36.60 | 0 | Friday, September 10, 2021 8:00 PM |
ESGU | iShares ESG MSCI USA ETF | $102.37 | $102.32 | $102.95 | $103.06 | $101.99 | 0.05% | Monday, September 13, 2021 3:46 PM |
ESGV | Vanguard ESG U.S. Stock ETF | $83.32 | $83.35 | $83.86 | $83.86 | $83.00 | -0.04% | Monday, September 13, 2021 3:30 PM |
ESGW | Columbia Sustainable Global Equity Income ETF | $0.16 | $0.16 | No Data | No Data | No Data | 0 | Friday, September 10, 2021 2:59 PM |
ESI | Element Solutions Inc. Common Stock | $21.79 | $21.67 | $21.88 | $21.98 | $21.62 | 0.55% | Monday, September 13, 2021 3:47 PM |
ESLT | Elbit Systems Ltd. - Ordinary Shares | $148.49 | $146.53 | $149.71 | $149.87 | $148.00 | 1.34% | Monday, September 13, 2021 3:46 PM |
ESML | iShares ESG MSCI USA Small-Cap ETF | $39.76 | $39.51 | $39.75 | $39.85 | $39.60 | 0.63% | Monday, September 13, 2021 3:29 PM |
ESNG | Direxion MSCI USA ESG - Leaders vs. Laggards ETF | $70.78 | $70.24 | $71.11 | $71.11 | $69.73 | 0.76% | Monday, September 13, 2021 10:12 AM |
ESNT | Essent Group Ltd. Common Shares | $45.80 | $45.08 | $45.44 | $45.83 | $45.05 | 1.6% | Monday, September 13, 2021 3:47 PM |
ESP | Espey Mfg. & Electronics Corp. Common Stock | $14.32 | $14.02 | $14.41 | $14.43 | $14.01 | 2.14% | Monday, September 13, 2021 3:27 PM |
ESPO | VanEck Vectors Video Gaming and eSports ETF | $68.29 | $69.17 | $69.17 | $69.30 | $68.01 | -1.27% | Monday, September 13, 2021 3:39 PM |
ESPR | Esperion Therapeutics, Inc. - Common Stock | $11.45 | $11.81 | $11.82 | $11.85 | $11.12 | -3.05% | Monday, September 13, 2021 3:47 PM |
ESQ | Esquire Financial Holdings, Inc. - Common Stock | $27.00 | $26.99 | $27.00 | $27.25 | $26.39 | 0.04% | Monday, September 13, 2021 3:33 PM |
ESRT | Empire State Realty Trust, Inc. Class A Common Stock | $10.06 | $9.75 | $9.80 | $10.13 | $9.70 | 3.18% | Monday, September 13, 2021 3:46 PM |
ESS | Essex Property Trust, Inc. Common Stock | $325.26 | $321.94 | $324.79 | $329.63 | $323.57 | 1.03% | Monday, September 13, 2021 3:46 PM |
ESSA | ESSA Bancorp, Inc. - common stock | $16.65 | $16.83 | $16.83 | $17.39 | $16.65 | -1.07% | Monday, September 13, 2021 3:42 PM |
ESSC | East Stone Acquisition Corporation - Ordinary Shares | $10.17 | $10.17 | $10.17 | $10.17 | $10.17 | 0 | Monday, September 13, 2021 12:06 PM |
ESTA | Establishment Labs Holdings Inc. - Common Shares | $70.71 | $72.9 | $73.37 | $73.67 | $70.10 | -3% | Monday, September 13, 2021 3:47 PM |
ESTC | Elastic N.V. Ordinary Shares | $158.66 | $159.66 | $159.04 | $160.76 | $154.79 | -0.63% | Monday, September 13, 2021 3:47 PM |
ESTE | Earthstone Energy, Inc. Class A Common Stock | $8.55 | $8.26 | $8.41 | $8.87 | $8.40 | 3.51% | Monday, September 13, 2021 3:46 PM |
ESXB | Community Bankers Trust Corporation. - Common Stock | $10.58 | $10.49 | $10.61 | $10.66 | $10.50 | 0.86% | Monday, September 13, 2021 3:45 PM |
ET | Energy Transfer LP Common Units | $9.38 | $9.3 | $9.36 | $9.47 | $9.29 | 0.86% | Monday, September 13, 2021 3:47 PM |
ETB | Eaton Vance Tax-Managed Buy-Write Income Fund Eaton Vance Tax-Managed Buy-Write Income Fund Common Shares of Beneficial Interest | $16.52 | $16.51 | $16.62 | $16.66 | $16.45 | 0.03% | Monday, September 13, 2021 3:28 PM |
ETFC | E*TRADE Financial Corporation - Common Stock | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
ETG | Eaton Vance Tax-Advantaged Global Dividend Income Fund Common Shares of Beneficial Interest | $22.25 | $22.21 | $22.39 | $22.40 | $22.25 | 0.18% | Monday, September 13, 2021 3:33 PM |
ETH | Ethan Allen Interiors Inc. Common Stock | $5.56 | $5.65 | $5.72 | $5.72 | $5.48 | -1.51% | Monday, September 13, 2021 5:35 PM |
ETHO | Etho Climate Leadership U.S. ETF | $61.66 | $61.25 | $61.66 | $61.66 | $61.66 | 0.67% | Monday, September 13, 2021 9:30 AM |
ETJ | Eaton Vance Risk-Managed Diversified Equity Income Fund Common Shares of Beneficial Interest | $11.02 | $10.98 | $11.03 | $11.08 | $11.00 | 0.36% | Monday, September 13, 2021 3:34 PM |
ETM | Entercom Communications Corp. Common Stock | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
ETN | Eaton Corporation, PLC Ordinary Shares | $157.83 | $160.39 | $161.08 | $162.00 | $156.19 | -1.6% | Monday, September 13, 2021 3:47 PM |
ETNB | 89bio, Inc. - Common Stock | $20.60 | $19.94 | $19.95 | $20.77 | $19.62 | 3.31% | Monday, September 13, 2021 3:45 PM |
ETO | Eaton Vance Tax-Advantage Global Dividend Opp Common Stock | $33.76 | $33.38 | $34.68 | $34.68 | $33.68 | 1.14% | Monday, September 13, 2021 3:38 PM |
ETON | Eton Pharmaceuticals, Inc. - Common Stock | $5.06 | $5.01 | $5.02 | $5.18 | $4.94 | 1% | Monday, September 13, 2021 3:45 PM |
ETR | Entergy Corporation Common Stock | $113.37 | $111.84 | $112.87 | $113.92 | $112.48 | 1.37% | Monday, September 13, 2021 3:47 PM |
ETRN | Equitrans Midstream Corporation Common Stock | $9.43 | $9.03 | $9.17 | $9.53 | $9.11 | 4.37% | Monday, September 13, 2021 3:46 PM |
ETSY | Etsy, Inc. - Common Stock | $212.05 | $217.02 | $215.39 | $215.56 | $205.39 | -2.29% | Monday, September 13, 2021 3:47 PM |
ETTX | Entasis Therapeutics Holdings Inc. - Common Stock | $2.77 | $2.78 | $2.80 | $2.84 | $2.68 | -0.36% | Monday, September 13, 2021 3:41 PM |
ETV | Eaton Vance Corporation Eaton Vance Tax-Managed Buy-Write Opportunities Fund Common Shares of Beneficial Interest | $16.44 | $16.47 | $16.55 | $16.58 | $16.43 | -0.18% | Monday, September 13, 2021 3:45 PM |
ETW | Eaton Vance Corporation Eaton Vance Tax-Managed Global Buy-Write Opportunites Fund Common Shares of Beneficial Interest | $11.18 | $11.17 | $11.21 | $11.23 | $11.17 | 0.09% | Monday, September 13, 2021 3:27 PM |
ETX | Eaton Vance Municipal Income 2028 Term Trust Common Shares of Beneficial Interest | $22.29 | $22.43 | $22.44 | $22.47 | $22.29 | -0.63% | Monday, September 13, 2021 3:46 PM |
ETY | Eaton Vance Tax-Managed Diversified Equity Income Fund Common Shares of Beneficial Interest, | $14.43 | $14.55 | $14.59 | $14.59 | $14.40 | -0.82% | Monday, September 13, 2021 3:45 PM |
EUDG | WisdomTree Europe Quality Dividend Growth Fund | $34.78 | $34.56 | $34.78 | $34.78 | $34.78 | 0.65% | Monday, September 13, 2021 9:30 AM |
EUDV | ProShares MSCI Europe Dividend Growers ETF | $20.30 | $20.26 | $20.36 | $20.36 | $20.29 | 0.21% | Monday, September 13, 2021 4:30 PM |
EUFL | Direxion Daily European Financials Bull 2X Shares | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
EUFN | iShares MSCI Europe Financials Sector Index Fund | $20.10 | $19.84 | $20.05 | $20.14 | $20.02 | 1.29% | Monday, September 13, 2021 3:45 PM |
EUFX | ProShares Short Euro | $43.26 | $43.26 | No Data | No Data | No Data | 0 | Friday, September 10, 2021 8:00 PM |
EUM | ProShares Short MSCI Emerging Markets | $12.17 | $12.17 | $12.18 | $12.19 | $12.15 | 0 | Monday, September 13, 2021 3:02 PM |
EUMF | WisdomTree Europe Multifactor Fund | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
EUMV | iShares Edge MSCI Min Vol Europe ETF | $233.65 | $228.65 | No Data | No Data | No Data | 2.19% | Tuesday, September 7, 2021 8:04 AM |
EUO | ProShares UltraShort Euro | $24.02 | $23.98 | $24.04 | $24.05 | $24.01 | 0.19% | Monday, September 13, 2021 2:49 PM |
EURL | Direxion Daily FTSE Europe Bull 3x Shares | $38.77 | $38.21 | $39.09 | $39.09 | $38.74 | 1.47% | Monday, September 13, 2021 10:37 AM |
EURN | Euronav NV Ordinary Shares | $8.33 | $8.34 | $8.43 | $8.51 | $8.32 | -0.12% | Monday, September 13, 2021 3:47 PM |
EURZ | Xtrackers Eurozone Equity ETF | $27.60 | $27.6 | $27.60 | $27.60 | $27.60 | 0 | Friday, September 10, 2021 8:00 PM |
EUSA | iShares MSCI USA Equal Weighted ETF | $86.58 | $86.37 | $86.91 | $86.91 | $86.30 | 0.24% | Monday, September 13, 2021 3:36 PM |
EUSC | WisdomTree Europe Hedged SmallCap Equity Fund | $36.84 | $36.54 | $36.77 | $36.84 | $36.77 | 0.79% | Monday, September 13, 2021 12:42 PM |
EV | Eaton Vance Corporation Common Stock | $0.09 | $0.09 | No Data | No Data | No Data | 0 | Friday, September 10, 2021 2:02 PM |
EVA | Enviva Partners, LP Common units representing limited partner interests | $52.36 | $53.11 | $53.05 | $53.15 | $52.02 | -1.41% | Monday, September 13, 2021 3:29 PM |
EVBG | Everbridge, Inc. - Common Stock | $159.28 | $160.48 | $160.43 | $160.61 | $155.69 | -0.75% | Monday, September 13, 2021 3:46 PM |
EVBN | Evans Bancorp, Inc. Common Stock | $37.97 | $37.55 | $37.81 | $38.19 | $37.81 | 1.12% | Monday, September 13, 2021 3:37 PM |
EVC | Entravision Communications Corporation Common Stock | $6.92 | $7.29 | $7.39 | $7.39 | $6.70 | -5.14% | Monday, September 13, 2021 3:46 PM |
EVER | EverQuote, Inc. - Class A Common Stock | $21.46 | $21.7 | $21.71 | $21.91 | $20.86 | -1.11% | Monday, September 13, 2021 3:46 PM |
EVF | Eaton Vance Senior Income Trust Common Stock | $6.91 | $6.84 | $6.88 | $6.91 | $6.87 | 1.02% | Monday, September 13, 2021 3:42 PM |
EVFM | Evofem Biosciences, Inc. - Common Stock | $0.82 | $0.83 | $0.83 | $0.85 | $0.80 | -0.48% | Monday, September 13, 2021 3:47 PM |
EVG | Eaton Vance Short Diversified Income Fund Eaton Vance Short Duration Diversified Income Fund Common Shares of Beneficial Interest | $14.13 | $14.12 | $14.12 | $14.20 | $14.08 | 0.07% | Monday, September 13, 2021 3:37 PM |
EVGBC | Eaton Vance NextShares Trust - Eaton Vance Global Income Builder NextShares | $99.94 | $99.94 | No Data | No Data | No Data | 0 | Saturday, October 17, 2020 2:23 PM |
EVGN | Evogene Ltd. - Ordinary Shares | $2.94 | $3.11 | $3.13 | $3.13 | $2.85 | -5.47% | Monday, September 13, 2021 3:46 PM |
EVH | Evolent Health, Inc Class A Common Stock | $25.97 | $25.2 | $25.83 | $26.15 | $25.31 | 3.06% | Monday, September 13, 2021 3:46 PM |
EVI | EVI Industries, Inc. Common Stock | $25.25 | $24.75 | $24.75 | $26.29 | $24.75 | 2.02% | Monday, September 13, 2021 3:27 PM |
EVIX | VelocityShares 1x Long VSTOXX Futures ETN | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
EVK | Ever-Glory International Group, Inc. - Common Stock | $2.97 | $3.03 | $2.99 | $3.01 | $2.91 | -1.85% | Monday, September 13, 2021 3:46 PM |
EVLMC | Eaton Vance NextShares Trust II - Eaton Vance TABS 5-to-15 Year Laddered Municipal Bond NextShares | $99.96 | $99.96 | No Data | No Data | No Data | 0 | Thursday, August 26, 2021 10:37 AM |
EVLO | Evelo Biosciences, Inc. - Common Stock | $7.69 | $7.88 | $7.94 | $8.23 | $7.68 | -2.41% | Monday, September 13, 2021 3:46 PM |
EVM | Eaton Vance California Municipal Bond Fund Common Shares of Beneficial Interest, $.01 par value | $11.98 | $11.96 | $12.02 | $12.02 | $11.93 | 0.17% | Monday, September 13, 2021 3:20 PM |
EVN | Eaton Vance Municipal Income Trust Common Stock | $14.01 | $14.07 | $14.06 | $14.10 | $14.00 | -0.43% | Monday, September 13, 2021 3:46 PM |
EVOK | Evoke Pharma, Inc. - Common Stock | $1.13 | $1.13 | $1.12 | $1.14 | $1.09 | -0.26% | Monday, September 13, 2021 3:44 PM |
EVOL | Evolving Systems, Inc. - Common Stock | $2.15 | $2.19 | $2.21 | $2.22 | $2.15 | -1.83% | Monday, September 13, 2021 3:39 PM |
EVOP | EVO Payments, Inc. - Class A Common Stock | $24.97 | $25.16 | $25.32 | $25.85 | $24.80 | -0.76% | Monday, September 13, 2021 3:46 PM |
EVR | Evercore Inc. Class A Common Stock | $139.06 | $138.95 | $140.03 | $140.03 | $137.60 | 0.08% | Monday, September 13, 2021 3:46 PM |
EVRG | Evergy, Inc. Common Stock | $66.65 | $66.69 | $67.29 | $67.58 | $66.49 | -0.06% | Monday, September 13, 2021 3:47 PM |
EVRI | Everi Holdings Inc. Common Stock | $21.15 | $21.01 | $21.27 | $21.38 | $20.72 | 0.67% | Monday, September 13, 2021 3:45 PM |
EVSI | Envision Solar International, Inc. - Common Stock | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
EVSTC | Eaton Vance NextShares Trust - Eaton Vance Stock NextShares | $99.98 | $99.98 | No Data | No Data | No Data | 0 | Tuesday, July 13, 2021 1:47 PM |
EVT | Eaton Vance Tax Advantaged Dividend Income Fund Common Shares of Beneficial Interest | $28.23 | $28.3 | $28.38 | $28.45 | $28.09 | -0.25% | Monday, September 13, 2021 3:41 PM |
EVTC | Evertec, Inc. Common Stock | $45.78 | $45.47 | $45.77 | $45.94 | $45.38 | 0.68% | Monday, September 13, 2021 3:45 PM |
EVV | Eaton Vance Limited Duration Income Fund Common Shares of Beneficial Interest | $13.32 | $13.34 | $13.38 | $13.38 | $13.30 | -0.19% | Monday, September 13, 2021 3:43 PM |
EVX | VanEck Vectors Environmental Services ETF | $146.94 | $147.5 | $148.70 | $148.70 | $146.94 | -0.38% | Monday, September 13, 2021 2:28 PM |
EVY | Eaton Vance New York Municipal Income Trust Shares of Beneficial Interest | $1.38 | $1.38 | $1.38 | $1.38 | $1.38 | 0 | Monday, September 13, 2021 8:07 AM |
EW | Edwards Lifesciences Corporation Common Stock | $119.05 | $120.89 | $121.58 | $121.80 | $117.85 | -1.53% | Monday, September 13, 2021 3:47 PM |
EWA | iShares MSCI Australia Index Fund | $25.98 | $25.8 | $26.14 | $26.15 | $25.93 | 0.7% | Monday, September 13, 2021 3:40 PM |
EWBC | East West Bancorp, Inc. - Common Stock | $72.78 | $71.84 | $72.80 | $73.35 | $72.13 | 1.31% | Monday, September 13, 2021 3:47 PM |
EWC | iShares MSCI Canada Index Fund | $37.35 | $37.24 | $37.64 | $37.64 | $37.25 | 0.3% | Monday, September 13, 2021 3:45 PM |
EWCO | Invesco S&P 500 Equal Weight Communication Services ETF | $38.61 | $38.38 | $38.53 | $38.61 | $38.53 | 0.61% | Monday, September 13, 2021 1:37 PM |
EWD | iShares Inc iShares MSCI Sweden ETF | $47.61 | $47.63 | $47.74 | $47.75 | $47.48 | -0.05% | Monday, September 13, 2021 3:47 PM |
EWG | iShares MSCI Germany Index Fund | $34.70 | $34.48 | $34.77 | $34.78 | $34.64 | 0.64% | Monday, September 13, 2021 3:46 PM |
EWGS | Ishares MSCI Germany Small Cap ETF | $84.99 | $84.99 | $85.30 | $85.30 | $85.30 | 0 | Friday, September 10, 2021 8:00 PM |
EWH | iShares MSCI Hong Kong Index Fund | $25.86 | $25.89 | $25.90 | $25.94 | $25.84 | -0.14% | Monday, September 13, 2021 3:47 PM |
EWI | iShares Inc iShares MSCI Italy ETF | $32.70 | $32.31 | $32.70 | $32.72 | $32.59 | 1.19% | Monday, September 13, 2021 3:40 PM |
EWJ | iShares MSCI Japan Index Fund | $73.79 | $72.81 | $73.73 | $73.86 | $73.47 | 1.35% | Monday, September 13, 2021 3:47 PM |
EWJE | iShares MSCI Japan Equal Weighted ETF | $42.35 | $41.82 | $42.39 | $42.39 | $42.35 | 1.27% | Monday, September 13, 2021 9:35 AM |
EWJV | iShares MSCI Japan Value ETF | $29.60 | $29.21 | $29.53 | $29.61 | $29.49 | 1.34% | Monday, September 13, 2021 3:46 PM |
EWK | iShares Inc iShares MSCI Belgium ETF | $21.56 | $21.56 | $21.73 | $21.73 | $21.73 | 0 | Friday, September 10, 2021 8:00 PM |
EWL | iShares Inc iShares MSCI Switzerland ETF | $49.34 | $49.39 | $49.65 | $49.66 | $49.25 | -0.11% | Monday, September 13, 2021 3:45 PM |
EWM | iShares MSCI Malaysia Index Fund | $26.23 | $26.24 | $26.14 | $26.26 | $26.14 | -0.06% | Monday, September 13, 2021 3:47 PM |
EWMC | Invesco S&P MidCap 400 Equal Weight ETF | $91.34 | $91.02 | $91.31 | $91.34 | $91.31 | 0.35% | Monday, September 13, 2021 2:39 PM |
EWN | iShares MSCI Netherlands Index Fund | $52.91 | $52.82 | $53.19 | $53.19 | $52.84 | 0.17% | Monday, September 13, 2021 3:22 PM |
EWO | iShares Inc iShares MSCI Austria ETF | $25.52 | $25.21 | $25.53 | $25.53 | $25.52 | 1.23% | Monday, September 13, 2021 10:39 AM |
EWP | iShares Inc iShares MSCI Spain ETF | $27.99 | $27.48 | $27.93 | $28.07 | $27.90 | 1.84% | Monday, September 13, 2021 3:47 PM |
EWQ | iShares MSCI France Index Fund | $38.77 | $38.63 | $38.98 | $38.98 | $38.68 | 0.36% | Monday, September 13, 2021 3:45 PM |
EWRE | Invesco S&P 500 Equal Weight Real Estate ETF | $38.35 | $37.98 | $38.48 | $38.49 | $38.35 | 0.96% | Monday, September 13, 2021 12:31 PM |
EWS | iShares Inc iShares MSCI Singapore ETF | $23.25 | $23.32 | $23.32 | $23.32 | $23.21 | -0.32% | Monday, September 13, 2021 3:40 PM |
EWSC | Invesco S&P SmallCap 600 Equal Weight ETF | $80.57 | $80.28 | $80.99 | $80.99 | $80.43 | 0.36% | Monday, September 13, 2021 3:41 PM |
EWT | iShares Inc iShares MSCI Taiwan ETF | $65.39 | $65.16 | $65.45 | $65.47 | $65.19 | 0.35% | Monday, September 13, 2021 3:47 PM |
EWU | iShares MSCI United Kingdom ETF | $32.99 | $32.74 | $33.11 | $33.14 | $32.93 | 0.76% | Monday, September 13, 2021 3:45 PM |
EWUS | Ishares MSCI United Kingdom Small Cap ETF | $49.61 | $49.56 | $49.80 | $49.80 | $49.61 | 0.1% | Monday, September 13, 2021 10:20 AM |
EWV | ProShares UltraShort MSCI Japan | $11.41 | $11.7 | $11.45 | $11.49 | $11.41 | -2.48% | Monday, September 13, 2021 3:39 PM |
EWW | iShares Inc iShares MSCI Mexico ETF | $50.19 | $50.01 | $50.33 | $51.00 | $50.08 | 0.36% | Monday, September 13, 2021 3:47 PM |
EWX | SPDR S&P Emerging Markets Small Cap ETF | $60.86 | $60.43 | $60.95 | $61.00 | $60.85 | 0.71% | Monday, September 13, 2021 2:37 PM |
EWY | iShares Inc iShares MSCI South Korea ETF | $84.26 | $83.61 | $84.09 | $84.40 | $83.96 | 0.78% | Monday, September 13, 2021 3:47 PM |
EWZ | iShares Inc iShares MSCI Brazil ETF | $35.32 | $34.6 | $35.33 | $35.71 | $35.03 | 2.07% | Monday, September 13, 2021 3:47 PM |
EWZS | iShares MSCI Brazil Small-Cap ETF | $17.14 | $16.6 | $17.02 | $17.22 | $16.83 | 3.25% | Monday, September 13, 2021 3:42 PM |
EXAS | Exact Sciences Corporation - Common Stock | $99.80 | $103.65 | $103.89 | $104.20 | $98.75 | -3.71% | Monday, September 13, 2021 3:47 PM |
EXC | Exelon Corporation - Common Stock | $50.50 | $49.91 | $50.42 | $50.99 | $50.21 | 1.18% | Monday, September 13, 2021 3:47 PM |
EXD | Eaton Vance Tax-Managed Buy-Write Strategy Fund Common Shares of Beneficial Interest | $11.80 | $11.78 | $11.84 | $11.84 | $11.76 | 0.17% | Monday, September 13, 2021 3:14 PM |
EXEL | Exelixis, Inc. - Common Stock | $20.29 | $19.96 | $20.00 | $20.60 | $19.91 | 1.63% | Monday, September 13, 2021 3:47 PM |
EXFO | EXFO Inc - Subordinate Voting Shares | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
EXG | Eaton Vance Tax-Managed Global Diversified Equity Income Fund Eaton Vance Tax-Managed Global Diversified Equity Income Fund Common Shares of Beneficial Interest | $10.62 | $10.63 | $10.67 | $10.68 | $10.59 | -0.14% | Monday, September 13, 2021 3:46 PM |
EXI | iShares Global Industrials ETF | $123.26 | $123.7 | $123.55 | $123.55 | $123.26 | -0.36% | Monday, September 13, 2021 10:39 AM |
EXIV | VelocityShares 1x Daily Inverse VSTOXX Futures ETN | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
EXK | Endeavour Silver Corporation Ordinary Shares (Canada) | $4.70 | $4.55 | $4.52 | $4.80 | $4.33 | 3.3% | Monday, September 13, 2021 3:45 PM |
EXLS | ExlService Holdings, Inc. - Common Stock | $122.28 | $121.88 | $122.61 | $122.61 | $120.79 | 0.32% | Monday, September 13, 2021 3:45 PM |
EXP | Eagle Materials Inc Common Stock | $147.44 | $145.53 | $147.37 | $148.69 | $145.63 | 1.31% | Monday, September 13, 2021 3:47 PM |
EXPC | Experience Investment Corp. - Class A Common Stock | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
EXPD | Expeditors International of Washington, Inc. - Common Stock | $127.41 | $125.76 | $126.68 | $128.46 | $125.58 | 1.31% | Monday, September 13, 2021 3:47 PM |
EXPE | Expedia Group, Inc. - Common Stock | $148.41 | $145.39 | $148.04 | $149.23 | $143.56 | 2.08% | Monday, September 13, 2021 3:47 PM |
EXPI | eXp World Holdings, Inc. - Common Stock | $45.61 | $45.76 | $45.70 | $46.31 | $43.63 | -0.33% | Monday, September 13, 2021 3:44 PM |
EXPO | Exponent, Inc. - Common Stock | $114.53 | $114.72 | $115.33 | $115.34 | $113.04 | -0.17% | Monday, September 13, 2021 3:47 PM |
EXPR | Express, Inc. Common Stock | $5.70 | $5.28 | $5.31 | $5.98 | $5.31 | 7.95% | Monday, September 13, 2021 3:46 PM |
EXR | Extra Space Storage Inc Common Stock | $186.93 | $187.05 | $188.50 | $189.79 | $186.60 | -0.06% | Monday, September 13, 2021 3:47 PM |
EXTN | Exterran Corporation Common Stock | $3.98 | $3.75 | $3.81 | $4.00 | $3.81 | 6.13% | Monday, September 13, 2021 3:46 PM |
EXTR | Extreme Networks, Inc. - Common Stock | $10.23 | $10.08 | $10.16 | $10.26 | $9.96 | 1.44% | Monday, September 13, 2021 3:46 PM |
EYE | National Vision Holdings, Inc. - Common Stock | $59.19 | $58.62 | $59.03 | $59.29 | $57.50 | 0.97% | Monday, September 13, 2021 3:46 PM |
EYEG | Eyegate Pharmaceuticals, Inc. - Common Stock | $1.70 | $1.63 | $1.61 | $1.77 | $1.58 | 4.23% | Monday, September 13, 2021 3:46 PM |
EYEN | Eyenovia, Inc. - Common Stock | $4.40 | $4.93 | $4.93 | $4.95 | $4.28 | -10.75% | Monday, September 13, 2021 3:47 PM |
EYES | Second Sight Medical Products, Inc. - Common Stock | $3.48 | $3.59 | $3.58 | $3.61 | $3.42 | -3.2% | Monday, September 13, 2021 3:47 PM |
EYLD | Cambria ETF Trust Cambria Emerging Shareholder Yield ETF | $37.75 | $37.75 | $38.06 | $38.06 | $38.06 | 0 | Friday, September 10, 2021 8:00 PM |
EYPT | EyePoint Pharmaceuticals, Inc. - Common Stock | $10.04 | $10.26 | $10.37 | $10.39 | $9.85 | -2.14% | Monday, September 13, 2021 3:44 PM |
EZA | iShares MSCI South Africa Index Fund | $48.30 | $47.32 | $48.10 | $48.56 | $47.95 | 2.07% | Monday, September 13, 2021 3:47 PM |
EZJ | ProShares Ultra MSCI Japan | $54.62 | $53.51 | $55.18 | $55.18 | $54.48 | 2.07% | Monday, September 13, 2021 12:02 PM |
EZM | WisdomTree U.S. MidCap Fund | $52.78 | $52.55 | $52.92 | $52.92 | $52.78 | 0.44% | Monday, September 13, 2021 2:10 PM |
EZPW | EZCORP, Inc. - Class A Non-Voting Common Stock | $6.83 | $6.65 | $6.67 | $6.83 | $6.60 | 2.71% | Monday, September 13, 2021 3:47 PM |
EZT | Entergy Texas Inc First Mortgage Bonds 5.625% Series due June 1, 2064 | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
EZU | iShares MSCI Eurozone ETF | $50.69 | $50.38 | $50.83 | $50.85 | $50.58 | 0.62% | Monday, September 13, 2021 3:31 PM |
F | Ford Motor Company Common Stock | $12.94 | $12.68 | $12.76 | $12.95 | $12.62 | 2.05% | Monday, September 13, 2021 3:47 PM |
F$B | Ford Motor Company 6.20% Notes due June 1, 2059 | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
F$C | Ford Motor Company 6% Notes due December 1, 2059 | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
FAAR | First Trust Alternative Absolute Return Strategy ETF | $29.67 | $29.58 | $29.62 | $29.92 | $29.57 | 0.29% | Monday, September 13, 2021 3:42 PM |
FAB | First Trust Multi Cap Value AlphaDEX Fund | $71.02 | $71.03 | $71.16 | $71.39 | $70.99 | -0.01% | Monday, September 13, 2021 3:10 PM |
FAD | First Trust Multi Cap Growth AlphaDEX Fund | $122.04 | $122.91 | $122.35 | $123.96 | $122.04 | -0.71% | Monday, September 13, 2021 3:13 PM |
FAF | First American Corporation (New) Common Stock | $68.36 | $67.45 | $67.96 | $68.39 | $67.67 | 1.35% | Monday, September 13, 2021 3:45 PM |
FALN | iShares Fallen Angels USD Bond ETF | $30.35 | $30.3 | $30.31 | $30.35 | $30.29 | 0.17% | Monday, September 13, 2021 3:46 PM |
FAM | First Trust/Aberdeen Global Opportunity Income Fund First Trust/Aberdeen Global Opportunity Income Fund Common Shares of Beneficial Interest | $10.20 | $10.2 | $10.23 | $10.35 | $10.17 | 0.01% | Monday, September 13, 2021 3:29 PM |
FAMI | Farmmi, INC. - Ordinary Shares | $0.27 | $0.57 | $0.29 | $0.31 | $0.27 | -52.45% | Monday, September 13, 2021 3:47 PM |
FAN | First Trust Global Wind Energy ETF | $21.90 | $21.65 | $21.86 | $21.93 | $21.85 | 1.15% | Monday, September 13, 2021 3:10 PM |
FANG | Diamondback Energy, Inc. - Commmon Stock | $77.73 | $75.04 | $76.16 | $78.95 | $76.16 | 3.58% | Monday, September 13, 2021 3:47 PM |
FANH | Fanhua Inc. - American depositary shares, each representing 20 ordinary shares | $14.55 | $13.28 | $13.31 | $15.23 | $12.94 | 9.58% | Monday, September 13, 2021 3:46 PM |
FARM | Farmer Brothers Company - Common Stock | $8.95 | $8.75 | $8.76 | $9.15 | $8.55 | 2.29% | Monday, September 13, 2021 3:47 PM |
FARO | FARO Technologies, Inc. - Common Stock | $65.92 | $66.67 | $67.27 | $68.22 | $65.20 | -1.12% | Monday, September 13, 2021 3:47 PM |
FAS | Direxion Financial Bull 3X Shares | $119.88 | $116.79 | $119.23 | $120.98 | $118.04 | 2.65% | Monday, September 13, 2021 3:47 PM |
FAST | Fastenal Company - Common Stock | $53.38 | $53.58 | $54.00 | $54.09 | $52.98 | -0.38% | Monday, September 13, 2021 3:46 PM |
FAT | FAT Brands Inc. - Common Stock | $11.03 | $11.43 | $11.57 | $11.75 | $11.00 | -3.5% | Monday, September 13, 2021 3:43 PM |
FATE | Fate Therapeutics, Inc. - Common Stock | $65.77 | $68.43 | $69.51 | $69.51 | $65.20 | -3.89% | Monday, September 13, 2021 3:47 PM |
FAUG | FT Cboe Vest U.S. Equity Buffer ETF - August | $37.16 | $37.18 | $37.31 | $37.31 | $37.16 | -0.05% | Monday, September 13, 2021 1:44 PM |
FAUS | First Trust Australia AlphaDex fund | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
FAX | Aberdeen Asia-Pacific Income Fund Inc Common Stock | $4.27 | $4.26 | $4.26 | $4.30 | $4.26 | 0.23% | Monday, September 13, 2021 3:43 PM |
FAZ | Direxion Financial Bear 3X Shares | $23.08 | $23.72 | $23.27 | $23.46 | $22.87 | -2.7% | Monday, September 13, 2021 3:46 PM |
FB | Facebook, Inc. - Class A Common Stock | $375.79 | $378.69 | $381.68 | $381.75 | $374.35 | -0.77% | Monday, September 13, 2021 3:47 PM |
FBC | Flagstar Bancorp, Inc. Common Stock | $50.16 | $48.77 | $49.12 | $50.16 | $48.97 | 2.85% | Monday, September 13, 2021 3:47 PM |
FBGX | UBS AG FI Enhanced Large Cap Growth ETN | $774.75 | $774.75 | $788.72 | $788.72 | $788.72 | 0 | Friday, September 10, 2021 8:00 PM |
FBHS | Fortune Brands Home & Security, Inc. Common Stock | $97.20 | $95.7 | $97.41 | $98.91 | $96.88 | 1.57% | Monday, September 13, 2021 3:45 PM |
FBIO | Fortress Biotech, Inc. - Common Stock | $3.32 | $3.35 | $3.33 | $3.40 | $3.28 | -1.04% | Monday, September 13, 2021 3:43 PM |
FBIOP | Fortress Biotech, Inc. - 9.375% Series A Cumulative Redeemable Perpetual Preferred Stock | $25.81 | $25.89 | $25.78 | $25.89 | $25.75 | -0.31% | Monday, September 13, 2021 2:31 PM |
FBIZ | First Business Financial Services, Inc. - Common Stock | $27.50 | $27.58 | $27.59 | $27.76 | $27.25 | -0.29% | Monday, September 13, 2021 3:21 PM |
FBK | FB Financial Corporation Common Stock | $42.03 | $40.63 | $41.00 | $42.03 | $40.85 | 3.45% | Monday, September 13, 2021 3:47 PM |
FBM | Foundation Building Materials, Inc. Common Stock | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
FBMS | The First Bancshares, Inc. - Common Stock | $39.33 | $39.06 | $39.36 | $39.67 | $35.42 | 0.68% | Monday, September 13, 2021 3:45 PM |
FBNC | First Bancorp - Common Stock | $40.36 | $40 | $40.21 | $40.59 | $39.77 | 0.9% | Monday, September 13, 2021 3:47 PM |
FBND | Fidelity Total Bond ETF | $53.75 | $53.7 | $53.76 | $53.76 | $53.72 | 0.09% | Monday, September 13, 2021 3:35 PM |
FBP | First BanCorp. New Common Stock | $12.52 | $12.35 | $12.50 | $12.68 | $12.37 | 1.38% | Monday, September 13, 2021 3:47 PM |
FBSS | Fauquier Bankshares, Inc. - Common Stock | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
FBT | First Trust Amex Biotech Index Fund | $170.44 | $171.91 | $173.05 | $173.05 | $170.44 | -0.86% | Monday, September 13, 2021 2:46 PM |
FBZ | First Trust Brazil AlphaDEX Fund | $13.78 | $13.4 | $13.60 | $13.78 | $13.60 | 2.84% | Monday, September 13, 2021 12:21 PM |
FC | Franklin Covey Company Common Stock | $41.28 | $41.69 | $41.62 | $41.62 | $40.75 | -0.98% | Monday, September 13, 2021 3:38 PM |
FCA | First Trust China AlphaDEX Fund | $33.52 | $32.85 | $33.52 | $33.62 | $33.49 | 2.03% | Monday, September 13, 2021 3:35 PM |
FCAL | First Trust California Municipal High income ETF | $55.16 | $55.09 | $55.63 | $55.63 | $55.11 | 0.13% | Monday, September 13, 2021 3:35 PM |
FCAN | First Trust Canada AlphaDEX Fund | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
FCAP | First Capital, Inc. - Common Stock | $43.63 | $42 | $41.66 | $44.00 | $41.66 | 3.88% | Monday, September 13, 2021 3:27 PM |
FCAU | Fiat Chrysler Automobiles N.V. Common Shares | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
FCBC | First Community Bankshares, Inc. - Common Stock | $29.90 | $29.66 | $29.95 | $30.02 | $29.27 | 0.81% | Monday, September 13, 2021 3:39 PM |
FCBP | First Choice Bancorp - Common Stock | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
FCCO | First Community Corporation - Common Stock | $19.52 | $19.11 | $19.25 | $19.61 | $19.00 | 2.15% | Monday, September 13, 2021 3:06 PM |
FCCY | 1st Constitution Bancorp (NJ) - Common Stock | $22.01 | $22.03 | $22.11 | $22.29 | $21.88 | -0.09% | Monday, September 13, 2021 3:33 PM |
FCEF | First Trust CEF Income Opportunity ETF | $25.76 | $25.78 | $26.00 | $26.00 | $25.75 | -0.06% | Monday, September 13, 2021 3:29 PM |
FCEL | FuelCell Energy, Inc. - Common Stock | $5.57 | $5.58 | $5.62 | $5.75 | $5.34 | -0.27% | Monday, September 13, 2021 3:47 PM |
FCF | First Commonwealth Financial Corporation Common Stock | $12.86 | $12.7 | $12.80 | $12.88 | $12.71 | 1.22% | Monday, September 13, 2021 3:47 PM |
FCFS | FirstCash, Inc. - Common Stock | $88.00 | $87.62 | $88.25 | $88.95 | $87.14 | 0.43% | Monday, September 13, 2021 3:45 PM |
FCG | First Trust Natural Gas ETF | $14.94 | $14.33 | $14.62 | $15.06 | $14.62 | 4.26% | Monday, September 13, 2021 3:42 PM |
FCN | FTI Consulting, Inc. Common Stock | $134.45 | $134.93 | $135.26 | $135.59 | $133.03 | -0.36% | Monday, September 13, 2021 3:45 PM |
FCNCA | First Citizens BancShares, Inc. - Class A Common Stock | $856.47 | $864.19 | $869.04 | $869.04 | $847.16 | -0.89% | Monday, September 13, 2021 3:47 PM |
FCNCP | First Citizens BancShares, Inc. - Depositary Shares Each Representing a 1/40th Interest in a Share of 5.375% Non-Cumulative Perpetual Preferred Stock, Series A | $27.60 | $27.6 | $27.60 | $27.73 | $27.42 | -0.01% | Monday, September 13, 2021 2:40 PM |
FCO | Aberdeen Global Income Fund, Inc. Common Stock | $8.75 | $8.72 | $8.75 | $8.75 | $8.71 | 0.34% | Monday, September 13, 2021 3:31 PM |
FCOM | Fidelity MSCI Communication Services Index ETF | $56.24 | $56.16 | $56.54 | $56.54 | $56.10 | 0.14% | Monday, September 13, 2021 3:26 PM |
FCOR | Fidelity Corporate Bond ETF | $56.28 | $56.17 | $56.18 | $56.28 | $56.18 | 0.19% | Monday, September 13, 2021 3:37 PM |
FCPI | Fidelity Stocks for Inflation ETF | $31.15 | $31.07 | $31.41 | $31.41 | $31.15 | 0.26% | Monday, September 13, 2021 3:01 PM |
FCPT | Four Corners Property Trust, Inc. Common Stock | $27.12 | $26.67 | $26.74 | $27.20 | $26.71 | 1.69% | Monday, September 13, 2021 3:47 PM |
FCT | First Trust Senior Floating Rate Income Fund II Common Shares of Beneficial Interest | $12.57 | $12.51 | $12.55 | $12.60 | $12.53 | 0.48% | Monday, September 13, 2021 3:46 PM |
FCTR | First Trust Lunt U.S. Factor Rotation ETF | $35.54 | $35.81 | $36.10 | $36.10 | $35.50 | -0.75% | Monday, September 13, 2021 3:18 PM |
FCVT | First Trust SSI Strategic Convertible Securities ETF | $51.51 | $51.34 | $51.60 | $51.60 | $51.12 | 0.33% | Monday, September 13, 2021 3:32 PM |
FCX | Freeport-McMoRan, Inc. Common Stock | $35.13 | $35.48 | $35.77 | $35.88 | $34.56 | -1% | Monday, September 13, 2021 3:47 PM |
FDBC | Fidelity D & D Bancorp, Inc. - Common Stock | $52.82 | $52.78 | $53.40 | $53.75 | $52.82 | 0.08% | Monday, September 13, 2021 11:30 AM |
FDD | First Trust Dow Jones STOXX Select Dividend 30 Index Fund | $14.63 | $14.46 | $14.62 | $14.65 | $14.60 | 1.17% | Monday, September 13, 2021 3:36 PM |
FDEF | First Defiance Financial Corp. - Common Stock | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
FDEM | Fidelity Targeted Emerging Markets Factor ETF | $26.88 | $27.08 | $26.61 | $26.88 | $26.61 | -0.73% | Monday, September 13, 2021 10:01 AM |
FDEU | First Trust Dynamic Europe Equity Income Fund Common Shares of Beneficial Interest | $13.31 | $13.37 | $13.43 | $13.47 | $13.31 | -0.45% | Monday, September 13, 2021 3:28 PM |
FDEV | Fidelity Targeted International Factor ETF | $2755.00 | $2775 | $2790.00 | $2850.00 | $2710.00 | -0.72% | Monday, September 13, 2021 4:46 PM |
FDHY | Fidelity High Yield Factor ETF | $56.31 | $56.3 | $56.43 | $56.43 | $56.31 | 0.03% | Monday, September 13, 2021 11:14 AM |
FDIS | Fidelity MSCI Consumer Discretionary Index ETF | $82.23 | $82.22 | $82.60 | $82.60 | $81.67 | 0.01% | Monday, September 13, 2021 3:41 PM |
FDIV | First Trust Strategic Income ETF | $49.97 | $49.88 | $50.02 | $50.02 | $49.97 | 0.17% | Monday, September 13, 2021 2:19 PM |
FDL | First Trust Morningstar ETF | $33.59 | $33.44 | $33.64 | $33.79 | $33.47 | 0.45% | Monday, September 13, 2021 3:33 PM |
FDLO | Fidelity Low Volatility Factor ETF | $49.63 | $49.36 | $49.63 | $49.63 | $49.63 | 0.55% | Monday, September 13, 2021 9:30 AM |
FDM | First Trust DJ Select MicroCap ETF | $59.61 | $59.57 | $59.96 | $59.96 | $59.61 | 0.07% | Monday, September 13, 2021 12:01 PM |
FDMO | Fidelity Momentum Factor ETF | $50.70 | $50.84 | $51.17 | $51.23 | $50.70 | -0.28% | Monday, September 13, 2021 2:12 PM |
FDN | First Trust DJ Internet Index Fund | $245.68 | $247.36 | $248.52 | $248.57 | $243.74 | -0.68% | Monday, September 13, 2021 3:47 PM |
FDNI | First Trust Dow Jones International Internet ETF | $42.80 | $43.25 | $43.08 | $43.08 | $42.13 | -1.04% | Monday, September 13, 2021 3:08 PM |
FDP | Fresh Del Monte Produce, Inc. Common Stock | $30.83 | $30.31 | $30.51 | $30.99 | $30.51 | 1.72% | Monday, September 13, 2021 3:46 PM |
FDRR | Fidelity Dividend ETF for Rising Rates | $42.76 | $42.6 | $42.84 | $42.84 | $42.70 | 0.38% | Monday, September 13, 2021 3:40 PM |
FDS | FactSet Research Systems Inc. Common Stock | $382.53 | $384.01 | $386.18 | $387.65 | $379.21 | -0.39% | Monday, September 13, 2021 3:47 PM |
FDT | First Trust Developed Markets Ex-US AlphaDEX Fund | $64.55 | $63.93 | $64.55 | $64.61 | $64.31 | 0.98% | Monday, September 13, 2021 3:41 PM |
FDTS | First Trust Developed Markets ex-US Small Cap AlphaDEX Fund | $49.06 | $49.28 | $49.17 | $49.53 | $49.05 | -0.44% | Monday, September 13, 2021 3:44 PM |
FDUS | Fidus Investment Corporation - Common Stock | $17.49 | $17.88 | $17.94 | $18.03 | $17.30 | -2.21% | Monday, September 13, 2021 3:46 PM |
FDUSZ | Fidus Investment Corporation - 6% Notes due 2024 | $25.44 | $25.5 | $25.39 | $25.60 | $25.39 | -0.22% | Monday, September 13, 2021 3:17 PM |
FDVV | Fidelity High Dividend ETF | $38.22 | $38 | $38.27 | $38.38 | $38.17 | 0.58% | Monday, September 13, 2021 3:23 PM |
FDX | FedEx Corporation Common Stock | $261.53 | $257.55 | $259.46 | $261.57 | $257.75 | 1.55% | Monday, September 13, 2021 3:47 PM |
FE | FirstEnergy Corp. Common Stock | $37.41 | $37.69 | $37.94 | $38.02 | $37.19 | -0.76% | Monday, September 13, 2021 3:47 PM |
FEDU | Four Seasons Education (Cayman) Inc. American Depositary Shares, each two ADSs representing one ordinary share | $0.67 | $0.66 | $0.67 | $0.69 | $0.64 | 2.23% | Monday, September 13, 2021 3:39 PM |
FEI | First Trust MLP and Energy Income Fund Common Shares of Beneficial Interest | $7.22 | $7.18 | $7.22 | $7.27 | $7.21 | 0.56% | Monday, September 13, 2021 3:44 PM |
FEIM | Frequency Electronics, Inc. - Common Stock | $10.91 | $10.99 | $10.99 | $10.99 | $10.75 | -0.68% | Monday, September 13, 2021 3:25 PM |
FELE | Franklin Electric Co., Inc. - Common Stock | $80.48 | $83.11 | $83.82 | $83.82 | $79.99 | -3.16% | Monday, September 13, 2021 3:46 PM |
FEM | First Trust Emerging Markets AlphaDEX Fund | $29.18 | $28.67 | $29.10 | $29.24 | $29.10 | 1.76% | Monday, September 13, 2021 3:39 PM |
FEMB | First Trust Emerging Markets Local Currency Bond ETF | $34.09 | $33.94 | $34.06 | $34.16 | $34.00 | 0.44% | Monday, September 13, 2021 3:36 PM |
FEMS | First Trust Emerging Markets Small Cap AlphaDEX Fund | $45.42 | $44.86 | $45.37 | $45.60 | $45.33 | 1.25% | Monday, September 13, 2021 3:31 PM |
FEN | First Trust Energy Income and Growth Fund | $13.66 | $13.56 | $13.63 | $13.77 | $13.63 | 0.74% | Monday, September 13, 2021 3:40 PM |
FENC | Fennec Pharmaceuticals Inc. - Common Stock | $8.67 | $8.19 | $8.18 | $8.75 | $8.12 | 5.86% | Monday, September 13, 2021 3:41 PM |
FENG | Phoenix New Media Limited American Depositary Shares, each representing 8 Class A ordinary shares. | $1.29 | $1.3 | $1.31 | $1.31 | $1.26 | -0.77% | Monday, September 13, 2021 3:38 PM |
FENY | Fidelity MSCI Energy Index ETF | $13.53 | $13.15 | $13.30 | $13.62 | $13.30 | 2.89% | Monday, September 13, 2021 3:47 PM |
FEO | First Trust/Aberdeen Emerging Opportunity Fund Common Shares of Beneficial Interest | $15.01 | $15 | $15.03 | $15.22 | $15.01 | 0.07% | Monday, September 13, 2021 2:57 PM |
FEP | First Trust Europe AlphaDEX Fund | $44.18 | $43.88 | $44.28 | $44.28 | $44.08 | 0.68% | Monday, September 13, 2021 3:37 PM |
FET | Forum Energy Technologies, Inc. Common Stock | $19.43 | $19.7 | $19.75 | $19.93 | $19.42 | -1.37% | Monday, September 13, 2021 3:43 PM |
FEUL | Credit Suisse FI Enhanced Europe 50 ETNs | $112.55 | $112.55 | No Data | No Data | No Data | 0 | Friday, September 10, 2021 8:00 PM |
FEUZ | First Trust Eurozone AlphaDEX ETF | $48.04 | $47.64 | $47.86 | $48.04 | $47.86 | 0.83% | Monday, September 13, 2021 12:01 PM |
FEX | First Trust Large Cap Core AlphaDEX Fund | $88.28 | $88.28 | $88.45 | $88.86 | $87.99 | 0 | Monday, September 13, 2021 3:46 PM |
FEYE | FireEye, Inc. - Common Stock | $18.34 | $18.17 | $18.27 | $18.50 | $18.13 | 0.91% | Monday, September 13, 2021 3:47 PM |
FEZ | SPDR DJ Euro STOXX 50 Etf | $47.87 | $47.51 | $47.99 | $48.02 | $47.75 | 0.76% | Monday, September 13, 2021 3:47 PM |
FF | FutureFuel Corp. Common shares | $7.83 | $7.7 | $7.73 | $7.86 | $7.66 | 1.69% | Monday, September 13, 2021 3:46 PM |
FFA | First Trust Enhanced Equity Income Fund | $21.14 | $21.27 | $21.36 | $21.36 | $21.09 | -0.63% | Monday, September 13, 2021 2:47 PM |
FFBC | First Financial Bancorp. - Common Stock | $22.68 | $22.27 | $22.47 | $22.68 | $22.27 | 1.84% | Monday, September 13, 2021 3:46 PM |
FFBW | FFBW, Inc. - Common Stock | $11.58 | $11.56 | $11.64 | $11.79 | $11.56 | 0.13% | Monday, September 13, 2021 3:27 PM |
FFC | Flaherty & Crumrine Preferred and Income Securities Fund Incorporated | $22.96 | $22.87 | $22.89 | $22.96 | $22.89 | 0.37% | Monday, September 13, 2021 3:38 PM |
FFEB | FT Cboe Vest U.S. Equity Buffer ETF - February | $37.10 | $37.08 | $37.08 | $37.21 | $37.08 | 0.06% | Monday, September 13, 2021 1:17 PM |
FFEU | Barclays ETN FI Enhanced Europe 50 Exchange Traded Notes Series C | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
FFG | FBL Financial Group, Inc. Common Stock | $0.06 | $0.06 | $0.06 | $0.06 | $0.06 | -1.72% | Monday, September 13, 2021 3:59 PM |
FFHG | Formula Folios Hedged Growth ETF | $35.75 | $35.62 | $35.62 | $35.75 | $35.62 | 0.36% | Monday, September 13, 2021 11:36 AM |
FFHL | Fuwei Films (Holdings) Co., Ltd. - ORDINARY SHARES | $10.38 | $10.9 | $10.44 | $10.78 | $10.16 | -4.8% | Monday, September 13, 2021 3:17 PM |
FFIC | Flushing Financial Corporation - Common Stock | $22.24 | $22.1 | $22.25 | $22.28 | $21.82 | 0.61% | Monday, September 13, 2021 3:46 PM |
FFIN | First Financial Bankshares, Inc. - Common Stock | $44.34 | $43.68 | $43.91 | $44.75 | $43.42 | 1.51% | Monday, September 13, 2021 3:46 PM |
FFIU | UVA Unconstrained Medium-Term Fixed Income ETF | $26.72 | $26.72 | $27.04 | $27.04 | $27.04 | 0 | Friday, September 10, 2021 8:00 PM |
FFIV | F5 Networks, Inc. - Common Stock | $202.04 | $202.96 | $203.92 | $205.09 | $200.75 | -0.45% | Monday, September 13, 2021 3:46 PM |
FFNW | First Financial Northwest, Inc. - Common Stock | $16.20 | $16.21 | $16.29 | $16.30 | $16.17 | -0.06% | Monday, September 13, 2021 3:46 PM |
FFR | First Trust FTSE EPRA/NAREIT Global Real Estate Index Fund | $52.32 | $52.32 | $52.37 | $52.37 | $52.37 | 0 | Friday, September 10, 2021 8:00 PM |
FFSG | FormulaFolios Smart Growth ETF | $36.33 | $36.37 | $37.21 | $37.21 | $36.27 | -0.11% | Monday, September 13, 2021 9:51 AM |
FFTG | FormulaFolios Tactical Growth ETF | $30.03 | $30.03 | $30.03 | $30.03 | $30.03 | 0 | Friday, September 10, 2021 8:00 PM |
FFTI | FormulaFolios Tactical Income ETF | $24.33 | $24.32 | $24.31 | $24.33 | $24.31 | 0.04% | Monday, September 13, 2021 3:31 PM |
FFTY | Innovator IBD 50 ETF | $48.17 | $49.71 | $50.07 | $50.07 | $47.69 | -3.1% | Monday, September 13, 2021 3:09 PM |
FFWM | First Foundation Inc. - Common Stock | $25.15 | $24.74 | $25.00 | $25.28 | $24.75 | 1.66% | Monday, September 13, 2021 3:47 PM |
FG | FGL Holdings Ordinary Share | $0.10 | $0.1 | $0.10 | $0.10 | $0.10 | 5.26% | Monday, September 13, 2021 9:30 AM |
FGB | First Trust Specialty Finance and Financial Opportunities Fund | $4.04 | $4.03 | $4.04 | $4.06 | $4.04 | 0.34% | Monday, September 13, 2021 3:03 PM |
FGBI | First Guaranty Bancshares, Inc. - Common Stock | $18.90 | $19.05 | $19.00 | $19.15 | $18.90 | -0.79% | Monday, September 13, 2021 1:37 PM |
FGD | First Trust DJ Global Select Dividend | $26.14 | $25.8 | $26.05 | $26.14 | $26.05 | 1.32% | Monday, September 13, 2021 11:38 AM |
FGEN | FibroGen, Inc - Common Stock | $11.76 | $11.34 | $11.37 | $12.06 | $11.32 | 3.7% | Monday, September 13, 2021 3:47 PM |
FGM | First Trust Germany AlphaDEX Fund | $58.06 | $58.4 | $58.21 | $58.28 | $58.06 | -0.6% | Monday, September 13, 2021 3:12 PM |
FHB | First Hawaiian, Inc. - Common Stock | $26.80 | $26.62 | $26.80 | $26.97 | $26.60 | 0.68% | Monday, September 13, 2021 3:47 PM |
FHI | Federated Hermes, Inc. Common Stock | $31.85 | $31.57 | $31.88 | $32.20 | $31.66 | 0.89% | Monday, September 13, 2021 3:47 PM |
FHK | First Trust Hong Kong AlphaDEX Fund | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
FHLC | Fidelity MSCI Health Care Index ETF | $66.20 | $66.74 | $67.12 | $67.19 | $65.98 | -0.81% | Monday, September 13, 2021 3:35 PM |
FHN | First Horizon National Corporation Common Stock | $15.61 | $15.24 | $15.38 | $15.62 | $15.30 | 2.4% | Monday, September 13, 2021 3:47 PM |
FI | Frank's International N.V. Common Stock | $3.19 | $2.94 | $3.01 | $3.28 | $3.00 | 8.33% | Monday, September 13, 2021 3:46 PM |
FIBK | First Interstate BancSystem, Inc. - Class A Common Stock | $41.87 | $41.27 | $41.50 | $41.89 | $41.19 | 1.45% | Monday, September 13, 2021 3:46 PM |
FIBR | iShares Edge U.S. Fixed Income Balanced Risk ETF | $101.16 | $101.13 | $101.12 | $101.16 | $101.12 | 0.03% | Monday, September 13, 2021 3:06 PM |
FICO | Fair Isaac Corproation Common Stock | $443.85 | $451.38 | $452.96 | $452.96 | $442.67 | -1.67% | Monday, September 13, 2021 3:46 PM |
FID | First Trust S&P International Dividend Aristocrats ETF | $18.29 | $18.2 | $18.28 | $18.34 | $18.28 | 0.49% | Monday, September 13, 2021 3:28 PM |
FIDI | Fidelity International High Dividend ETF | $21.00 | $20.8 | $20.98 | $21.09 | $20.98 | 0.97% | Monday, September 13, 2021 1:48 PM |
FIDU | Fidelity MSCI Industrials Index ETF | $53.92 | $53.84 | $54.20 | $54.22 | $53.67 | 0.15% | Monday, September 13, 2021 3:43 PM |
FIEE | UBS AG FI Enhanced Europe 50 ETN due February 12, 2026 | $197.71 | $197.71 | No Data | No Data | No Data | 0 | Friday, September 10, 2021 8:00 PM |
FIF | First Trust Energy Infrastructure Fund Common Shares of Beneficial Interest | $13.21 | $13.2 | $13.24 | $13.34 | $13.18 | 0.08% | Monday, September 13, 2021 3:40 PM |
FIHD | UBS AG UBS AG FI Enhanced Global High Yield ETN due March 3, 2026 | $227.15 | $227.15 | $226.83 | $226.83 | $226.83 | 0 | Friday, September 10, 2021 8:00 PM |
FILL | iShares MSCI Global Energy Producers Fund | $16.36 | $15.84 | $16.04 | $16.36 | $16.04 | 3.28% | Monday, September 13, 2021 1:15 PM |
FINS | Angel Oak Financial Strategies Income Term Trust Common Shares of Beneficial Interest | $18.38 | $18.14 | $18.28 | $18.50 | $18.23 | 1.3% | Monday, September 13, 2021 3:39 PM |
FINU | ProShares UltraPro Financial Select Sector | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
FINV | FinVolution Group American Depositary Shares | $5.91 | $6.19 | $6.10 | $6.17 | $5.82 | -4.52% | Monday, September 13, 2021 3:46 PM |
FINX | Global X FinTech ETF | $50.58 | $51 | $51.01 | $51.01 | $49.97 | -0.82% | Monday, September 13, 2021 3:46 PM |
FINZ | ProShares UltraPro Short Financial Select Sector | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
FIS | Fidelity National Information Services, Inc. Common Stock | $124.91 | $123.79 | $124.42 | $125.16 | $123.57 | 0.9% | Monday, September 13, 2021 3:47 PM |
FISI | Financial Institutions, Inc. - Common Stock | $29.50 | $29.5 | $29.71 | $29.78 | $29.37 | -0.02% | Monday, September 13, 2021 3:45 PM |
FISK | Empire State Realty OP, L.P. Series 250 Operating Partnership Units Representing Limited Partnership Interests | $9.95 | $9.95 | No Data | No Data | No Data | 0 | Thursday, September 9, 2021 8:00 PM |
FISR | SPDR SSGA Fixed Income Sector Rotation ETF | $31.47 | $31.47 | $31.53 | $31.53 | $31.53 | 0 | Friday, September 10, 2021 8:00 PM |
FISV | Fiserv, Inc. - Common Stock | $110.16 | $110.68 | $110.83 | $112.17 | $109.43 | -0.47% | Monday, September 13, 2021 3:47 PM |
FIT | Fitbit, Inc. Class A Common Stock | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
FITB | Fifth Third Bancorp - Common Stock | $39.50 | $38.66 | $39.15 | $39.59 | $38.90 | 2.18% | Monday, September 13, 2021 3:47 PM |
FITBI | Fifth Third Bancorp - Depositary Share repstg 1/1000th Ownership Interest Perp Pfd Series I | $28.61 | $28.53 | $28.50 | $28.73 | $28.50 | 0.28% | Monday, September 13, 2021 3:41 PM |
FITBO | Fifth Third Bancorp - Depositary Shares each representing a 1/1000th ownership interest in a share of Non-Cumulative Perpetual Preferred Stock, Series K | $26.78 | $26.88 | $26.85 | $26.92 | $26.75 | -0.37% | Monday, September 13, 2021 3:30 PM |
FITBP | Fifth Third Bancorp - Depositary Shares each representing 1/40th share of Fifth Third 6.00% Non-Cumulative Perpetual Class B Preferred Stock, Series A | $26.82 | $26.89 | $26.81 | $26.86 | $26.76 | -0.26% | Monday, September 13, 2021 2:15 PM |
FITE | SPDR S&P Kensho Future Security ETF | $52.33 | $52.63 | $52.30 | $52.33 | $52.13 | -0.57% | Monday, September 13, 2021 2:59 PM |
FIV | First Trust Senior Floating Rate 2022 Target Term Fund Common Shares of Beneficial Interest | $9.57 | $9.57 | $9.57 | $9.59 | $9.56 | 0.05% | Monday, September 13, 2021 3:27 PM |
FIVA | Fidelity International Value Factor ETF | $24.89 | $24.55 | $24.91 | $24.91 | $24.89 | 1.39% | Monday, September 13, 2021 12:25 PM |
FIVE | Five Below, Inc. - Common Stock | $185.05 | $186.28 | $187.01 | $190.30 | $184.88 | -0.66% | Monday, September 13, 2021 3:47 PM |
FIVG | Defiance Next Gen Connectivity ETF | $38.12 | $37.93 | $38.16 | $38.20 | $38.01 | 0.5% | Monday, September 13, 2021 3:45 PM |
FIVN | Five9, Inc. - Common Stock | $169.53 | $173.51 | $172.13 | $172.13 | $167.81 | -2.29% | Monday, September 13, 2021 3:47 PM |
FIW | First Trust Water ETF | $89.00 | $89.89 | $90.59 | $90.59 | $88.64 | -0.99% | Monday, September 13, 2021 3:45 PM |
FIX | Comfort Systems USA, Inc. Common Stock | $71.71 | $71.7 | $72.00 | $72.76 | $70.78 | 0.01% | Monday, September 13, 2021 3:45 PM |
FIXD | First Trust TCW Opportunistic Fixed Income ETF | $54.11 | $54.05 | $54.07 | $54.13 | $54.07 | 0.11% | Monday, September 13, 2021 3:45 PM |
FIXX | Homology Medicines, Inc. - Common Stock | $7.61 | $7.62 | $7.67 | $7.77 | $7.51 | -0.2% | Monday, September 13, 2021 3:47 PM |
FIYY | Barclays ETN FI Enhanced Global High Yield Exchange Traded Notes Series B | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
FIZZ | National Beverage Corp. - Common Stock | $52.47 | $52.55 | $53.26 | $55.44 | $51.75 | -0.15% | Monday, September 13, 2021 3:47 PM |
FJNK | Pacific Global Focused High Yield ETF | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
FJP | First Trust Japan AlphaDEX Fund | $56.01 | $55.2 | $56.19 | $56.19 | $55.93 | 1.47% | Monday, September 13, 2021 12:41 PM |
FKO | First Trust South Korea AlphaDEX Fund | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
FKU | First Trust United Kingdom AlphaDEX Fund | $44.86 | $44.63 | $44.83 | $45.03 | $44.81 | 0.52% | Monday, September 13, 2021 3:36 PM |
FL | Foot Locker, Inc. | $50.49 | $52.2 | $52.17 | $52.32 | $50.46 | -3.28% | Monday, September 13, 2021 3:47 PM |
FLAG | Exchange Traded Concepts Trust FLAG-Forensic Accounting Long-Short ETF | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
FLAT | iPath US Treasury Flattener ETN | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
FLAU | Franklin FTSE Australia ETF | $30.60 | $30.5 | $30.92 | $30.92 | $30.60 | 0.33% | Monday, September 13, 2021 3:12 PM |
FLAX | Franklin FTSE Asia ex Japan ETF | $27.97 | $27.99 | $27.97 | $27.97 | $27.97 | -0.07% | Monday, September 13, 2021 9:31 AM |
FLBL | Franklin Liberty Senior Loan ETF | $25.04 | $24.97 | $25.03 | $25.04 | $25.00 | 0.28% | Monday, September 13, 2021 9:52 AM |
FLBR | Franklin FTSE Brazil ETF | $21.99 | $21.4 | $21.90 | $22.07 | $21.90 | 2.76% | Monday, September 13, 2021 1:14 PM |
FLC | Flaherty & Crumrine Total Return Fund Inc Common Stock | $24.03 | $23.97 | $23.99 | $24.30 | $23.98 | 0.25% | Monday, September 13, 2021 3:29 PM |
FLCA | Franklin FTSE Canada ETF | $33.20 | $33.07 | $33.51 | $33.51 | $33.20 | 0.39% | Monday, September 13, 2021 10:45 AM |
FLCB | Franklin Liberty U.S. Core Bond ETF | $25.61 | $25.57 | $25.59 | $25.62 | $25.59 | 0.14% | Monday, September 13, 2021 2:13 PM |
FLCH | Franklin FTSE China ETF | $28.39 | $28.55 | $28.41 | $28.47 | $28.26 | -0.56% | Monday, September 13, 2021 3:35 PM |
FLCO | Franklin Liberty Investment Grade Corporate ETF | $26.42 | $26.37 | $26.41 | $26.44 | $26.41 | 0.21% | Monday, September 13, 2021 3:12 PM |
FLDM | Fluidigm Corporation - Common Stock | $6.87 | $6.8 | $6.84 | $6.93 | $6.60 | 0.96% | Monday, September 13, 2021 3:46 PM |
FLDR | Fidelity Low Duration Bond Factor ETF | $50.89 | $50.9 | $51.00 | $51.00 | $50.89 | -0.01% | Monday, September 13, 2021 10:34 AM |
FLEE | Franklin FTSE Europe ETF | $29.56 | $29.55 | $29.72 | $29.72 | $29.56 | 0.04% | Monday, September 13, 2021 3:46 PM |
FLEH | Franklin FTSE Europe Hedged ETF | $28.37 | $28.31 | $28.65 | $28.65 | $28.34 | 0.19% | Monday, September 13, 2021 3:38 PM |
FLEU | Barclays ETN FI Enhanced Europe 50 ETN Series B | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
FLEX | Flex Ltd. - Ordinary Shares | $18.50 | $18.15 | $18.34 | $18.52 | $18.25 | 1.9% | Monday, September 13, 2021 3:47 PM |
FLFR | Franklin FTSE France ETF | $31.34 | $31.34 | $31.64 | $31.64 | $31.64 | 0 | Friday, September 10, 2021 8:00 PM |
FLGB | Franklin FTSE United Kingdom ETF | $25.28 | $25.04 | $25.23 | $25.28 | $25.23 | 0.96% | Monday, September 13, 2021 10:53 AM |
FLGE | Credit Suisse FI Large Cap Growth Enhanced ETN | $770.22 | $770.22 | $770.71 | $770.71 | $770.71 | 0 | Friday, September 10, 2021 8:00 PM |
FLGR | Franklin FTSE Germany ETF | $27.08 | $26.92 | $27.14 | $27.14 | $27.08 | 0.6% | Monday, September 13, 2021 12:13 PM |
FLGT | Fulgent Genetics, Inc. - Common Stock | $86.92 | $93.69 | $93.69 | $93.75 | $85.80 | -7.23% | Monday, September 13, 2021 3:46 PM |
FLHK | Franklin FTSE Hong Kong ETF | $27.74 | $27.74 | $27.77 | $27.77 | $27.77 | 0 | Friday, September 10, 2021 8:00 PM |
FLHY | Franklin Liberty High Yield Corporate ETF | $26.65 | $26.58 | $26.65 | $26.65 | $26.65 | 0.28% | Monday, September 13, 2021 9:30 AM |
FLIA | Franklin Liberty International Aggregate Bond ETF | $25.22 | $25.22 | $25.23 | $25.23 | $25.23 | 0 | Friday, September 10, 2021 8:00 PM |
FLIC | The First of Long Island Corporation - Common Stock | $19.97 | $19.75 | $19.97 | $20.08 | $19.78 | 1.11% | Monday, September 13, 2021 3:44 PM |
FLIN | Franklin FTSE India ETF | $32.98 | $32.99 | $32.98 | $32.98 | $32.98 | -0.03% | Monday, September 13, 2021 9:30 AM |
FLIR | FLIR Systems, Inc. - Common Stock | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
FLIY | Franklin FTSE Italy ETF | $27.69 | $27.33 | $27.69 | $27.69 | $27.69 | 1.31% | Monday, September 13, 2021 9:30 AM |
FLJH | Franklin FTSE Japan Hedged ETF | $33.23 | $32.76 | $33.16 | $33.24 | $33.16 | 1.44% | Monday, September 13, 2021 1:46 PM |
FLJP | Franklin FTSE Japan ETF | $32.38 | $32.08 | $32.39 | $32.39 | $32.35 | 0.94% | Monday, September 13, 2021 3:18 PM |
FLKR | Franklin FTSE South Korea ETF | $29.91 | $29.69 | $29.94 | $29.94 | $29.84 | 0.74% | Monday, September 13, 2021 3:36 PM |
FLL | Full House Resorts, Inc. - Common Stock | $8.56 | $8.71 | $8.77 | $8.77 | $8.28 | -1.72% | Monday, September 13, 2021 3:47 PM |
FLLA | Franklin FTSE Latin America ETF | $23.82 | $23.26 | $23.61 | $23.82 | $23.59 | 2.39% | Monday, September 13, 2021 11:43 AM |
FLLV | Franklin Liberty U.S. Low Volatility ETF | $48.54 | $48.35 | $48.73 | $48.73 | $48.73 | 0.4% | Friday, September 10, 2021 8:00 PM |
FLM | First Trust Global Engineering and Construction ETF | $56.62 | $56.02 | $56.66 | $56.66 | $56.62 | 1.07% | Monday, September 13, 2021 10:45 AM |
FLMB | Franklin Templeton ETF Trust Franklin Liberty Municipal Bond ETF | $27.31 | $27.26 | $27.30 | $27.31 | $27.30 | 0.18% | Monday, September 13, 2021 3:30 PM |
FLMI | Franklin Templeton ETF Trust Franklin Liberty Intermediate Municipal Opportunities ETF | $26.97 | $26.97 | $27.00 | $27.00 | $27.00 | 0 | Friday, September 10, 2021 8:00 PM |
FLMN | Falcon Minerals Corporation - Class A Common Stock | $4.43 | $4.45 | $4.48 | $4.56 | $4.39 | -0.45% | Monday, September 13, 2021 3:47 PM |
FLMX | Franklin FTSE Mexico ETF | $25.00 | $24.94 | $25.24 | $25.24 | $25.00 | 0.26% | Monday, September 13, 2021 1:52 PM |
FLN | First Trust Latin America AlphaDEX Fund | $19.32 | $18.84 | $19.32 | $19.32 | $19.32 | 2.51% | Monday, September 13, 2021 11:38 AM |
FLNG | FLEX LNG Ltd. Ordinary Shares | $16.21 | $16.17 | $16.14 | $16.50 | $15.90 | 0.25% | Monday, September 13, 2021 3:44 PM |
FLNT | Fluent, Inc. - Common Stock | $2.53 | $2.52 | $2.57 | $2.60 | $2.52 | 0.54% | Monday, September 13, 2021 3:46 PM |
FLO | Flowers Foods, Inc. Common Stock | $23.51 | $23.55 | $23.58 | $23.72 | $23.38 | -0.17% | Monday, September 13, 2021 3:45 PM |
FLOT | iShares Floating Rate Bond ETF | $8.06 | $8.06 | $8.07 | $8.07 | $8.06 | 0 | Monday, September 13, 2021 3:06 PM |
FLOW | SPX FLOW, Inc. Common Stock | $77.64 | $76.9 | $77.38 | $77.64 | $76.28 | 0.96% | Monday, September 13, 2021 3:46 PM |
FLQD | Franklin LibertyQ Global Dividend ETF | $35.50 | $35.32 | $35.50 | $35.50 | $35.50 | 0.51% | Monday, September 13, 2021 9:30 AM |
FLQE | Franklin LibertyQ Emerging Markets ETF | $31.41 | $31.23 | $31.41 | $31.41 | $31.39 | 0.57% | Monday, September 13, 2021 10:44 AM |
FLQG | Franklin LibertyQ Global Equity ETF | $40.95 | $40.95 | $41.42 | $41.42 | $41.42 | 0 | Friday, September 10, 2021 8:00 PM |
FLQH | Franklin LibertyQ International Equity Hedged ETF | $28.83 | $28.83 | $29.06 | $29.06 | $29.06 | 0 | Friday, September 10, 2021 8:00 PM |
FLQL | Franklin LibertyQ U.S. Equity ETF | $43.88 | $44.1 | $44.36 | $44.36 | $43.88 | -0.5% | Monday, September 13, 2021 2:52 PM |
FLQM | Franklin LibertyQ U.S. Mid Cap Equity ETF | $45.88 | $45.75 | $46.16 | $46.16 | $46.16 | 0.28% | Friday, September 10, 2021 8:00 PM |
FLQS | Franklin LibertyQ U.S. Small Cap Equity ETF | $38.06 | $38.11 | $38.11 | $38.11 | $38.06 | -0.13% | Monday, September 13, 2021 11:49 AM |
FLR | Fluor Corporation Common Stock | $16.31 | $15.8 | $16.03 | $16.36 | $15.85 | 3.23% | Monday, September 13, 2021 3:47 PM |
FLRN | SPDR Bloomberg Barclays Investment Grade Floating Rate ETF | $30.64 | $30.64 | $30.63 | $30.64 | $30.63 | 0 | Monday, September 13, 2021 3:38 PM |
FLRT | Pacific Global ETF Trust Pacific Global Senior Loan ETF | $48.96 | $48.96 | No Data | No Data | No Data | 0 | Friday, September 10, 2021 8:00 PM |
FLRU | Franklin FTSE Russia ETF | $32.61 | $32.06 | $32.36 | $32.61 | $32.36 | 1.71% | Monday, September 13, 2021 12:30 PM |
FLS | Flowserve Corporation Common Stock | $36.18 | $35.88 | $36.24 | $36.51 | $35.86 | 0.84% | Monday, September 13, 2021 3:47 PM |
FLSA | Franklin FTSE Saudi Arabia ETF | $35.21 | $35.21 | $35.10 | $35.10 | $35.10 | 0 | Friday, September 10, 2021 8:00 PM |
FLSP | Franklin Liberty Systematic Style Premia ETF | $20.49 | $20.49 | No Data | No Data | No Data | 0 | Friday, September 10, 2021 8:00 PM |
FLSW | Franklin FTSE Switzerland ETF | $33.89 | $34.01 | $34.13 | $34.15 | $33.89 | -0.35% | Monday, September 13, 2021 2:48 PM |
FLT | FleetCor Technologies, Inc. Common Stock | $261.06 | $260.75 | $262.88 | $264.42 | $260.13 | 0.12% | Monday, September 13, 2021 3:47 PM |
FLTB | Fidelity Limited Term Bond ETF | $52.47 | $52.48 | $52.51 | $52.51 | $52.47 | -0.02% | Monday, September 13, 2021 3:06 PM |
FLTR | VanEck Vectors Investment Grade Floating Rate ETF | $25.37 | $25.35 | $25.36 | $25.37 | $25.36 | 0.06% | Monday, September 13, 2021 3:37 PM |
FLTW | Franklin FTSE Taiwan ETF | $45.76 | $45.63 | $45.86 | $45.86 | $45.75 | 0.29% | Monday, September 13, 2021 2:11 PM |
FLWS | 1-800-FLOWERS.COM, Inc. - Class A Common Stock | $31.40 | $32.7 | $32.75 | $32.75 | $31.31 | -3.98% | Monday, September 13, 2021 3:46 PM |
FLXN | Flexion Therapeutics, Inc. - Common Stock | $6.06 | $6.05 | $6.05 | $6.20 | $5.62 | 0.08% | Monday, September 13, 2021 3:46 PM |
FLXS | Flexsteel Industries, Inc. - Common Stock | $34.17 | $34.05 | $34.03 | $34.53 | $33.89 | 0.34% | Monday, September 13, 2021 3:47 PM |
FLY | Fly Leasing Limited | $0.87 | $0.9 | $0.87 | $0.87 | $0.87 | -3.33% | Monday, September 13, 2021 2:10 PM |
FLYT | Direxion Flight to Safety Strategy ETF | $50.35 | $50.35 | No Data | No Data | No Data | 0 | Friday, September 10, 2021 8:00 PM |
FLZA | Franklin FTSE South Africa ETF | $26.06 | $25.51 | $25.97 | $26.06 | $25.97 | 2.17% | Monday, September 13, 2021 11:21 AM |
FM | iShares MSCI Frontier 100 Fund | $34.57 | $34.37 | $34.52 | $34.57 | $34.44 | 0.58% | Monday, September 13, 2021 3:46 PM |
FMAO | Farmers & Merchants Bancorp, Inc. - Common Stock | $23.00 | $23 | $22.93 | $23.19 | $22.75 | 0 | Monday, September 13, 2021 3:27 PM |
FMAT | Fidelity MSCI Materials Index ETF | $46.75 | $46.81 | $47.20 | $47.21 | $46.65 | -0.13% | Monday, September 13, 2021 3:45 PM |
FMB | First Trust Managed Municipal ETF | $57.31 | $57.27 | $57.29 | $57.32 | $57.28 | 0.07% | Monday, September 13, 2021 3:45 PM |
FMBH | First Mid Bancshares, Inc. - Common Stock | $39.64 | $39.67 | $40.09 | $40.20 | $39.52 | -0.08% | Monday, September 13, 2021 3:32 PM |
FMBI | First Midwest Bancorp, Inc. - Common Stock | $18.02 | $17.95 | $18.07 | $18.26 | $17.90 | 0.36% | Monday, September 13, 2021 3:47 PM |
FMC | FMC Corporation Common Stock | $98.32 | $98.12 | $98.88 | $98.97 | $97.57 | 0.2% | Monday, September 13, 2021 3:47 PM |
FMCI | Forum Merger II Corporation - Class A Common Stock | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
FMF | First Trust Managed Futures Strategy Fund | $47.82 | $47.4 | $47.83 | $47.83 | $47.82 | 0.89% | Monday, September 13, 2021 3:42 PM |
FMHI | First Trust Municipal High Income ETF | $56.45 | $56.47 | $56.52 | $56.52 | $56.42 | -0.04% | Monday, September 13, 2021 3:43 PM |
FMK | First Trust Mega Cap AlphaDEX Fund | $0.53 | $0.53 | $0.53 | $0.54 | $0.53 | 0.76% | Monday, September 13, 2021 8:00 PM |
FMN | Federated Premier Municipal Income Fund Federated Premier Municipal Income Fund | $15.51 | $15.74 | $15.50 | $15.59 | $15.45 | -1.46% | Monday, September 13, 2021 3:39 PM |
FMNB | Farmers National Banc Corp. - Common Stock | $15.10 | $14.91 | $15.08 | $15.12 | $15.00 | 1.27% | Monday, September 13, 2021 3:46 PM |
FMO | Fiduciary/Claymore Energy Infrastructure Fund Common Shares of Beneficial Interest | $10.45 | $10.47 | $10.47 | $10.60 | $10.44 | -0.19% | Monday, September 13, 2021 3:32 PM |
FMS | Fresenius Medical Care AG Common Stock | $36.58 | $36.48 | $36.57 | $36.68 | $36.47 | 0.26% | Monday, September 13, 2021 3:47 PM |
FMX | Fomento Economico Mexicano S.A.B. de C.V. Common Stock | $86.16 | $86.24 | $86.97 | $87.30 | $85.29 | -0.09% | Monday, September 13, 2021 3:45 PM |
FMY | First Trust Motgage Income Fund Common Shares of Beneficial Interest | $13.79 | $13.75 | $13.67 | $13.87 | $13.67 | 0.29% | Monday, September 13, 2021 2:59 PM |
FN | Fabrinet Ordinary Shares | $106.15 | $103.49 | $104.01 | $106.31 | $103.15 | 2.57% | Monday, September 13, 2021 3:45 PM |
FNB | F.N.B. Corporation Common Stock | $11.15 | $11.01 | $11.14 | $11.23 | $11.02 | 1.27% | Monday, September 13, 2021 3:46 PM |
FNCB | FNCB Bancorp Inc. - Common Stock | $7.99 | $7.88 | $7.99 | $8.00 | $7.89 | 1.4% | Monday, September 13, 2021 3:40 PM |
FNCL | Fidelity MSCI Financials Index ETF | $54.12 | $53.68 | $54.00 | $54.25 | $53.90 | 0.82% | Monday, September 13, 2021 3:45 PM |
FND | Floor & Decor Holdings, Inc. Common Stock | $126.95 | $127.84 | $129.00 | $129.00 | $124.83 | -0.7% | Monday, September 13, 2021 3:47 PM |
FNDA | Schwab Fundamental U.S. Small Company Index ETF | $53.19 | $52.74 | $53.16 | $53.24 | $52.75 | 0.85% | Monday, September 13, 2021 3:45 PM |
FNDB | Schwab Fundamental U.S. Broad Market Index ETF | $54.88 | $54.47 | $54.92 | $55.05 | $54.74 | 0.75% | Monday, September 13, 2021 3:47 PM |
FNDC | Schwab Fundamental International Small Company Index ETF | $40.57 | $40.33 | $40.63 | $40.70 | $40.56 | 0.6% | Monday, September 13, 2021 3:01 PM |
FNDE | Schwab Fundamental Emerging Markets Large Company Index ETF | $32.89 | $32.53 | $32.85 | $32.97 | $32.78 | 1.09% | Monday, September 13, 2021 3:35 PM |
FNDF | Schwab Fundamental International Large Company Index ETF | $33.67 | $33.29 | $33.65 | $33.72 | $33.59 | 1.14% | Monday, September 13, 2021 3:45 PM |
FNDX | Schwab Fundamental U.S. Large Company Index ETF | $55.35 | $54.93 | $55.32 | $55.37 | $55.19 | 0.76% | Monday, September 13, 2021 3:34 PM |
FNF | FNF Group of Fidelity National Financial, Inc. Common Stock | $46.86 | $46.47 | $46.77 | $46.99 | $46.47 | 0.84% | Monday, September 13, 2021 3:47 PM |
FNGD | MicroSectors FANG Index -3X Inverse Leveraged ETNs due January 8, 2038 | $2.33 | $2.27 | $2.24 | $2.40 | $2.24 | 2.69% | Monday, September 13, 2021 3:46 PM |
FNGO | MicroSectors FANG Index 2X Leveraged ETNs due January 8, 2038 | $46.77 | $47.66 | $48.07 | $48.07 | $46.66 | -1.87% | Monday, September 13, 2021 1:38 PM |
FNGS | MicroSectors FANG ETNs due January 8, 2038 | $31.85 | $32.09 | $32.20 | $32.22 | $31.66 | -0.75% | Monday, September 13, 2021 3:33 PM |
FNGU | MicroSectors FANG Index 3X Leveraged ETNs due January 8, 2038 | $37.60 | $38.62 | $38.95 | $39.00 | $36.53 | -2.64% | Monday, September 13, 2021 3:46 PM |
FNGZ | MicroSectors FANG Index -2X Inverse Leveraged ETNs due January 8, 2038 | $2.76 | $2.71 | $2.69 | $2.76 | $2.69 | 1.74% | Monday, September 13, 2021 9:54 AM |
FNHC | FedNat Holding Company - Common Stock | $2.29 | $2.19 | $2.21 | $2.33 | $2.17 | 4.57% | Monday, September 13, 2021 3:44 PM |
FNI | First Trust Chindia ETF | $54.09 | $54.34 | $54.20 | $54.20 | $53.42 | -0.46% | Monday, September 13, 2021 1:39 PM |
FNJN | Finjan Holdings, Inc. - Common Stock | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
FNK | First Trust Mid Cap Value AlphaDEX Fund | $44.97 | $44.58 | $44.83 | $45.10 | $44.78 | 0.87% | Monday, September 13, 2021 3:35 PM |
FNKO | Funko, Inc. - Class A Common Stock | $18.37 | $18.01 | $18.20 | $18.67 | $17.87 | 2% | Monday, September 13, 2021 3:47 PM |
FNLC | First Bancorp, Inc (ME) - Common Stock | $27.76 | $28 | $28.68 | $28.68 | $27.47 | -0.86% | Monday, September 13, 2021 3:30 PM |
FNOV | FT Cboe Vest U.S. Equity Buffer ETF - November | $38.16 | $38.16 | $38.16 | $38.16 | $38.16 | 0 | Friday, September 10, 2021 8:00 PM |
FNV | Franco-Nevada Corporation | $140.02 | $141.79 | $141.53 | $142.29 | $139.61 | -1.25% | Monday, September 13, 2021 3:47 PM |
FNWB | First Northwest Bancorp - Common Stock | $17.76 | $17.74 | $17.94 | $18.03 | $17.71 | 0.11% | Monday, September 13, 2021 3:42 PM |
FNX | First Trust Mid Cap Core AlphaDEX Fund | $100.42 | $99.96 | $100.70 | $100.70 | $99.84 | 0.46% | Monday, September 13, 2021 3:47 PM |
FNY | First Trust Mid Cap Growth AlphaDEX Fund | $74.66 | $74.88 | $75.37 | $75.37 | $74.38 | -0.3% | Monday, September 13, 2021 3:45 PM |
FOCS | Focus Financial Partners Inc. - Common Stock | $52.50 | $51.92 | $52.41 | $52.76 | $52.01 | 1.11% | Monday, September 13, 2021 3:45 PM |
FOE | Ferro Corporation Common Stock | $20.89 | $21 | $21.05 | $21.06 | $20.75 | -0.55% | Monday, September 13, 2021 3:45 PM |
FOF | Cohen & Steers Closed-End Opportunity Fund, Inc. Common Stock | $14.66 | $14.84 | $14.76 | $14.76 | $14.61 | -1.21% | Monday, September 13, 2021 3:41 PM |
FOLD | Amicus Therapeutics, Inc. - Common Stock | $11.29 | $10.93 | $11.04 | $11.43 | $10.90 | 3.25% | Monday, September 13, 2021 3:47 PM |
FONR | Fonar Corporation - Common Stock | $17.12 | $17.02 | $17.21 | $17.24 | $16.87 | 0.59% | Monday, September 13, 2021 3:27 PM |
FOR | Forestar Group Inc Common Stock | $20.34 | $19.99 | $20.26 | $20.38 | $20.06 | 1.75% | Monday, September 13, 2021 3:47 PM |
FORD | Forward Industries, Inc. - Common Stock | $2.38 | $2.41 | $2.38 | $2.42 | $2.36 | -1.24% | Monday, September 13, 2021 3:37 PM |
FORK | Fuling Global Inc. - Ordinary Shares | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
FORM | FormFactor, Inc. - Common Stock | $39.30 | $39.46 | $39.88 | $39.91 | $39.05 | -0.41% | Monday, September 13, 2021 3:46 PM |
FORR | Forrester Research, Inc. - Common Stock | $46.71 | $47.5 | $47.69 | $47.69 | $46.05 | -1.66% | Monday, September 13, 2021 3:47 PM |
FORTY | Formula Systems (1985) Ltd. - American Depositary Shares | $100.21 | $99.92 | $101.00 | $101.01 | $98.97 | 0.29% | Monday, September 13, 2021 3:32 PM |
FOSL | Fossil Group, Inc. - Common Stock | $12.43 | $12.33 | $12.56 | $12.56 | $12.16 | 0.81% | Monday, September 13, 2021 3:47 PM |
FOVL | iShares Focused Value Factor ETF | $55.81 | $55.3 | $55.72 | $55.84 | $55.60 | 0.92% | Monday, September 13, 2021 3:29 PM |
FOX | Fox Corporation - Class B Common Stock | $33.67 | $33.3 | $33.58 | $33.88 | $33.34 | 1.11% | Monday, September 13, 2021 3:47 PM |
FOXA | Fox Corporation - Class A Common Stock | $36.29 | $35.94 | $36.24 | $36.53 | $35.92 | 0.97% | Monday, September 13, 2021 3:47 PM |
FOXF | Fox Factory Holding Corp. - Common Stock | $149.26 | $151.41 | $153.40 | $156.71 | $148.60 | -1.42% | Monday, September 13, 2021 3:46 PM |
FPA | First Trust Asia Pacific Ex-Japan AlphaDEX Fund | $34.65 | $34.31 | $34.70 | $34.70 | $34.65 | 0.99% | Monday, September 13, 2021 11:17 AM |
FPAC | Far Point Acquisition Corporation Class A Common Stock | $9.99 | $10 | $9.98 | $10.02 | $9.98 | -0.05% | Monday, September 13, 2021 3:46 PM |
FPAY | FlexShopper, Inc. - Common Stock | $2.93 | $3.08 | $3.06 | $3.06 | $2.91 | -4.87% | Monday, September 13, 2021 3:38 PM |
FPE | First Trust Preferred Securities and Income ETF ETF | $20.69 | $20.7 | $20.70 | $20.70 | $20.69 | -0.05% | Monday, September 13, 2021 3:42 PM |
FPEI | First Trust Institutional Preferred Securities and Income ETF | $20.80 | $20.77 | $20.82 | $20.82 | $20.79 | 0.12% | Monday, September 13, 2021 3:17 PM |
FPF | First Trust Intermediate Duration Preferred & Income Fund Common Shares of Beneficial Interest | $25.82 | $25.88 | $25.85 | $25.86 | $25.76 | -0.23% | Monday, September 13, 2021 3:39 PM |
FPH | Five Point Holdings, LLC Class A Common Shares | $8.00 | $7.86 | $7.87 | $8.01 | $7.85 | 1.78% | Monday, September 13, 2021 3:45 PM |
FPI | Farmland Partners Inc. Common Stock | $12.72 | $12.46 | $12.70 | $12.82 | $12.46 | 2.09% | Monday, September 13, 2021 3:42 PM |
FPL | First Trust New Opportunities MLP & Energy Fund Common Shares of Beneficial Interest | $5.68 | $5.66 | $5.68 | $5.74 | $5.65 | 0.35% | Monday, September 13, 2021 3:41 PM |
FPRX | Five Prime Therapeutics, Inc. - Common Stock | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
FPX | First Trust US Equity Opportunities ETF | $127.40 | $128.29 | $128.98 | $128.98 | $125.95 | -0.69% | Monday, September 13, 2021 3:32 PM |
FPXE | First Trust IPOX Europe Equity Opportunities ETF | $32.36 | $32.9 | $32.59 | $32.59 | $32.36 | -1.64% | Monday, September 13, 2021 2:52 PM |
FPXI | First Trust International Equity Opportunities ETF | $67.97 | $68.72 | $68.85 | $68.85 | $67.72 | -1.1% | Monday, September 13, 2021 3:43 PM |
FQAL | Fidelity Quality Factor ETF | $52.16 | $52.05 | $52.16 | $52.16 | $52.16 | 0.21% | Monday, September 13, 2021 9:30 AM |
FR | First Industrial Realty Trust, Inc. Common Stock | $53.99 | $53.69 | $54.11 | $54.49 | $53.75 | 0.56% | Monday, September 13, 2021 3:47 PM |
FRA | Blackrock Floating Rate Income Strategies Fund Inc Common Stock | $13.40 | $13.41 | $13.42 | $13.48 | $13.38 | -0.04% | Monday, September 13, 2021 3:37 PM |
FRAF | Franklin Financial Services Corporation - Common Stock | $32.01 | $31.15 | $31.83 | $32.09 | $31.56 | 2.76% | Monday, September 13, 2021 3:47 PM |
FRAK | VanEck Vectors Unconventional Oil & Gas ETF | $123.00 | $119.14 | $121.60 | $124.77 | $121.60 | 3.24% | Monday, September 13, 2021 10:11 AM |
FRAN | Francesca's Holdings Corporation - Common Stock | $140.35 | $142 | $140.35 | $140.35 | $140.35 | -1.16% | Monday, September 13, 2021 4:30 PM |
FRBA | First Bank - Common Stock | $12.91 | $12.8 | $13.03 | $13.20 | $12.81 | 0.86% | Monday, September 13, 2021 3:36 PM |
FRBK | Republic First Bancorp, Inc. - Common Stock | $3.16 | $3.15 | $3.20 | $3.20 | $3.11 | 0.25% | Monday, September 13, 2021 3:46 PM |
FRC | FIRST REPUBLIC BANK Common Stock | $201.82 | $197.55 | $200.07 | $201.82 | $198.51 | 2.16% | Monday, September 13, 2021 3:47 PM |
FRD | Friedman Industries Inc. Common Stock | $12.54 | $12.33 | $12.35 | $12.73 | $12.26 | 1.7% | Monday, September 13, 2021 3:41 PM |
FRDM | Freedom 100 Emerging Markets ETF | $34.25 | $34.12 | $34.46 | $34.46 | $34.23 | 0.37% | Monday, September 13, 2021 2:20 PM |
FREL | Fidelity MSCI Real Estate Index ETF | $32.02 | $31.75 | $32.01 | $32.24 | $31.90 | 0.85% | Monday, September 13, 2021 3:46 PM |
FREQ | Frequency Therapeutics, Inc. - Common Stock | $7.05 | $7.28 | $7.30 | $7.46 | $7.02 | -3.16% | Monday, September 13, 2021 3:47 PM |
FRG | Franchise Group, Inc. - Common Stock | $34.74 | $34.5 | $34.65 | $35.04 | $34.28 | 0.7% | Monday, September 13, 2021 3:46 PM |
FRGI | Fiesta Restaurant Group, Inc. - Common Stock | $11.56 | $11.35 | $11.40 | $11.56 | $11.21 | 1.81% | Monday, September 13, 2021 3:40 PM |
FRHC | Freedom Holding Corp. - Common Stock | $60.99 | $61.1 | $61.58 | $61.88 | $60.55 | -0.18% | Monday, September 13, 2021 3:43 PM |
FRI | First Trust S&P REIT Index Fund | $29.49 | $29.24 | $29.52 | $29.65 | $29.49 | 0.85% | Monday, September 13, 2021 3:46 PM |
FRLG | Large Cap Growth Index-Linked Exchange Traded Notes due 2028 | $333.04 | $333.04 | $345.10 | $345.10 | $345.10 | 0 | Friday, September 10, 2021 8:00 PM |
FRME | First Merchants Corporation - Common Stock | $39.54 | $38.64 | $39.26 | $39.66 | $38.60 | 2.33% | Monday, September 13, 2021 3:46 PM |
FRO | Frontline Ltd. Ordinary Shares | $7.77 | $7.8 | $7.85 | $7.90 | $7.73 | -0.45% | Monday, September 13, 2021 3:47 PM |
FRPH | FRP Holdings, Inc. - Common Stock | $55.68 | $55.16 | $55.24 | $55.69 | $54.53 | 0.94% | Monday, September 13, 2021 3:40 PM |
FRPT | Freshpet, Inc. - Common Stock | $131.53 | $133.79 | $133.65 | $133.91 | $131.14 | -1.69% | Monday, September 13, 2021 3:46 PM |
FRSX | Foresight Autonomous Holdings Ltd. - American Depositary Shares | $3.13 | $3.12 | $3.13 | $3.27 | $3.07 | 0.34% | Monday, September 13, 2021 3:45 PM |
FRT | Federal Realty Investment Trust Common Stock | $121.00 | $117.76 | $119.09 | $121.73 | $118.15 | 2.75% | Monday, September 13, 2021 3:47 PM |
FRTA | Forterra, Inc. - Common Stock | $23.70 | $23.74 | $23.74 | $23.74 | $23.62 | -0.17% | Monday, September 13, 2021 3:40 PM |
FSB | Franklin Financial Network, Inc. Common Stock | $9.98 | $9.98 | $9.97 | $9.99 | $9.97 | 0 | Monday, September 13, 2021 3:07 PM |
FSBC | FSB Bancorp, Inc. - Common Stock | $23.74 | $23.49 | $23.49 | $23.74 | $23.49 | 1.06% | Monday, September 13, 2021 1:43 PM |
FSBW | FS Bancorp, Inc. - Common Stock | $32.94 | $33.05 | $33.10 | $33.14 | $32.70 | -0.33% | Monday, September 13, 2021 3:33 PM |
FSCT | ForeScout Technologies, Inc. - Common Stock | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
FSD | First Trust High Income Long Short Fund Common Shares of Beneficial Interest | $16.07 | $16.01 | $16.05 | $16.09 | $16.01 | 0.35% | Monday, September 13, 2021 3:30 PM |
FSEA | First Seacoast Bancorp - Common Stock | $9.79 | $9.9 | $9.79 | $9.79 | $9.79 | -1.11% | Monday, September 13, 2021 2:58 PM |
FSFG | First Savings Financial Group, Inc. - Common Stock | $82.80 | $83.6 | $83.57 | $83.57 | $82.50 | -0.96% | Monday, September 13, 2021 3:47 PM |
FSI | Flexible Solutions International Inc. Common Stock (CDA) | $3.57 | $3.44 | $3.48 | $3.57 | $3.41 | 3.78% | Monday, September 13, 2021 2:08 PM |
FSK | FS KKR Capital Corp. Common Stock | $23.39 | $23.22 | $23.35 | $23.44 | $23.10 | 0.73% | Monday, September 13, 2021 3:47 PM |
FSLR | First Solar, Inc. - Common Stock | $106.42 | $99.41 | $100.39 | $106.75 | $98.85 | 7.05% | Monday, September 13, 2021 3:47 PM |
FSLY | Fastly, Inc. Class A Common Stock | $44.03 | $43.98 | $43.98 | $45.02 | $42.73 | 0.11% | Monday, September 13, 2021 3:47 PM |
FSM | Fortuna Silver Mines Inc Ordinary Shares (Canada) | $4.58 | $4.2 | $4.23 | $4.66 | $4.20 | 9.05% | Monday, September 13, 2021 3:45 PM |
FSMB | First Trust Short Duration Managed Municipal ETF | $20.93 | $20.94 | $20.94 | $20.94 | $20.93 | -0.04% | Monday, September 13, 2021 3:03 PM |
FSMD | Fidelity Small-Mid Factor ETF | $34.08 | $33.94 | $34.30 | $34.30 | $34.06 | 0.4% | Monday, September 13, 2021 12:45 PM |
FSP | Franklin Street Properties Corp. Common Stock | $4.62 | $4.46 | $4.48 | $4.63 | $4.46 | 3.59% | Monday, September 13, 2021 3:46 PM |
FSRV | FinServ Acquisition Corp. - Class A Common Stock | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
FSS | Federal Signal Corporation Common Stock | $39.11 | $39.02 | $39.34 | $39.34 | $38.71 | 0.23% | Monday, September 13, 2021 3:46 PM |
FSTA | Fidelity MSCI COnsumer Staples Index ETF | $43.51 | $43.52 | $43.67 | $43.81 | $43.51 | -0.02% | Monday, September 13, 2021 2:15 PM |
FSTR | L.B. Foster Company - Common Stock | $15.50 | $15.61 | $15.73 | $15.75 | $15.33 | -0.7% | Monday, September 13, 2021 3:28 PM |
FSV | FirstService Corporation - Common Shares | $184.47 | $189.12 | $189.12 | $189.25 | $182.59 | -2.46% | Monday, September 13, 2021 3:47 PM |
FSZ | First Trust Switzerland AlphaDEX Fund | $69.94 | $70.1 | $70.17 | $70.17 | $69.94 | -0.22% | Monday, September 13, 2021 3:08 PM |
FT | Franklin Universal Trust Common Stock | $8.59 | $8.6 | $8.63 | $8.63 | $8.57 | -0.12% | Monday, September 13, 2021 2:54 PM |
FTA | First Trust Large Cap Value AlphaDEX Fund | $66.25 | $65.68 | $66.21 | $66.41 | $65.96 | 0.87% | Monday, September 13, 2021 3:40 PM |
FTAC | FinTech Acquisition Corp. III - Class A Common Stock | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
FTAG | First Trust Indxx Global Agriculture ETF | $29.38 | $29.31 | $29.38 | $29.38 | $29.38 | 0.24% | Monday, September 13, 2021 11:51 AM |
FTAI | Fortress Transportation and Infrastructure Investors LLC Common Shares | $25.04 | $25.51 | $25.50 | $25.60 | $24.66 | -1.84% | Monday, September 13, 2021 3:46 PM |
FTC | First Trust Large Cap Growth AlphaDEX Fund | $116.07 | $117.03 | $118.01 | $118.01 | $115.51 | -0.82% | Monday, September 13, 2021 3:34 PM |
FTCH | Farfetch Limited Class A Ordinary Shares | $42.51 | $42.25 | $42.35 | $43.02 | $41.02 | 0.62% | Monday, September 13, 2021 3:47 PM |
FTCS | First Trust Capital Strength ETF | $78.29 | $78.49 | $78.99 | $78.99 | $78.04 | -0.25% | Monday, September 13, 2021 3:47 PM |
FTDR | frontdoor, inc. - Common Stock | $45.83 | $45.34 | $45.33 | $46.04 | $44.78 | 1.08% | Monday, September 13, 2021 3:46 PM |
FTEC | Fidelity MSCI Information Technology Index ETF | $124.02 | $124.29 | $125.19 | $125.19 | $123.50 | -0.22% | Monday, September 13, 2021 3:45 PM |
FTEK | Fuel Tech, Inc. - Common Stock | $1.79 | $1.83 | $1.81 | $1.84 | $1.77 | -2.19% | Monday, September 13, 2021 3:44 PM |
FTF | Franklin Limited Duration Income Trust Common Shares of Beneficial Interest | $9.37 | $9.35 | $9.39 | $9.42 | $9.37 | 0.21% | Monday, September 13, 2021 3:18 PM |
FTFT | Future FinTech Group Inc. - Common Stock | $2.40 | $2.4 | $2.40 | $2.49 | $2.32 | -0.21% | Monday, September 13, 2021 3:46 PM |
FTGC | First Trust Global Tactical Commodity Strategy Fund | $23.80 | $23.81 | $23.73 | $23.83 | $23.71 | -0.06% | Monday, September 13, 2021 3:45 PM |
FTHI | First Trust BuyWrite Income ETF | $21.67 | $21.35 | $21.65 | $21.67 | $21.42 | 1.5% | Monday, September 13, 2021 3:38 PM |
FTI | TechnipFMC plc Ordinary Share | $6.88 | $6.58 | $6.68 | $7.06 | $6.68 | 4.48% | Monday, September 13, 2021 3:44 PM |
FTK | Flotek Industries, Inc. Common Stock | $1.30 | $1.27 | $1.30 | $1.32 | $1.27 | 2.36% | Monday, September 13, 2021 3:31 PM |
FTLB | First Trust Hedged BuyWrite Income ETF | $21.30 | $21.09 | $21.30 | $21.30 | $21.30 | 1.02% | Monday, September 13, 2021 12:08 PM |
FTLS | First Trust Long/Short Equity | $49.42 | $49.22 | $49.53 | $49.53 | $49.27 | 0.41% | Monday, September 13, 2021 3:40 PM |
FTNT | Fortinet, Inc. - Common Stock | $296.17 | $310.49 | $310.56 | $311.44 | $294.27 | -4.61% | Monday, September 13, 2021 3:47 PM |
FTR | Frontier Communications Corporation - Common Stock | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
FTRI | First Trust Indxx Global Natural Resources Income ETF | $14.29 | $14.15 | $14.26 | $14.46 | $14.26 | 0.96% | Monday, September 13, 2021 3:39 PM |
FTS | Fortis Inc. Common Shares | $45.94 | $45.78 | $45.95 | $46.17 | $45.79 | 0.35% | Monday, September 13, 2021 3:47 PM |
FTSD | Franklin Liberty Short Duration U.S. Government ETF | $94.80 | $94.78 | $94.80 | $94.80 | $94.80 | 0.02% | Monday, September 13, 2021 9:30 AM |
FTSI | FTS International, Inc. Common Stock | $23.53 | $22.21 | $22.87 | $23.99 | $22.26 | 5.94% | Monday, September 13, 2021 3:40 PM |
FTSL | First Trust Senior Loan Fund ETF | $47.97 | $47.97 | $47.97 | $48.03 | $47.96 | -0.01% | Monday, September 13, 2021 3:45 PM |
FTSM | First Trust Enhanced Short Maturity ETF | $59.95 | $59.95 | $59.93 | $59.95 | $59.93 | -0.01% | Monday, September 13, 2021 3:46 PM |
FTSV | Forty Seven, Inc. - Common Stock | $66.00 | $68 | No Data | No Data | No Data | -2.94% | Friday, September 10, 2021 4:05 PM |
FTV | Fortive Corporation Common Stock | $74.96 | $75.31 | $75.87 | $76.24 | $74.25 | -0.46% | Monday, September 13, 2021 3:47 PM |
h | First Trust Nasdaq Retail ETF | $74.12 | $72.18 | $72.80 | $74.23 | $71.50 | 2.69% | Monday, September 13, 2021 3:47 PM |
FTXG | First Trust Nasdaq Food & Beverage ETF | $24.52 | $24.28 | $24.60 | $24.60 | $24.50 | 1% | Monday, September 13, 2021 3:04 PM |
FTXH | First Trust Nasdaq Pharmaceuticals ETF | $25.88 | $26.01 | $26.00 | $26.00 | $25.88 | -0.53% | Monday, September 13, 2021 11:02 AM |
FTXL | First Trust Nasdaq Semiconductor ETF | $70.36 | $69.75 | $70.40 | $70.42 | $69.65 | 0.87% | Monday, September 13, 2021 3:33 PM |
FTXN | First Trust Nasdaq Oil & Gas ETF | $17.11 | $16.58 | $17.06 | $17.29 | $17.06 | 3.2% | Monday, September 13, 2021 3:10 PM |
FTXO | First Trust Nasdaq Bank ETF | $31.66 | $31.21 | $31.57 | $31.76 | $31.42 | 1.44% | Monday, September 13, 2021 3:33 PM |
FTXR | First Trust Nasdaq Transportation ETF | $31.42 | $31.28 | $31.52 | $31.52 | $31.16 | 0.45% | Monday, September 13, 2021 3:33 PM |
FUD | E-TRACS USB Bloomberg Commodity Index Exchange Traded Notes E-TRACS UBS Bloomberg CMCI Food ETN | $34.30 | $34.44 | $34.30 | $34.30 | $34.30 | -0.41% | Monday, September 13, 2021 9:30 AM |
FUE | AB Svensk Ekportkredit (Swedish Export Credit Corporation) ELEMENTS Linked to the MLCX Biofuels Index - Total Return Structured Product | $9.51 | $9.51 | $9.60 | $9.60 | $9.60 | 0 | Friday, September 10, 2021 8:00 PM |
FUL | H. B. Fuller Company Common Stock | $65.38 | $65.23 | $66.09 | $66.12 | $65.01 | 0.23% | Monday, September 13, 2021 3:47 PM |
FULC | Fulcrum Therapeutics, Inc. - Common Stock | $26.87 | $26.65 | $26.70 | $27.46 | $25.79 | 0.83% | Monday, September 13, 2021 3:46 PM |
FULT | Fulton Financial Corporation - Common Stock | $15.39 | $15.18 | $15.27 | $15.43 | $15.20 | 1.35% | Monday, September 13, 2021 3:47 PM |
FUMB | First Trust Ultra Short Duration Municipal ETF | $20.18 | $20.18 | $20.17 | $20.18 | $20.17 | 0 | Monday, September 13, 2021 1:35 PM |
FUN | Cedar Fair, L.P. Common Stock | $45.14 | $45 | $45.40 | $45.73 | $44.51 | 0.31% | Monday, September 13, 2021 3:45 PM |
FUNC | First United Corporation - Common Stock | $18.20 | $17.95 | $18.02 | $18.62 | $17.98 | 1.39% | Monday, September 13, 2021 3:27 PM |
FUND | Sprott Focus Trust, Inc. - Closed End Fund | $8.25 | $8.23 | $8.26 | $8.31 | $8.17 | 0.24% | Monday, September 13, 2021 3:40 PM |
FUSB | First US Bancshares, Inc. - Common Stock | $10.10 | $10.05 | $10.10 | $10.10 | $10.10 | 0.5% | Monday, September 13, 2021 1:50 PM |
FUT | ProShares Managed Futures Strategy ETF | $40.32 | $40.32 | $40.34 | $40.34 | $40.34 | 0 | Friday, September 10, 2021 8:00 PM |
FUTU | Futu Holdings Limited - American Depositary Shares | $100.82 | $109.99 | $108.17 | $108.51 | $100.70 | -8.34% | Monday, September 13, 2021 3:47 PM |
FUTY | Fidelity MSCI Utilities Index ETF | $44.08 | $44.04 | $44.27 | $44.40 | $43.86 | 0.09% | Monday, September 13, 2021 3:40 PM |
FUV | Arcimoto, Inc. - Common Stock | $12.02 | $11.88 | $11.90 | $12.28 | $11.47 | 1.18% | Monday, September 13, 2021 3:45 PM |
FV | First Trust Dorsey Wright Focus 5 ETF | $47.36 | $47.36 | $47.62 | $47.62 | $47.16 | 0 | Monday, September 13, 2021 3:45 PM |
FVAL | Fidelity Value Factor ETF | $49.52 | $49.21 | $49.52 | $49.52 | $49.52 | 0.63% | Monday, September 13, 2021 9:30 AM |
FVC | First Trust Dorsey Wright Dynamic Focus 5 ETF | $36.28 | $36.34 | $36.26 | $36.40 | $36.22 | -0.18% | Monday, September 13, 2021 2:52 PM |
FVCB | FVCBankcorp, Inc. - Common Stock | $19.61 | $19.72 | $19.72 | $19.75 | $19.58 | -0.56% | Monday, September 13, 2021 3:37 PM |
FVD | First Trust VL Dividend | $40.79 | $40.75 | $40.99 | $41.06 | $40.66 | 0.1% | Monday, September 13, 2021 3:46 PM |
FVE | Five Star Senior Living Inc. - Common Shares | $4.08 | $4.21 | $4.24 | $4.24 | $4.03 | -3.09% | Monday, September 13, 2021 3:46 PM |
FVL | First Trust Value Line 100 Fund | $0.58 | $0.58 | $0.59 | $0.60 | $0.58 | 0 | Monday, September 13, 2021 3:17 PM |
FVRR | Fiverr International Ltd. Ordinary Shares, no par value | $188.80 | $180.47 | $180.00 | $195.65 | $178.68 | 4.62% | Monday, September 13, 2021 3:45 PM |
FWDB | AdvisorShares FolioBeyond Smart Core Bond ETF | $26.06 | $26.06 | No Data | No Data | No Data | 0 | Friday, September 10, 2021 8:00 PM |
FWONA | Liberty Media Corporation - Series A Liberty Formula One Common Stock | $45.37 | $45.43 | $45.67 | $45.90 | $45.01 | -0.13% | Monday, September 13, 2021 3:43 PM |
FWONK | Liberty Media Corporation - Series C Liberty Formula One Common Stock | $49.42 | $49.79 | $50.01 | $50.23 | $49.11 | -0.74% | Monday, September 13, 2021 3:47 PM |
FWP | Forward Pharma A/S - American Depositary Shares | $6.22 | $6.13 | $6.17 | $6.49 | $5.98 | 1.47% | Monday, September 13, 2021 3:44 PM |
FWRD | Forward Air Corporation - Common Stock | $84.15 | $84.17 | $85.51 | $85.51 | $83.71 | -0.02% | Monday, September 13, 2021 3:46 PM |
FXA | Invesco CurrencyShares Australian Dollar Trust | $73.10 | $73.01 | $73.25 | $73.25 | $73.10 | 0.12% | Monday, September 13, 2021 2:05 PM |
FXB | Invesco CurrencyShares British Pound Sterling Trust | $133.43 | $133.28 | $133.43 | $133.43 | $133.43 | 0.11% | Monday, September 13, 2021 9:30 AM |
FXC | Invesco CurrencyShares Canadian Dollar Trust | $77.44 | $77.86 | $77.49 | $77.49 | $77.38 | -0.54% | Monday, September 13, 2021 12:51 PM |
FXD | First Trust Cons. Discret. AlphaDEX | $60.74 | $60.67 | $61.10 | $61.10 | $60.43 | 0.12% | Monday, September 13, 2021 3:24 PM |
FXE | Invesco CurrencyShares Euro Currency Trust | $110.09 | $110.17 | $109.96 | $110.18 | $109.96 | -0.07% | Monday, September 13, 2021 3:41 PM |
FXF | Invesco CurrencyShares Swiss Franc Trust | $98.00 | $98.4 | $97.98 | $98.12 | $97.98 | -0.41% | Monday, September 13, 2021 1:09 PM |
FXG | First Trust Cons. Staples AlphaDEX | $57.51 | $57.2 | $57.04 | $57.73 | $57.04 | 0.54% | Monday, September 13, 2021 3:33 PM |
FXH | First Trust Health Care AlphaDEX | $124.70 | $126.07 | $126.83 | $126.83 | $124.70 | -1.09% | Monday, September 13, 2021 12:28 PM |
FXI | iShares China Large-Cap ETF | $41.46 | $41.57 | $41.43 | $41.63 | $41.20 | -0.26% | Monday, September 13, 2021 3:47 PM |
FXL | First Trust Technology AlphaDEX | $126.87 | $127.21 | $127.93 | $127.93 | $126.22 | -0.27% | Monday, September 13, 2021 3:41 PM |
FXN | First Trust Energy AlphaDEX Fund | $10.74 | $10.38 | $10.52 | $10.76 | $10.52 | 3.47% | Monday, September 13, 2021 3:28 PM |
FXNC | First National Corporation - Common Stock | $21.20 | $20.9 | $20.75 | $21.25 | $20.69 | 1.44% | Monday, September 13, 2021 3:27 PM |
FXO | First Trust Financials AlphaDEX | $44.95 | $44.48 | $44.74 | $44.99 | $44.61 | 1.06% | Monday, September 13, 2021 3:46 PM |
FXP | ProShares Ultrashort FTSE China 50 | $34.49 | $34.34 | $34.44 | $34.70 | $34.44 | 0.44% | Monday, September 13, 2021 3:45 PM |
FXR | First Trust Industrials AlphaDEX | $59.81 | $59.77 | $60.26 | $60.26 | $59.57 | 0.07% | Monday, September 13, 2021 3:38 PM |
FXU | First Trust Utilities AlphaDEX Fund | $31.40 | $31.36 | $31.52 | $31.65 | $31.32 | 0.13% | Monday, September 13, 2021 3:45 PM |
FXY | Invesco CurrencyShares Japanese Yen Trust | $85.50 | $85.56 | $85.47 | $85.52 | $85.47 | -0.07% | Monday, September 13, 2021 12:15 PM |
FXZ | First Trust Materials AlphaDEX Fund | $57.50 | $57.46 | $58.08 | $58.08 | $57.28 | 0.07% | Monday, September 13, 2021 3:42 PM |
FYC | First Trust Small Cap Growth AlphaDEX Fund | $71.96 | $71.74 | $71.84 | $72.33 | $71.66 | 0.3% | Monday, September 13, 2021 3:40 PM |
FYLD | Cambria Foreign Shareholder Yield ETF | $28.31 | $28.13 | $28.53 | $28.53 | $28.31 | 0.63% | Monday, September 13, 2021 10:11 AM |
FYT | First Trust Small Cap Value AlphaDEX Fund | $49.79 | $49.29 | $49.69 | $49.84 | $49.48 | 1.01% | Monday, September 13, 2021 3:40 PM |
FYX | First Trust Small Cap Core AlphaDEX Fund | $91.30 | $90.76 | $91.04 | $91.52 | $90.89 | 0.59% | Monday, September 13, 2021 3:45 PM |
G | Genpact Limited Common Stock | $49.63 | $49.97 | $50.12 | $50.32 | $49.33 | -0.68% | Monday, September 13, 2021 3:47 PM |
GAA | Cambria Global Asset Allocation ETF | $32.26 | $32.08 | $32.02 | $32.26 | $32.02 | 0.58% | Monday, September 13, 2021 11:42 AM |
GAB | Gabelli Equity Trust, Inc. (The) Common Stock | $6.99 | $7 | $7.05 | $7.05 | $6.92 | -0.21% | Monday, September 13, 2021 3:42 PM |
GABC | German American Bancorp, Inc. - Common Stock | $35.77 | $35.65 | $36.09 | $36.26 | $35.35 | 0.34% | Monday, September 13, 2021 3:41 PM |
GAIA | Gaia, Inc. - Class A Common Stock | $9.65 | $9.74 | $9.73 | $9.90 | $9.56 | -0.92% | Monday, September 13, 2021 3:46 PM |
GAIN | Gladstone Investment Corporation - Business Development Company | $14.35 | $14.4 | $14.48 | $14.55 | $14.09 | -0.38% | Monday, September 13, 2021 3:44 PM |
GAINL | Gladstone Investment Corporation - 6.375% Series E Cumulative Term Preferred Stock due 2025 | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
GAINM | Gladstone Investment Corporation - 6.25% Series D Cumulative Term Preferred Stock | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
GAL | SPDR SSgA Global Allocation ETF | $47.03 | $46.79 | $47.14 | $47.14 | $46.90 | 0.51% | Monday, September 13, 2021 3:34 PM |
GALT | Galectin Therapeutics Inc. - Common Stock | $3.75 | $3.82 | $3.87 | $3.95 | $3.69 | -1.96% | Monday, September 13, 2021 3:46 PM |
GAM | General American Investors, Inc. Common Stock | $44.88 | $44.97 | $45.20 | $45.20 | $44.85 | -0.2% | Monday, September 13, 2021 3:02 PM |
GAMR | ETFMG Video Game Tech ETF | $89.35 | $89.89 | $89.89 | $89.89 | $89.35 | -0.6% | Monday, September 13, 2021 2:36 PM |
GARD | Realty Shares DIVCON Dividend Guard ETF | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
GARS | Garrison Capital Inc. - Common Stock | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
GASL | Direxion Daily Natural Gas Related Bull 3X Shares | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
GASS | StealthGas, Inc. - common stock | $2.79 | $2.78 | $2.83 | $2.83 | $2.75 | 0.18% | Monday, September 13, 2021 3:46 PM |
GASX | Direxion Daily Natural Gas Related Bear 3X Shares | $1.09 | $1.21 | $1.23 | $1.23 | $1.06 | -9.92% | Monday, September 13, 2021 3:31 PM |
GATX | GATX Corporation Common Stock | $88.79 | $88.38 | $89.00 | $89.10 | $87.84 | 0.46% | Monday, September 13, 2021 3:46 PM |
GAZ | Barclays Bank PLC iPath Series B Bloomberg Natural Gas Subindex Total Return ETN | $26.56 | $26.56 | $27.97 | $27.97 | $27.97 | 0 | Friday, September 10, 2021 8:00 PM |
GBAB | Guggenheim Taxable Municipal Managed Duration Trust Common Shares of Beneficial Interest | $25.05 | $25.13 | $25.18 | $25.19 | $25.04 | -0.32% | Monday, September 13, 2021 3:30 PM |
GBCI | Glacier Bancorp, Inc. - Common Stock | $50.79 | $50.54 | $51.20 | $51.78 | $50.41 | 0.49% | Monday, September 13, 2021 3:46 PM |
GBDC | Golub Capital BDC, Inc. - Common Stock | $15.26 | $15.25 | $15.35 | $15.35 | $15.17 | 0.07% | Monday, September 13, 2021 3:47 PM |
GBDV | Global Beta ETF Trust Global Beta Smart Income ETF | $21.39 | $21.28 | $21.38 | $21.39 | $21.38 | 0.53% | Monday, September 13, 2021 1:15 PM |
GBF | iShares Government/Credit Bond ETF | $123.53 | $123.33 | $123.47 | $123.53 | $123.47 | 0.16% | Monday, September 13, 2021 1:35 PM |
GBIL | Goldman Sachs Access Treasury 0-1 Year ETF | $100.09 | $100.1 | $100.08 | $100.10 | $100.08 | -0.01% | Monday, September 13, 2021 3:39 PM |
GBL | Gamco Investors, Inc. Common Stock | $27.49 | $27.39 | $26.83 | $27.80 | $26.83 | 0.37% | Monday, September 13, 2021 3:30 PM |
GBLI | Global Indemnity Limited - Class A Common Shares | $26.71 | $26.6 | $26.71 | $26.95 | $26.60 | 0.41% | Monday, September 13, 2021 3:37 PM |
GBLIL | Global Indemnity Limited - 7.875% Subordinated Notes due 2047 | $26.02 | $26.2 | $26.10 | $26.13 | $26.02 | -0.67% | Monday, September 13, 2021 3:46 PM |
GBLIZ | Global Indemnity Limited - 7.75% Subordinated Note Due 2045 | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
GBR | New Concept Energy, Inc Common Stock | $4.45 | $4.29 | $4.31 | $4.73 | $4.09 | 3.73% | Monday, September 13, 2021 3:46 PM |
GBT | Global Blood Therapeutics, Inc. - Common Stock | $27.31 | $28.11 | $28.01 | $28.14 | $27.01 | -2.85% | Monday, September 13, 2021 3:47 PM |
GBUG | iPath Gold ETN | $29.12 | $29.12 | No Data | No Data | No Data | 0 | Friday, September 10, 2021 8:00 PM |
GBUY | Goldman Sachs Motif New Age Consumer ETF | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
GBX | Greenbrier Companies, Inc. (The) Common Stock | $43.73 | $43.44 | $43.98 | $43.98 | $42.34 | 0.67% | Monday, September 13, 2021 3:47 PM |
GCAP | GAIN Capital Holdings, Inc. Common Stock | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
GCBC | Greene County Bancorp, Inc. - Common Stock | $32.90 | $32.19 | $32.07 | $33.16 | $32.07 | 2.21% | Monday, September 13, 2021 3:27 PM |
GCC | WisdomTree Continuous Commodity Index Fund | $22.10 | $22.06 | $22.08 | $22.10 | $22.08 | 0.18% | Monday, September 13, 2021 2:35 PM |
GCE | Clarymore CEF GS Connect ETN | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
GCI | Gannett Co., Inc. Common Stock | $6.46 | $6.18 | $6.24 | $6.52 | $6.16 | 4.45% | Monday, September 13, 2021 3:45 PM |
GCO | Genesco Inc. Common Stock | $58.52 | $58.83 | $59.38 | $59.38 | $57.84 | -0.53% | Monday, September 13, 2021 3:47 PM |
GCOW | Pacer Global Cash Cows Dividend ETF | $31.51 | $31.25 | $31.51 | $31.51 | $31.51 | 0.85% | Monday, September 13, 2021 9:30 AM |
GCP | GCP Applied Technologies Inc. Common Stock | $24.04 | $24.02 | $24.24 | $24.34 | $23.88 | 0.08% | Monday, September 13, 2021 3:46 PM |
GCV | Gabelli Convertible and Income Securities Fund, Inc. (The) Common Stock | $6.59 | $6.61 | $6.68 | $6.68 | $6.59 | -0.38% | Monday, September 13, 2021 3:24 PM |
GD | General Dynamics Corporation Common Stock | $199.30 | $201.6 | $202.34 | $202.88 | $197.44 | -1.14% | Monday, September 13, 2021 3:47 PM |
GDAT | Goldman Sachs Motif Data-Driven World ETF | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
GDDY | GoDaddy Inc. Class A Common Stock | $75.38 | $75.25 | $75.58 | $75.94 | $74.01 | 0.17% | Monday, September 13, 2021 3:47 PM |
GDEN | Golden Entertainment, Inc. - Common Stock | $42.89 | $42.8 | $43.31 | $43.64 | $42.02 | 0.21% | Monday, September 13, 2021 3:46 PM |
GDL | GDL Fund, The Common Shares of Beneficial Interest | $9.05 | $9.06 | $9.06 | $9.06 | $9.02 | -0.11% | Monday, September 13, 2021 3:22 PM |
GDMA | GadsdenA DynamicA Multi-AssetA ETF | $32.19 | $32.03 | $32.19 | $32.19 | $32.19 | 0.51% | Monday, September 13, 2021 10:04 AM |
GDNA | Goldman Sachs Motif Human Evolution ETF | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
GDO | Western Asset Global Corporate Defined Opportunity Fund Inc. Western Asset Global Corporate Defined Opportunity Fund Inc. | $18.43 | $18.57 | $18.60 | $18.70 | $18.37 | -0.75% | Monday, September 13, 2021 3:43 PM |
GDOT | Green Dot Corporation Class A Common Stock, $0.001 par value | $49.97 | $50.38 | $50.57 | $50.57 | $49.12 | -0.81% | Monday, September 13, 2021 3:46 PM |
GDP | Goodrich Petroleum Corporation Common Stock | $21.87 | $20.62 | $20.77 | $22.08 | $20.77 | 6.06% | Monday, September 13, 2021 3:36 PM |
GDS | GDS Holdings Limited - American Depositary Shares | $61.63 | $61.67 | $60.78 | $62.43 | $59.05 | -0.06% | Monday, September 13, 2021 3:47 PM |
GDV | Gabelli Dividend & Income Trust Common Shares of Beneficial Interest | $26.67 | $26.61 | $26.77 | $26.84 | $26.62 | 0.23% | Monday, September 13, 2021 3:32 PM |
GDVD | Principal Active Global Dividend Income ETF | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
GDX | VanEck Vectors Gold Miners ETF | $32.09 | $31.5 | $31.66 | $32.41 | $31.60 | 1.87% | Monday, September 13, 2021 3:46 PM |
GDXJ | VanEck Vectors Junior Gold Miners ETF | $42.28 | $40.91 | $41.15 | $42.74 | $41.02 | 3.35% | Monday, September 13, 2021 3:46 PM |
GDYN | Grid Dynamics Holdings, Inc. - Class A Common Stock | $28.46 | $29.92 | $30.00 | $30.11 | $28.32 | -4.88% | Monday, September 13, 2021 3:47 PM |
GE | General Electric Company Common Stock | $104.16 | $102 | $102.65 | $104.86 | $102.02 | 2.12% | Monday, September 13, 2021 3:47 PM |
GEC | Great Elm Capital Group, Inc. - Common Stock | $103.76 | $101.38 | $102.65 | $104.82 | $102.17 | 2.35% | Monday, September 13, 2021 7:06 PM |
GECC | Great Elm Capital Corp. - Common Stock | $3.58 | $3.6 | $3.61 | $3.62 | $3.56 | -0.56% | Monday, September 13, 2021 3:44 PM |
GECCN | Great Elm Capital Corp. - Notes | $25.46 | $25.5 | $25.46 | $25.46 | $25.46 | -0.16% | Monday, September 13, 2021 1:47 PM |
GEF | Greif Inc. Class A Common Stock | $65.17 | $65.33 | $65.78 | $66.24 | $64.58 | -0.24% | Monday, September 13, 2021 3:43 PM |
GEF.B | Greif, Inc. Corporation Class B Common Stock | $63.46 | $63.37 | $63.62 | $64.25 | $62.79 | 0.14% | Monday, September 13, 2021 3:38 PM |
GEL | Genesis Energy, L.P. Common Units | $8.30 | $7.95 | $8.03 | $8.39 | $8.00 | 4.4% | Monday, September 13, 2021 3:44 PM |
GEM | Goldman Sachs ActiveBeta Emerging Markets Equity ETF | $39.51 | $39.4 | $39.43 | $39.58 | $39.42 | 0.28% | Monday, September 13, 2021 3:34 PM |
GEN | Genesis Healthcare, Inc. Common Stock | $739.15 | $746 | $753.00 | $753.00 | $736.00 | -0.92% | Monday, September 13, 2021 4:39 PM |
GENC | Gencor Industries Inc. - Common Stock | $11.44 | $11.57 | $11.55 | $11.59 | $11.42 | -1.08% | Monday, September 13, 2021 3:44 PM |
GENE | Genetic Technologies Ltd - American Depositary Shares representing 600 ordinary shares | $3.44 | $3.4 | $3.40 | $3.54 | $3.31 | 1.03% | Monday, September 13, 2021 3:47 PM |
GENY | Principal Millennials Index ETF | $63.45 | $64.01 | $63.90 | $63.90 | $63.05 | -0.87% | Monday, September 13, 2021 2:43 PM |
GEO | Geo Group Inc (The) REIT | $7.39 | $7.4 | $7.40 | $7.50 | $7.28 | -0.2% | Monday, September 13, 2021 3:46 PM |
GEOS | Geospace Technologies Corporation - Common Stock | $9.62 | $9.42 | $9.57 | $9.91 | $9.26 | 2.12% | Monday, September 13, 2021 3:28 PM |
GER | Goldman Sachs MLP Energy Renaissance Fund | $10.88 | $10.83 | $10.92 | $10.99 | $10.88 | 0.46% | Monday, September 13, 2021 3:28 PM |
GERN | Geron Corporation - Common Stock | $1.41 | $1.42 | $1.42 | $1.48 | $1.40 | -1.06% | Monday, September 13, 2021 3:47 PM |
GES | Guess?, Inc. Common Stock | $22.19 | $21.99 | $22.23 | $22.34 | $21.47 | 0.91% | Monday, September 13, 2021 3:45 PM |
GEVO | Gevo, Inc. - Common Stock | $6.84 | $6.93 | $6.96 | $7.01 | $6.44 | -1.37% | Monday, September 13, 2021 3:47 PM |
GF | New Germany Fund, Inc. (The) Common Stock | $21.30 | $21.21 | $21.37 | $21.37 | $21.15 | 0.42% | Monday, September 13, 2021 12:28 PM |
GFED | Guaranty Federal Bancshares, Inc. - Common Stock | $23.86 | $24.1 | $23.86 | $23.86 | $23.86 | -0.98% | Monday, September 13, 2021 9:30 AM |
GFF | Griffon Corporation Common Stock | $23.47 | $23.24 | $23.39 | $23.57 | $23.24 | 0.99% | Monday, September 13, 2021 3:46 PM |
GFI | Gold Fields Limited American Depositary Shares | $8.65 | $8.24 | $8.34 | $8.75 | $8.29 | 4.92% | Monday, September 13, 2021 3:47 PM |
GFIN | Goldman Sachs Motif Finance Reimagined ETF | $4.25 | $4.3 | $4.30 | $4.30 | $4.00 | -1.16% | Monday, September 13, 2021 5:06 PM |
GFL | GFL Environmental Inc. Subordinate voting shares, no par value | $37.14 | $37.13 | $37.35 | $37.93 | $37.03 | 0.03% | Monday, September 13, 2021 3:47 PM |
GFN | General Finance Corporation - Common Stock | $0.74 | $0.77 | $0.79 | $0.79 | $0.71 | -3.9% | Monday, September 13, 2021 1:59 PM |
GFNCP | General Finance Corporation - Cumulative Redeemable Perpetual Preferred Series C | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
GFNSL | General Finance Corporation - Senior Notes due 2021 | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
GFY | Western Asset Variable Rate Strategic Fund Inc. Common Stock | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
GGAL | Grupo Financiero Galicia S.A. - American Depositary Shares, Class B Shares underlying | $11.55 | $10.56 | $12.22 | $12.75 | $11.33 | 9.37% | Monday, September 13, 2021 3:47 PM |
GGB | Gerdau S.A. Common Stock | $5.23 | $5.13 | $5.33 | $5.34 | $5.19 | 1.85% | Monday, September 13, 2021 3:46 PM |
GGG | Graco Inc. Common Stock | $76.39 | $76.99 | $77.39 | $77.39 | $75.90 | -0.78% | Monday, September 13, 2021 3:47 PM |
GGM | Guggenheim Credit Allocation Fund Common Shares of Beneficial Interest | $22.03 | $21.91 | $21.91 | $22.03 | $21.89 | 0.55% | Monday, September 13, 2021 3:35 PM |
GGN | GAMCO Global Gold, Natural Resources & Income Trust | $3.90 | $3.84 | $3.86 | $3.90 | $3.86 | 1.56% | Monday, September 13, 2021 3:47 PM |
GGO | The Gabelli Go Anywhere Trust Common Shares of Beneficial Interest | $16.71 | $16.71 | No Data | No Data | No Data | 0 | Thursday, September 2, 2021 2:54 PM |
GGT | Gabelli Multi-Media Trust, Inc. (The) Common Stock | $9.45 | $9.44 | $9.48 | $9.48 | $9.42 | 0.05% | Monday, September 13, 2021 2:58 PM |
GGZ | Gabelli Global Small and Mid Cap Value Trust (The) Common Shares of Beneficial Interest | $16.11 | $16.22 | $16.30 | $16.30 | $16.10 | -0.68% | Monday, September 13, 2021 3:15 PM |
GH | Guardant Health, Inc. - Common Stock | $126.57 | $129.09 | $130.29 | $130.29 | $122.33 | -1.95% | Monday, September 13, 2021 3:45 PM |
GHC | Graham Holdings Company Common Stock | $591.38 | $591.62 | $595.81 | $604.34 | $589.27 | -0.04% | Monday, September 13, 2021 3:22 PM |
GHG | GreenTree Hospitality Group Ltd. American depositary shares, each representing one Class A ordinary share | $8.44 | $8.83 | $8.78 | $8.84 | $8.44 | -4.42% | Monday, September 13, 2021 3:44 PM |
GHIV | Gores Holdings IV, Inc. - Class A Common Stock | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
GHL | Greenhill & Co., Inc. Common Stock | $14.16 | $14 | $14.01 | $14.16 | $13.86 | 1.14% | Monday, September 13, 2021 3:46 PM |
GHM | Graham Corporation Common Stock | $12.58 | $12.4 | $12.59 | $12.66 | $12.48 | 1.45% | Monday, September 13, 2021 3:29 PM |
GHSI | Guardion Health Sciences, Inc. - Common Stock | $1.27 | $1.29 | $1.29 | $1.30 | $1.25 | -1.55% | Monday, September 13, 2021 3:46 PM |
GHY | PGIM Global High Yield Fund, Inc. | $16.06 | $16.03 | $16.08 | $16.08 | $15.99 | 0.19% | Monday, September 13, 2021 3:24 PM |
GHYB | Goldman Sachs Access High Yield Corporate Bond ETF | $50.31 | $50.26 | $50.22 | $50.31 | $50.22 | 0.11% | Monday, September 13, 2021 11:14 AM |
GHYG | iShares US & Intl High Yield Corp Bond ETF | $5.08 | $5.09 | $5.09 | $5.10 | $5.08 | -0.17% | Monday, September 13, 2021 4:35 PM |
GIB | CGI Inc. Common Stock | $91.03 | $90.97 | $91.25 | $91.60 | $90.61 | 0.07% | Monday, September 13, 2021 3:45 PM |
GIFI | Gulf Island Fabrication, Inc. - Common Stock | $4.12 | $4.12 | $4.10 | $4.15 | $4.06 | -0.12% | Monday, September 13, 2021 3:30 PM |
GIGB | Goldman Sachs Access Investment Grade Corporate Bond ETF | $55.28 | $55.16 | $55.24 | $55.31 | $55.24 | 0.22% | Monday, September 13, 2021 3:37 PM |
GIGE | SoFi Gig Economy ETF | $36.46 | $36.74 | $36.74 | $36.74 | $36.20 | -0.76% | Monday, September 13, 2021 3:30 PM |
GIGM | GigaMedia Limited - Ordinary Shares | $2.68 | $2.61 | $2.63 | $2.76 | $2.60 | 2.68% | Monday, September 13, 2021 3:22 PM |
GII | SPDR S&P Global Infrastructure ETF | $53.89 | $53.3 | $53.98 | $54.04 | $53.77 | 1.11% | Monday, September 13, 2021 3:37 PM |
GIII | G-III Apparel Group, LTD. - Common Stock | $29.18 | $29.28 | $29.56 | $29.56 | $28.74 | -0.34% | Monday, September 13, 2021 3:46 PM |
GIL | Gildan Activewear, Inc. Class A Sub. Vot. Common Stock | $38.23 | $38.17 | $38.30 | $38.57 | $37.78 | 0.16% | Monday, September 13, 2021 3:47 PM |
GILD | Gilead Sciences, Inc. - Common Stock | $71.25 | $70.99 | $71.24 | $71.90 | $70.82 | 0.36% | Monday, September 13, 2021 3:47 PM |
GILT | Gilat Satellite Networks Ltd. - Ordinary Shares | $9.52 | $9.35 | $9.41 | $9.54 | $9.25 | 1.76% | Monday, September 13, 2021 3:47 PM |
GIM | Templeton Global Income Fund, Inc. Common Stock | $5.51 | $5.49 | $5.51 | $5.54 | $5.49 | 0.36% | Monday, September 13, 2021 3:45 PM |
GIS | General Mills, Inc. Common Stock | $58.70 | $58.43 | $58.15 | $58.80 | $57.82 | 0.46% | Monday, September 13, 2021 3:47 PM |
GIX | GigCapital2, Inc. Common Stock | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | -3.85% | Monday, September 13, 2021 8:20 AM |
GJH | Synthetic Fixed-Income Securities Inc 6.375% (STRATS) Cl A-1 | $10.74 | $10.77 | $10.74 | $10.74 | $10.71 | -0.32% | Monday, September 13, 2021 3:11 PM |
GJO | Synthetic Fixed-Income Securities, Inc. Synthetic Fixed-Income Securities, Inc. on behalf of STRATS(SM) Trust for Wal-Mart Stores, Inc. Securities, Series 2004-5 | $23.62 | $23.61 | No Data | No Data | No Data | 0.06% | Friday, September 10, 2021 3:46 PM |
GJP | Synthetic Fixed-Income Securities, Inc. Synthetic Fixed-Income Securities, Inc. on behalf of STRATS (SM) Trust for Dominion Resources, Inc. Securities, Series 2005-6, Floating Rate Structured Repackaged Asset-Backed Trust Securities (STRATS) Certificates | $24.83 | $24.77 | No Data | No Data | No Data | 0.26% | Friday, September 10, 2021 3:48 PM |
GJR | Synthetic Fixed-Income Securities, Inc. STRATS Trust for Procter&Gamble Securities, Series 2006-1 | $23.99 | $23.97 | No Data | No Data | No Data | 0.07% | Wednesday, September 8, 2021 3:43 PM |
GJS | Goldman Sachs Group Securities STRATS Trust for Goldman Sachs Group Securities, Series 2006-2 | $21.34 | $21.32 | No Data | No Data | No Data | 0.09% | Friday, September 10, 2021 9:30 AM |
GJT | Synthetic Fixed-Income Securities, Inc. Synthetic Fixed-Income Securities, Inc. Floating Rate Structured Repackaged Asset-Backed Trust Securities Certificates, Series 2006-3 | $20.57 | $20.57 | No Data | No Data | No Data | 0 | Friday, September 10, 2021 10:10 AM |
GKOS | Glaukos Corporation Common Stock | $50.51 | $52.37 | $52.30 | $52.36 | $50.19 | -3.55% | Monday, September 13, 2021 3:47 PM |
GL | Globe Life Inc. Common Stock | $93.08 | $92.03 | $92.87 | $93.80 | $92.45 | 1.14% | Monday, September 13, 2021 3:46 PM |
GLAD | Gladstone Capital Corporation - Common Stock | $11.36 | $11.25 | $11.38 | $11.42 | $11.25 | 0.99% | Monday, September 13, 2021 3:46 PM |
GLADD | Gladstone Capital Corporation - 6.125% Notes due 2023 | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
GLADL | Gladstone Capital Corporation - 5.375% Notes due 2024 | $25.41 | $25.39 | $25.38 | $25.50 | $25.25 | 0.08% | Monday, September 13, 2021 3:41 PM |
GLBS | Globus Maritime Limited - Common Stock | $3.23 | $3.16 | $3.19 | $3.36 | $3.12 | 2.22% | Monday, September 13, 2021 3:39 PM |
GLBY | WisdomTree Yield Enhanced Global Aggregate Bond Fund | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
GLBZ | Glen Burnie Bancorp - Common Stock | $12.23 | $12.01 | $12.23 | $12.23 | $12.23 | 1.83% | Monday, September 13, 2021 9:30 AM |
GLD | SPDR Gold Trust | $167.69 | $167.18 | $167.45 | $168.22 | $167.40 | 0.31% | Monday, September 13, 2021 3:47 PM |
GLDD | Great Lakes Dredge & Dock Corporation - Common Stock | $15.00 | $15.04 | $15.23 | $15.24 | $14.93 | -0.27% | Monday, September 13, 2021 3:47 PM |
GLDI | Credit Suisse AG - Credit Suisse Gold Shares Covered Call Exchange Traded Notes | $8.61 | $8.58 | $8.60 | $8.63 | $8.58 | 0.29% | Monday, September 13, 2021 3:44 PM |
GLDM | SPDR Gold MiniShares Trust | $17.83 | $17.77 | $17.81 | $17.88 | $17.80 | 0.34% | Monday, September 13, 2021 3:47 PM |
GLEO | Galileo Acquisition Corp. Ordinary Shares | $10.07 | $10.07 | $10.06 | $10.08 | $10.06 | 0 | Monday, September 13, 2021 3:45 PM |
GLG | TD Holdings, Inc. - Common Stock | $0.80 | $0.82 | $0.81 | $0.82 | $0.78 | -2.76% | Monday, September 13, 2021 3:08 PM |
GLIBA | GCI Liberty, Inc. - Class A Common Stock | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
GLIBP | GCI Liberty, Inc. - Series A Cumulative Redeemable Preferred Stock | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
GLIF | AGFiQ Global Infrastructure ETF | $28.18 | $27.95 | $28.25 | $28.25 | $28.18 | 0.81% | Monday, September 13, 2021 12:07 PM |
GLL | ProShares UltraShort Gold | $33.53 | $33.74 | $33.62 | $33.62 | $33.35 | -0.62% | Monday, September 13, 2021 3:05 PM |
GLMD | Galmed Pharmaceuticals Ltd. - Ordinary Shares | $3.13 | $3.13 | $3.13 | $3.20 | $3.06 | 0 | Monday, September 13, 2021 3:46 PM |
GLNG | Golar LNG Limited - Common Shares | $11.52 | $11.3 | $11.41 | $11.67 | $11.28 | 1.95% | Monday, September 13, 2021 3:46 PM |
GLO | Clough Global Opportunities Fund Common Stock | $12.81 | $12.8 | $13.08 | $13.08 | $12.75 | 0.08% | Monday, September 13, 2021 3:40 PM |
GLOB | Globant S.A. Common Shares | $314.71 | $324.19 | $325.00 | $325.16 | $312.53 | -2.92% | Monday, September 13, 2021 3:47 PM |
GLOG | GasLog Ltd. Common Shares | $4.74 | $4.74 | $4.74 | $4.74 | $4.74 | 0 | Monday, September 13, 2021 3:02 PM |
GLOP | GasLog Partners LP Common Units representing limited partnership interests | $4.11 | $4.06 | $4.07 | $4.19 | $4.06 | 1.23% | Monday, September 13, 2021 3:30 PM |
GLP | Global Partners LP Global Partners LP Common Units representing Limited Partner Interests | $20.08 | $20.39 | $20.03 | $20.45 | $20.03 | -1.52% | Monday, September 13, 2021 3:42 PM |
GLPG | Galapagos NV - American Depositary Shares | $57.66 | $58.13 | $58.10 | $58.29 | $57.42 | -0.81% | Monday, September 13, 2021 3:47 PM |
GLQ | Clough Global Equity Fund Clough Global Equity Fund Common Shares of Beneficial Interest | $15.49 | $15.39 | $15.50 | $15.50 | $15.30 | 0.65% | Monday, September 13, 2021 3:43 PM |
GLRE | Greenlight Reinsurance, Ltd. - Class A Ordinary Shares | $7.48 | $7.63 | $7.70 | $7.73 | $7.41 | -1.97% | Monday, September 13, 2021 3:45 PM |
GLT | Glatfelter Common Stock | $15.14 | $15.27 | $15.41 | $15.41 | $15.11 | -0.82% | Monday, September 13, 2021 3:43 PM |
GLTR | Aberdeen Standard Physical Precious Metals Basket Shares ETF | $90.15 | $90.24 | $90.23 | $90.66 | $90.09 | -0.1% | Monday, September 13, 2021 3:46 PM |
GLU | Gabelli Global Utility Common Shares of Beneficial Ownership | $20.60 | $20.5 | $20.65 | $20.71 | $20.58 | 0.46% | Monday, September 13, 2021 1:31 PM |
GLUU | Glu Mobile Inc. - Common Stock | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
GLV | Clough Global Dividend and Income Fund Common Shares of beneficial interest | $11.62 | $11.64 | $11.69 | $11.69 | $11.60 | -0.17% | Monday, September 13, 2021 3:40 PM |
GLW | Corning Incorporated Common Stock | $38.91 | $38.83 | $39.17 | $39.46 | $38.67 | 0.21% | Monday, September 13, 2021 3:46 PM |
GLYC | GlycoMimetics, Inc. - Common Stock | $2.29 | $2.25 | $2.25 | $2.32 | $2.21 | 1.56% | Monday, September 13, 2021 3:45 PM |
GM | General Motors Company Common Stock | $50.82 | $49.49 | $50.11 | $50.85 | $49.60 | 2.69% | Monday, September 13, 2021 3:47 PM |
GMAB | Genmab A/S - American Depositary Shares | $44.03 | $43.98 | $44.80 | $44.84 | $43.81 | 0.11% | Monday, September 13, 2021 3:47 PM |
GMAN | Goldman Sachs Motif Manufacturing Revolution ETF | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
GMDA | Gamida Cell Ltd. - Ordinary Shares | $4.07 | $4.24 | $4.30 | $4.31 | $4.01 | -4.13% | Monday, September 13, 2021 3:46 PM |
GME | GameStop Corporation Common Stock | $202.00 | $190.41 | $193.75 | $208.88 | $191.50 | 6.09% | Monday, September 13, 2021 3:46 PM |
GMED | Globus Medical, Inc. Class A Common Stock | $81.10 | $81.45 | $81.96 | $81.96 | $80.11 | -0.43% | Monday, September 13, 2021 3:46 PM |
GMF | SPDR S&P Emerging Asia Pacific ETF | $129.39 | $129.73 | $129.66 | $129.66 | $129.39 | -0.26% | Monday, September 13, 2021 10:18 AM |
GMHIW | Gores Metropoulos, Inc. - Warrant | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
GMLP | Golar LNG Partners LP - Common Units Representing Limited Partnership | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
GMLPP | Golar LNG Partners LP - 8.75% Series A Cumulative Redeemable Preferred Units | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
GMO | General Moly, Inc. Common Stock | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
GMOM | Cambria Global Momentum ETF | $29.91 | $29.77 | $30.03 | $30.03 | $29.91 | 0.47% | Monday, September 13, 2021 3:06 PM |
GMRE | Global Medical REIT Inc. Common Stock | $15.49 | $15.4 | $15.50 | $15.61 | $15.40 | 0.58% | Monday, September 13, 2021 3:47 PM |
GMS | GMS Inc. Common Stock | $47.56 | $47.36 | $47.99 | $48.17 | $46.65 | 0.42% | Monday, September 13, 2021 3:45 PM |
GMTA | GATX Corporation 5.625% Senior Notes due 2066 | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
GMZ | Goldman Sachs MLP Income Opportunities Fund | $43.40 | $43.4 | No Data | No Data | No Data | 0 | Friday, September 10, 2021 5:35 PM |
GNAF | MicroSectors FANG Index Inverse ETNs due January 8, 2038 | $13.32 | $13.4 | $13.32 | $13.32 | $13.32 | -0.59% | Monday, September 13, 2021 9:30 AM |
GNC | GNC Holdings, Inc. Class A Common Stock | $138.00 | $137 | $137.10 | $139.00 | $135.68 | 0.73% | Monday, September 13, 2021 4:35 PM |
GNCA | Genocea Biosciences, Inc. - Common Stock | $1.96 | $2.02 | $2.06 | $2.09 | $1.96 | -2.97% | Monday, September 13, 2021 3:42 PM |
GNE | Genie Energy Ltd. Class B Common Stock Stock | $6.53 | $6.54 | $6.55 | $6.58 | $6.53 | -0.15% | Monday, September 13, 2021 3:45 PM |
GNFT | GENFIT S.A. - American Depositary Shares | $3.87 | $3.9 | $3.91 | $3.91 | $3.87 | -0.79% | Monday, September 13, 2021 2:18 PM |
GNK | Genco Shipping & Trading Limited Ordinary Shares New (Marshall Islands) | $21.32 | $20.16 | $21.32 | $21.78 | $20.89 | 5.75% | Monday, September 13, 2021 3:47 PM |
GNL | Global Net Lease, Inc. Common Stock | $16.67 | $16.39 | $16.58 | $16.88 | $16.49 | 1.71% | Monday, September 13, 2021 3:47 PM |
GNLN | Greenlane Holdings, Inc. - Class A Common Stock | $2.73 | $3.02 | $3.06 | $3.09 | $2.71 | -9.6% | Monday, September 13, 2021 3:47 PM |
GNMA | iShares GNMA Bond ETF | $50.17 | $50.12 | $50.13 | $50.18 | $50.13 | 0.09% | Monday, September 13, 2021 3:34 PM |
GNMK | GenMark Diagnostics, Inc. - Common Stock | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
GNOM | Global X Genomics & Biotechnology ETF | $23.51 | $23.94 | $23.97 | $24.05 | $23.41 | -1.8% | Monday, September 13, 2021 3:45 PM |
GNPX | Genprex, Inc. - Common Stock | $2.88 | $2.92 | $3.04 | $3.04 | $2.81 | -1.37% | Monday, September 13, 2021 3:45 PM |
GNR | SPDR S&P Global Natural Resources ETF | $52.30 | $51.92 | $52.26 | $52.44 | $52.13 | 0.73% | Monday, September 13, 2021 3:38 PM |
GNRC | Generac Holdlings Inc. Common Stock | $436.43 | $451.31 | $452.71 | $453.36 | $429.30 | -3.3% | Monday, September 13, 2021 3:45 PM |
GNSS | Genasys Inc. - Common Stock | $5.17 | $5.3 | $5.29 | $5.33 | $5.11 | -2.45% | Monday, September 13, 2021 3:32 PM |
GNT | GAMCO Natural Resources, Gold & Income Trust | $5.41 | $5.35 | $5.34 | $5.41 | $5.34 | 1.12% | Monday, September 13, 2021 3:35 PM |
GNTX | Gentex Corporation - Common Stock | $31.39 | $31.21 | $31.50 | $31.57 | $31.13 | 0.58% | Monday, September 13, 2021 3:47 PM |
GNTY | Guaranty Bancshares, Inc. - Common Stock | $33.44 | $33.21 | $33.52 | $33.67 | $33.24 | 0.68% | Monday, September 13, 2021 3:28 PM |
GNUS | Genius Brands International, Inc. - Common Stock | $1.48 | $1.47 | $1.48 | $1.51 | $1.45 | 0.68% | Monday, September 13, 2021 3:47 PM |
GNW | Genworth Financial Inc Common Stock | $3.66 | $3.43 | $3.53 | $3.68 | $3.43 | 6.71% | Monday, September 13, 2021 3:47 PM |
GO | Grocery Outlet Holding Corp. - Common Stock | $25.20 | $25.01 | $25.07 | $25.39 | $24.94 | 0.76% | Monday, September 13, 2021 3:47 PM |
GOAT | VanEck Vectors Morningstar Global Wide Moat ETF | $25.17 | $25.19 | $25.13 | $25.17 | $25.11 | -0.08% | Monday, September 13, 2021 2:56 PM |
GOAU | US Global GO Gold and Precious Metal Miners ETF | $18.00 | $17.53 | $17.63 | $18.06 | $17.62 | 2.68% | Monday, September 13, 2021 3:45 PM |
GOEX | Global X Gold Explorers ETF | $29.18 | $28.32 | $28.59 | $29.25 | $28.49 | 3.04% | Monday, September 13, 2021 3:26 PM |
GOF | Guggenheim Strategic Opportunities Fund Common Shares of Beneficial Interest | $21.54 | $21.62 | $21.58 | $21.62 | $21.52 | -0.39% | Monday, September 13, 2021 3:43 PM |
GOGL | Golden Ocean Group Limited - Common Stock | $11.64 | $11.36 | $11.58 | $11.77 | $11.54 | 2.42% | Monday, September 13, 2021 3:46 PM |
GOGO | Gogo Inc. - Common Stock | $12.56 | $12.7 | $12.84 | $12.84 | $12.49 | -1.14% | Monday, September 13, 2021 3:47 PM |
GOL | Gol Linhas Aereas Inteligentes S.A. Sponsored ADR representing 2 Pfd Shares | $7.49 | $7.32 | $7.46 | $7.67 | $7.30 | 2.25% | Monday, September 13, 2021 3:45 PM |
GOLD | Barrick Gold Corporation Common Stock (BC) | $19.45 | $19.35 | $19.39 | $19.69 | $19.23 | 0.49% | Monday, September 13, 2021 3:47 PM |
GOLF | Acushnet Holdings Corp. Common Stock | $50.39 | $50.77 | $51.02 | $51.02 | $49.82 | -0.75% | Monday, September 13, 2021 3:45 PM |
GOOD | Gladstone Commercial Corporation - Real Estate Investment Trust | $22.20 | $21.92 | $22.04 | $22.27 | $21.98 | 1.28% | Monday, September 13, 2021 3:45 PM |
GOODM | Gladstone Commercial Corporation - Series D Cumulative Redeemable Preferred Stock | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
GOODN | Gladstone Commercial Corporation - 6.625% Series E Cumulative Redeemable Preferred Stock | $27.31 | $27.32 | $27.11 | $27.37 | $26.98 | -0.04% | Monday, September 13, 2021 2:04 PM |
GOOG | Alphabet Inc. - Class C Capital Stock | $2866.60 | $2838.42 | $2864.02 | $2883.82 | $2845.65 | 0.99% | Monday, September 13, 2021 3:46 PM |
GOOGL | Alphabet Inc. - Class A Common Stock | $2843.26 | $2817.52 | $2838.99 | $2859.00 | $2825.00 | 0.91% | Monday, September 13, 2021 3:46 PM |
GOOS | Canada Goose Holdings Inc. Subordinate Voting Shares | $38.44 | $39.63 | $39.96 | $39.99 | $38.25 | -3% | Monday, September 13, 2021 3:47 PM |
GORO | Gold Resource Corporation Common Stock | $1.76 | $1.72 | $1.73 | $1.78 | $1.70 | 2.03% | Monday, September 13, 2021 3:45 PM |
GOSS | Gossamer Bio, Inc. - Common Stock | $10.43 | $10.05 | $10.10 | $10.48 | $9.92 | 3.73% | Monday, September 13, 2021 3:46 PM |
GOVT | iShares U.S. Treasury Bond ETF | $5.13 | $5.12 | $5.12 | $5.13 | $5.12 | 0.13% | Monday, September 13, 2021 5:35 PM |
GPAQ | Gordon Pointe Acquisition Corp. - Class A Common Stock | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
GPC | Genuine Parts Company Common Stock | $119.23 | $118.38 | $119.37 | $120.17 | $118.59 | 0.72% | Monday, September 13, 2021 3:47 PM |
GPI | Group 1 Automotive, Inc. Common Stock | $163.26 | $158.28 | $161.58 | $163.39 | $157.49 | 3.15% | Monday, September 13, 2021 3:42 PM |
GPJA | Georgia Power Company Series 2017A 5.00% Junior Subordinated Notes due October 1, 2077 | $26.18 | $26.22 | $26.29 | $26.29 | $26.15 | -0.15% | Monday, September 13, 2021 3:30 PM |
GPK | Graphic Packaging Holding Company | $19.84 | $19.96 | $20.00 | $20.20 | $19.70 | -0.63% | Monday, September 13, 2021 3:44 PM |
GPL | Great Panther Mining Limited Ordinary Shares (Canada) | $0.48 | $0.48 | $0.48 | $0.51 | $0.47 | 0.71% | Monday, September 13, 2021 3:42 PM |
GPM | Guggenheim Enhanced Equity Income Fund | $9.61 | $9.55 | $9.60 | $9.63 | $9.55 | 0.59% | Monday, September 13, 2021 3:31 PM |
GPMT | Granite Point Mortgage Trust Inc. Common Stock | $13.38 | $13.15 | $13.30 | $13.38 | $13.14 | 1.75% | Monday, September 13, 2021 3:42 PM |
GPN | Global Payments Inc. Common Stock | $164.54 | $166.37 | $167.26 | $168.00 | $163.83 | -1.1% | Monday, September 13, 2021 3:47 PM |
GPOR | Gulfport Energy Corporation - Common Stock | $72.28 | $71.27 | $71.09 | $73.02 | $71.09 | 1.41% | Monday, September 13, 2021 3:35 PM |
GPP | Green Plains Partners LP - Common Units | $13.19 | $13.16 | $13.16 | $13.30 | $13.00 | 0.23% | Monday, September 13, 2021 3:35 PM |
GPRE | Green Plains, Inc. - Common Stock | $35.90 | $35.5 | $35.93 | $36.40 | $35.00 | 1.13% | Monday, September 13, 2021 3:47 PM |
GPRK | Geopark Ltd Common Shares | $11.85 | $11.5 | $11.69 | $12.12 | $11.69 | 3.04% | Monday, September 13, 2021 3:46 PM |
GPRO | GoPro, Inc. - Class A Common Stock | $9.55 | $9.32 | $9.38 | $9.60 | $9.30 | 2.41% | Monday, September 13, 2021 3:47 PM |
GPS | Gap, Inc. (The) Common Stock | $24.29 | $23.86 | $24.10 | $24.42 | $23.99 | 1.8% | Monday, September 13, 2021 3:46 PM |
GPX | GP Strategies Corporation Common Stock | $20.74 | $20.73 | $20.73 | $20.77 | $20.73 | 0.05% | Monday, September 13, 2021 3:45 PM |
GQRE | FlexShares Global Quality Real Estate Index Fund | $69.05 | $68.76 | $69.06 | $69.56 | $69.05 | 0.43% | Monday, September 13, 2021 2:58 PM |
GRA | W.R. Grace & Co. Common Stock | $69.93 | $69.92 | $69.94 | $69.96 | $69.92 | 0.01% | Monday, September 13, 2021 3:46 PM |
GRAF | Graf Industrial Corp. Common Stock | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
GRAM | Grana y Montero S.A.A. American Depositary Shares, each representing five Common Shares | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
GRBK | Green Brick Partners, Inc. - Common Stock | $22.51 | $23.09 | $23.49 | $23.49 | $22.04 | -2.51% | Monday, September 13, 2021 3:46 PM |
GRC | Gorman-Rupp Company (The) Common Stock | $36.63 | $35.79 | $36.14 | $36.66 | $35.85 | 2.35% | Monday, September 13, 2021 3:46 PM |
GREK | Global X MSCI Greece ETF | $28.55 | $28.48 | $28.51 | $28.63 | $28.51 | 0.25% | Monday, September 13, 2021 2:55 PM |
GRES | IQ ARB Global Resources ETF | $29.23 | $28.87 | $29.21 | $29.23 | $29.21 | 1.24% | Monday, September 13, 2021 1:57 PM |
GRF | Eagle Capital Growth Fund, Inc. Common Stock | $9.31 | $9.41 | $9.40 | $9.40 | $9.30 | -1.11% | Monday, September 13, 2021 12:51 PM |
GRFS | Grifols, S.A. - American Depositary Shares | $14.34 | $14.07 | $14.18 | $14.55 | $14.18 | 1.92% | Monday, September 13, 2021 3:46 PM |
GRID | First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index Fund | $97.91 | $97.57 | $98.51 | $98.51 | $97.39 | 0.34% | Monday, September 13, 2021 3:47 PM |
GRIF | Griffin Industrial Realty, Inc. - Common Stock | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
GRIL | Muscle Maker, Inc - Common Stock | $1.10 | $1.08 | $1.11 | $1.12 | $1.07 | 1.85% | Monday, September 13, 2021 3:45 PM |
GRIN | Grindrod Shipping Holdings Ltd. - Ordinary Shares | $17.13 | $16.57 | $16.70 | $17.50 | $16.59 | 3.38% | Monday, September 13, 2021 3:47 PM |
GRMN | Garmin Ltd. - Common Stock | $170.65 | $172.59 | $173.90 | $174.31 | $170.05 | -1.12% | Monday, September 13, 2021 3:47 PM |
GRN | iPath Series B Carbon Exchange-Traded Notes | $24.25 | $24.11 | $24.61 | $24.61 | $24.14 | 0.58% | Monday, September 13, 2021 3:27 PM |
GRNB | VanEck Vectors Green Bond ETF | $27.49 | $27.45 | $27.47 | $27.49 | $27.47 | 0.15% | Monday, September 13, 2021 2:33 PM |
GRNQ | Greenpro Capital Corp. - Common Stock | $0.72 | $0.71 | $0.73 | $0.73 | $0.71 | 0.77% | Monday, September 13, 2021 3:45 PM |
GRNV | GreenVision Acquisition Corp - Common Stock | $29.27 | $29.2 | $29.28 | $29.31 | $29.22 | 0.24% | Monday, September 13, 2021 2:47 PM |
GROW | U.S. Global Investors, Inc. - Class A Common Stock | $6.09 | $6.1 | $6.16 | $6.24 | $5.91 | -0.25% | Monday, September 13, 2021 3:27 PM |
GRPN | Groupon, Inc. - Common Stock | $22.23 | $21.94 | $22.00 | $22.64 | $21.90 | 1.32% | Monday, September 13, 2021 3:47 PM |
GRTS | Gritstone Oncology, Inc. - Common Stock | $12.00 | $12.17 | $12.34 | $12.49 | $11.70 | -1.4% | Monday, September 13, 2021 3:46 PM |
GRTX | Galera Therapeutics, Inc. - Common Stock | $7.27 | $7.48 | $7.54 | $7.54 | $7.27 | -2.81% | Monday, September 13, 2021 3:42 PM |
GRU | AB Svensk Ekportkredit (Swedish Export Credit Corporation) ELEMENTS Linked to the MLCX Grains Index - Total Return | $4.15 | $4.2 | $4.11 | $4.21 | $4.11 | -1.05% | Monday, September 13, 2021 3:35 PM |
GRUB | GrubHub Inc. Common Stock | $18.55 | $18.76 | $18.87 | $18.89 | $18.50 | -1.12% | Monday, September 13, 2021 3:47 PM |
GRVY | GRAVITY Co., Ltd. - American depositary shares, each representing one common share. | $100.65 | $104.77 | $105.00 | $106.00 | $100.36 | -3.93% | Monday, September 13, 2021 3:39 PM |
GRWG | GrowGeneration Corp. - Common Stock | $28.39 | $29.5 | $29.61 | $29.64 | $28.14 | -3.76% | Monday, September 13, 2021 3:46 PM |
GRX | The Gabelli Healthcare & Wellness Trust Common Shares of Beneficial Interest | $13.72 | $13.84 | $13.89 | $13.90 | $13.71 | -0.87% | Monday, September 13, 2021 3:26 PM |
GS | Goldman Sachs Group, Inc. (The) Common Stock | $408.51 | $403.48 | $407.41 | $408.70 | $403.80 | 1.25% | Monday, September 13, 2021 3:47 PM |
GSAT | Globalstar, Inc. Common Stock | $2.26 | $2.6 | $2.28 | $2.37 | $2.17 | -13.08% | Monday, September 13, 2021 3:46 PM |
GSB | GlobalSCAPE, Inc. Common Stock | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
GSBC | Great Southern Bancorp, Inc. - Common Stock | $53.01 | $52.35 | $52.56 | $53.01 | $52.02 | 1.26% | Monday, September 13, 2021 3:39 PM |
GSBD | Goldman Sachs BDC, Inc. Common Stock | $19.14 | $19.1 | $19.25 | $19.28 | $19.06 | 0.21% | Monday, September 13, 2021 3:47 PM |
GSC | Goldman Sachs Connect S&P Enhanced Commodity Total Return Strategy Index | $3.17 | $3.05 | $3.08 | $3.24 | $3.05 | 3.93% | Monday, September 13, 2021 3:28 PM |
GSEU | Goldman Sachs ActiveBeta Europe Equity ETF | $37.69 | $37.69 | No Data | No Data | No Data | 0 | Friday, September 10, 2021 8:00 PM |
GSEW | Goldman Sachs Equal Weight U.S. Large Cap Equity ETF | $69.08 | $69.03 | $69.41 | $69.41 | $69.00 | 0.07% | Monday, September 13, 2021 3:31 PM |
GSG | iShares GSCI Commodity-Indexed Trust Fund | $16.13 | $16.04 | $16.15 | $16.16 | $16.08 | 0.56% | Monday, September 13, 2021 3:27 PM |
GSH | Guangshen Railway Company Limited Common Stock | $0.14 | $0.14 | No Data | No Data | No Data | 0 | Wednesday, September 8, 2021 9:36 AM |
GSHD | Goosehead Insurance, Inc. - Class A Common Stock | $147.06 | $153.71 | $154.11 | $154.54 | $145.31 | -4.33% | Monday, September 13, 2021 3:46 PM |
GSIE | Goldman Sachs ActiveBeta International Equity ETF | $36.21 | $36.08 | $36.39 | $36.39 | $36.14 | 0.36% | Monday, September 13, 2021 3:45 PM |
GSIT | GSI Technology, Inc. - Common Stock | $5.29 | $5.46 | $5.50 | $5.50 | $5.22 | -3.11% | Monday, September 13, 2021 3:44 PM |
GSJY | Goldman Sachs ActiveBeta Japan Equity ETF | $40.72 | $40.16 | $40.73 | $40.73 | $40.72 | 1.39% | Monday, September 13, 2021 1:02 PM |
GSK | GlaxoSmithKline PLC Common Stock | $39.73 | $39.75 | $40.03 | $40.03 | $39.62 | -0.05% | Monday, September 13, 2021 3:47 PM |
GSKY | GreenSky, Inc. - Common Stock | $8.88 | $8.34 | $8.43 | $9.02 | $8.36 | 6.5% | Monday, September 13, 2021 3:47 PM |
GSL | Global Ship Lease Inc New Class A Common Shares | $23.63 | $23.74 | $24.07 | $24.07 | $23.30 | -0.46% | Monday, September 13, 2021 3:47 PM |
GSLC | Goldman Sachs ActiveBeta U.S. Large Cap Equity ETF | $89.58 | $89.69 | $90.23 | $90.23 | $89.31 | -0.12% | Monday, September 13, 2021 3:45 PM |
GSLD | Global Ship Lease, Inc. 8.00% Senior Notes due 2024 | $26.02 | $26.09 | $26.05 | $26.06 | $26.01 | -0.27% | Monday, September 13, 2021 2:09 PM |
GSM | Ferroglobe PLC - Ordinary Shares | $9.00 | $8.59 | $8.77 | $9.50 | $8.75 | 4.77% | Monday, September 13, 2021 3:47 PM |
GSMG | Glory Star New Media Group Holdings Limited - Ordinary Share | $2.37 | $2.41 | $2.45 | $2.55 | $2.33 | -1.66% | Monday, September 13, 2021 3:46 PM |
GSP | Barclays Bank PLC iPath Exchange Traded Notes due June 12, 2036 Linked to GSCI Total Return Index | $15.49 | $15.43 | $15.48 | $15.54 | $15.48 | 0.39% | Monday, September 13, 2021 2:53 PM |
GSS | Golden Star Resources, Ltd Common Stock | $2.51 | $2.41 | $2.45 | $2.56 | $2.40 | 4.15% | Monday, September 13, 2021 3:46 PM |
GSSC | GS ActiveBeta U.S. Small Cap Equity ETF | $63.50 | $64.16 | $64.10 | $64.10 | $63.42 | -1.03% | Monday, September 13, 2021 11:51 AM |
GSST | Goldman Sachs Access Ultra Short Bond ETF | $50.67 | $50.67 | $50.67 | $50.68 | $50.67 | 0.01% | Monday, September 13, 2021 1:33 PM |
GSUM | Gridsum Holding Inc. - American Depositary Shares | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
GSV | Gold Standard Ventures Corporation Common Stock (Canada) | $0.46 | $0.47 | $0.46 | $0.47 | $0.46 | -1.66% | Monday, September 13, 2021 3:32 PM |
GSX | GSX Techedu Inc. American Depositary Shares, three of which representing two Class A Ordinary Shares | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
GSY | Invesco Ultra Short Duration ETF | $50.48 | $50.48 | $50.48 | $50.49 | $50.47 | 0 | Monday, September 13, 2021 3:41 PM |
GT | The Goodyear Tire & Rubber Company - Common Stock | $16.32 | $15.74 | $15.93 | $16.39 | $15.80 | 3.65% | Monday, September 13, 2021 3:47 PM |
GTE | Gran Tierra Energy Inc. Common Stock | $0.59 | $0.57 | $0.59 | $0.61 | $0.58 | 5% | Monday, September 13, 2021 3:46 PM |
GTEC | Greenland Technologies Holding Corporation - Ordinary Shares | $6.76 | $6.84 | $6.79 | $6.79 | $6.61 | -1.17% | Monday, September 13, 2021 3:40 PM |
GTES | Gates Industrial Corporation plc Ordinary Shares | $17.15 | $17.07 | $17.31 | $17.38 | $16.97 | 0.47% | Monday, September 13, 2021 3:47 PM |
GTHX | G1 Therapeutics, Inc. - Common Stock | $14.87 | $14.85 | $14.91 | $15.27 | $14.58 | 0.13% | Monday, September 13, 2021 3:47 PM |
GTIM | Good Times Restaurants Inc. - Common Stock | $4.99 | $5.18 | $5.15 | $5.15 | $4.99 | -3.76% | Monday, September 13, 2021 3:44 PM |
GTIP | Goldman Sachs Access Inflation Protected USD Bond ETF | $58.50 | $58.36 | $58.50 | $58.50 | $58.50 | 0.24% | Monday, September 13, 2021 9:30 AM |
GTLS | Chart Industries, Inc. - Common Stock | $193.32 | $192.37 | $194.21 | $194.60 | $190.31 | 0.49% | Monday, September 13, 2021 3:46 PM |
GTN | Gray Television, Inc. Common Stock | $21.28 | $20.87 | $21.03 | $21.28 | $20.86 | 1.96% | Monday, September 13, 2021 3:45 PM |
GTN.A | Gray Television, Inc. CLass A Common Stock | $19.35 | $19.5 | $19.81 | $19.81 | $19.35 | -0.77% | Monday, September 13, 2021 9:31 AM |
GTO | Invesco Total Return Bond ETF | $57.55 | $57.4 | $57.50 | $57.55 | $57.50 | 0.26% | Monday, September 13, 2021 2:41 PM |
GTS | Triple-S Management Corporation Class B Common Stock | $35.41 | $35.19 | $35.33 | $35.41 | $35.14 | 0.63% | Monday, September 13, 2021 3:45 PM |
GTT | GTT Communications, Inc. Common Stock | $65.55 | $65.6 | $65.70 | $66.25 | $65.20 | -0.08% | Monday, September 13, 2021 5:35 PM |
GTX | Garrett Motion Inc. Common Stock | $7.40 | $7.41 | $7.48 | $7.59 | $7.29 | -0.13% | Monday, September 13, 2021 3:46 PM |
GTY | Getty Realty Corporation Common Stock | $30.38 | $30.28 | $30.46 | $30.59 | $30.28 | 0.33% | Monday, September 13, 2021 3:43 PM |
GTYH | GTY Technology Holdings, Inc. - Common Stock | $7.04 | $7.11 | $7.09 | $7.14 | $7.02 | -1.03% | Monday, September 13, 2021 3:46 PM |
GUDB | Sage ESG Intermediate Credit ETF | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
GULF | WisdomTree Middle East Dividend Fund | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
GUNR | FlexShares Global Upstream Natural Resources Index Fund ETF | $37.37 | $37.05 | $37.33 | $37.51 | $37.28 | 0.86% | Monday, September 13, 2021 3:47 PM |
GURE | Gulf Resources, Inc. - Common Stock | $4.13 | $4.16 | $4.17 | $4.17 | $4.12 | -0.72% | Monday, September 13, 2021 2:43 PM |
GURU | Global X Guru Index ETF | $49.69 | $49.99 | $49.96 | $49.96 | $49.57 | -0.6% | Monday, September 13, 2021 9:51 AM |
GUSH | Direxion Daily S&P Oil & Gas Exp. & Prod. Bull 3X Shares | $75.10 | $69.48 | $72.00 | $75.81 | $72.00 | 8.09% | Monday, September 13, 2021 3:46 PM |
GUT | Gabelli Utility Trust (The) Common Stock | $8.26 | $8.19 | $8.15 | $8.26 | $8.15 | 0.85% | Monday, September 13, 2021 3:32 PM |
GV | Goldfield Corporation (The) Common Stock | $0.43 | $0.43 | $0.43 | $0.44 | $0.43 | -1.62% | Monday, September 13, 2021 5:35 PM |
GVA | Granite Construction Incorporated Common Stock | $39.56 | $38.93 | $39.31 | $39.74 | $38.98 | 1.62% | Monday, September 13, 2021 3:46 PM |
GVAL | Cambria Global Value ETF | $24.11 | $23.92 | $24.02 | $24.15 | $24.00 | 0.79% | Monday, September 13, 2021 3:30 PM |
GVI | iShares Intermediate Government/Credit Bond ETF | $115.86 | $115.81 | $115.85 | $115.86 | $115.83 | 0.04% | Monday, September 13, 2021 3:18 PM |
GVIP | Goldman Sachs Hedge Industry VIP ETF | $102.62 | $102.62 | $103.09 | $103.09 | $103.09 | 0 | Friday, September 10, 2021 8:00 PM |
GVP | GSE Systems, Inc. - Common Stock | $1.32 | $1.25 | $1.30 | $1.33 | $1.25 | 5.74% | Monday, September 13, 2021 3:35 PM |
GWB | Great Western Bancorp, Inc. Common Stock | $28.82 | $28.15 | $28.39 | $28.87 | $28.06 | 2.38% | Monday, September 13, 2021 3:47 PM |
GWGH | GWG Holdings, Inc - Common Stock | $8.54 | $8.98 | $8.94 | $9.05 | $8.50 | -4.9% | Monday, September 13, 2021 3:27 PM |
GWPH | GW Pharmaceuticals Plc - American Depositary Shares | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
GWRE | Guidewire Software, Inc. Common Stock | $121.09 | $122.07 | $122.48 | $122.68 | $119.32 | -0.8% | Monday, September 13, 2021 3:46 PM |
GWRS | Global Water Resources, Inc. - common stock | $19.29 | $19.9 | $20.05 | $20.05 | $19.25 | -3.09% | Monday, September 13, 2021 3:26 PM |
GWW | W.W. Grainger, Inc. Common Stock | $413.36 | $415.23 | $417.73 | $417.79 | $408.09 | -0.45% | Monday, September 13, 2021 3:46 PM |
GWX | SPDR S&P International SmallCap ETF | $40.29 | $40.02 | $40.38 | $40.38 | $40.26 | 0.67% | Monday, September 13, 2021 3:17 PM |
GXC | SPDR S&P China ETF | $116.99 | $117.45 | $116.94 | $117.57 | $116.38 | -0.4% | Monday, September 13, 2021 3:45 PM |
GXF | Global X FTSE Nordic Region ETF | $32.41 | $32.51 | $32.68 | $32.68 | $32.41 | -0.29% | Monday, September 13, 2021 2:47 PM |
GXG | Global X MSCI Colombia ETF | $28.31 | $28.32 | $28.40 | $28.50 | $28.31 | -0.04% | Monday, September 13, 2021 2:40 PM |
GXGX | GX Acquisition Corp. - Class A Common Stock | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
GXTG | Global X Thematic Growth ETF | $52.27 | $52.8 | $52.98 | $52.98 | $51.87 | -1% | Monday, September 13, 2021 3:40 PM |
GYC | Corporate Asset Backed Corp CABCO Corporate Asset Backed Corporation CABCO Series 2004-102 Trust (SBC Communications, Inc.) Collared Floating Rate Cllable Certificates | $22.68 | $22.48 | $22.46 | $22.70 | $22.46 | 0.89% | Monday, September 13, 2021 5:35 PM |
GYLD | Arrow Dow Jones Global Yield ETF ETF | $14.93 | $14.87 | $14.94 | $14.98 | $14.93 | 0.44% | Monday, September 13, 2021 2:47 PM |
GYRO | Gyrodyne , LLC - Common Stock | $13.08 | $13.08 | No Data | No Data | No Data | 0 | Friday, September 10, 2021 11:03 AM |
H | Hyatt Hotels Corporation Class A Common Stock | $74.12 | $72.18 | $72.80 | $74.23 | $71.50 | 2.69% | Monday, September 13, 2021 3:47 PM |
HA | Hawaiian Holdings, Inc. - Common Stock | $20.35 | $19.4 | $19.56 | $20.53 | $19.20 | 4.87% | Monday, September 13, 2021 3:47 PM |
HACK | ETFMG Prime Cyber Security ETF | $64.28 | $64.24 | $64.44 | $64.44 | $63.85 | 0.06% | Monday, September 13, 2021 3:35 PM |
HAE | Haemonetics Corporation Common Stock | $68.09 | $67.47 | $67.95 | $69.96 | $67.55 | 0.92% | Monday, September 13, 2021 3:47 PM |
HAFC | Hanmi Financial Corporation - Common Stock | $18.20 | $18.04 | $18.10 | $18.29 | $18.00 | 0.89% | Monday, September 13, 2021 3:46 PM |
HAIL | SPDR S&P Kensho Smart Mobility ETF | $56.10 | $55.44 | $55.89 | $56.11 | $55.42 | 1.19% | Monday, September 13, 2021 3:23 PM |
HAIN | The Hain Celestial Group, Inc. - Common Stock | $37.83 | $38.02 | $38.15 | $38.42 | $37.66 | -0.51% | Monday, September 13, 2021 3:46 PM |
HAL | Halliburton Company Common Stock | $20.42 | $19.53 | $19.84 | $20.54 | $19.84 | 4.56% | Monday, September 13, 2021 3:47 PM |
HALL | Hallmark Financial Services, Inc. - Common Stock | $3.81 | $3.75 | $3.77 | $3.86 | $3.75 | 1.6% | Monday, September 13, 2021 3:44 PM |
HALO | Halozyme Therapeutics, Inc. - Common Stock | $41.08 | $41.24 | $41.45 | $41.72 | $40.63 | -0.39% | Monday, September 13, 2021 3:46 PM |
HAP | VanEck Vectors Natural Resources ETF | $46.21 | $45.73 | $46.18 | $46.33 | $46.16 | 1.04% | Monday, September 13, 2021 11:39 AM |
HAPP | Happiness Biotech Group Limited - Ordinary Shares | $1.17 | $1.23 | $1.21 | $1.22 | $1.16 | -4.88% | Monday, September 13, 2021 3:45 PM |
HARP | Harpoon Therapeutics, Inc. - Common Stock | $8.65 | $8.82 | $8.85 | $8.93 | $8.27 | -1.93% | Monday, September 13, 2021 3:46 PM |
HAS | Hasbro, Inc. - Common Stock | $97.36 | $98.02 | $98.28 | $98.64 | $97.14 | -0.67% | Monday, September 13, 2021 3:47 PM |
HASI | Hannon Armstrong Sustainable Infrastructure Capital, Inc. Common Stock | $55.98 | $55.45 | $56.05 | $56.29 | $54.65 | 0.96% | Monday, September 13, 2021 3:45 PM |
HAUD | iShares Currency Hedged MSCI Australia ETF | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
HAUZ | Xtrackers International Real Estate ETF | $28.92 | $28.72 | $28.90 | $28.92 | $28.90 | 0.7% | Monday, September 13, 2021 11:27 AM |
HAWX | iShares Currency Hedged MSCI ACWI ex U.S. ETF | $33.02 | $32.86 | $33.16 | $33.16 | $33.02 | 0.48% | Monday, September 13, 2021 11:30 AM |
HAYN | Haynes International, Inc. - Common Stock | $38.47 | $36.98 | $37.44 | $38.53 | $37.19 | 4.03% | Monday, September 13, 2021 3:44 PM |
HBAN | Huntington Bancshares Incorporated - Common Stock | $15.41 | $15.35 | $15.56 | $15.68 | $15.29 | 0.36% | Monday, September 13, 2021 3:47 PM |
HBANN | Huntington Bancshares Incorporated - Depositary Shares each representing a 1/40th interest in a share of 5.875% Series C Non-Cumulative Perpetual Preferred Stock | $25.57 | $25.89 | $26.03 | $26.03 | $25.48 | -1.22% | Monday, September 13, 2021 3:12 PM |
HBANO | Huntington Bancshares Incorporated - Depositary Shares | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
HBB | Hamilton Beach Brands Holding Company Class A Common Stock | $16.23 | $16.14 | $16.20 | $16.23 | $16.01 | 0.56% | Monday, September 13, 2021 3:46 PM |
HBCP | Home Bancorp, Inc. - Common Stock | $36.89 | $36.75 | $36.90 | $37.06 | $36.59 | 0.38% | Monday, September 13, 2021 3:31 PM |
HBI | Hanesbrands Inc. Common Stock | $19.02 | $18.72 | $18.79 | $19.09 | $18.60 | 1.58% | Monday, September 13, 2021 3:47 PM |
HBIO | Harvard Bioscience, Inc. - Common Stock | $7.67 | $7.72 | $7.73 | $7.73 | $7.52 | -0.65% | Monday, September 13, 2021 3:44 PM |
HBM | Hudbay Minerals Inc. Ordinary Shares (Canada) | $6.18 | $6.24 | $6.26 | $6.35 | $6.08 | -1.04% | Monday, September 13, 2021 3:46 PM |
HBMD | Howard Bancorp, Inc. - Common Stock | $19.22 | $18.96 | $19.03 | $19.34 | $19.00 | 1.37% | Monday, September 13, 2021 3:46 PM |
HBNC | Horizon Bancorp, Inc. - Common Stock | $17.41 | $17.27 | $17.48 | $17.51 | $17.30 | 0.81% | Monday, September 13, 2021 3:47 PM |
HBP | Huttig Building Products, Inc. - Common Stock | $5.70 | $5.83 | $5.81 | $5.83 | $5.62 | -2.32% | Monday, September 13, 2021 3:44 PM |
HBT | HBT Financial, Inc. - Common Stock | $15.46 | $15.26 | $15.61 | $15.61 | $15.26 | 1.31% | Monday, September 13, 2021 3:27 PM |
HCA | HCA Healthcare, Inc. Common Stock | $257.32 | $256.7 | $258.96 | $259.47 | $255.96 | 0.24% | Monday, September 13, 2021 3:47 PM |
HCAC | Hennessy Capital Acquisition Corp. IV - Class A Common Stock | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
HCAP | Harvest Capital Credit Corporation - Common Stock | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
HCAT | Health Catalyst, Inc - Common stock | $54.60 | $55.96 | $56.12 | $56.22 | $54.34 | -2.43% | Monday, September 13, 2021 3:46 PM |
HCC | Warrior Met Coal, Inc. Common Stock | $24.77 | $26.45 | $26.60 | $26.60 | $24.64 | -6.35% | Monday, September 13, 2021 3:46 PM |
HCCH | HL Acquisitions Corp. - Ordinary Shares | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
HCCI | Heritage-Crystal Clean, Inc. - Common Stock | $28.25 | $27.75 | $28.07 | $28.29 | $27.82 | 1.8% | Monday, September 13, 2021 3:45 PM |
HCCO | Healthcare Merger Corp. - Class A Common Stock | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
HCFT | Hunt Companies Finance Trust, Inc. Common Stock | $898.00 | $885 | $898.00 | $898.00 | $898.00 | 1.47% | Monday, September 13, 2021 4:30 PM |
HCHC | HC2 Holdings, Inc. Common Stock | $3.71 | $3.6 | $3.63 | $3.75 | $3.58 | 2.92% | Monday, September 13, 2021 3:46 PM |
HCI | HCI Group, Inc. Common Stock | $109.63 | $110.37 | $111.36 | $111.62 | $109.27 | -0.67% | Monday, September 13, 2021 3:42 PM |
HCKT | The Hackett Group, Inc. - Common Stock | $19.48 | $20.13 | $20.17 | $20.17 | $19.09 | -3.23% | Monday, September 13, 2021 3:45 PM |
HCM | Hutchison China MediTech Limited - American Depositary Shares | $39.92 | $38.85 | $40.20 | $40.57 | $39.37 | 2.74% | Monday, September 13, 2021 3:46 PM |
HCR | Hi-Crush Inc. Common Stock | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
HCRB | Hartford Core Bond ETF | $41.40 | $41.4 | $41.40 | $41.40 | $41.40 | 0 | Friday, September 10, 2021 8:00 PM |
HCSG | Healthcare Services Group, Inc. - Common Stock | $26.34 | $26.39 | $26.53 | $27.07 | $25.93 | -0.21% | Monday, September 13, 2021 3:46 PM |
HCXY | Hercules Capital, Inc. 6.25% Notes due 2033 | $26.80 | $26.8 | No Data | No Data | No Data | 0 | Friday, September 10, 2021 9:30 AM |
HCXZ | Hercules Capital, Inc. 5.25% Notes due 2025 | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
HD | Home Depot, Inc. (The) Common Stock | $334.81 | $331.95 | $334.95 | $337.15 | $332.75 | 0.86% | Monday, September 13, 2021 3:46 PM |
HDAW | Xtrackers MSCI All World ex US High Dividend Yield Equity ETF | $26.00 | $25.72 | $26.03 | $26.03 | $26.00 | 1.09% | Monday, September 13, 2021 9:30 AM |
HDB | HDFC Bank Limited Common Stock | $75.05 | $75.45 | $76.20 | $76.71 | $74.88 | -0.53% | Monday, September 13, 2021 3:47 PM |
HDEF | Xtrackers MSCI EAFE High Dividend Yield Equity ETF | $24.14 | $23.98 | $24.22 | $24.22 | $24.14 | 0.67% | Monday, September 13, 2021 3:02 PM |
HDG | ProShares Hedge Replication ETF | $51.70 | $51.78 | $51.68 | $51.78 | $51.68 | -0.15% | Monday, September 13, 2021 3:14 PM |
HDGE | Ranger Equity Bear Bear ETF | $24.87 | $25.06 | $24.89 | $25.19 | $24.77 | -0.76% | Monday, September 13, 2021 3:11 PM |
HDIV | QRAFT AI-Enhanced U.S. High Dividend ETF | $31.24 | $31.24 | $31.52 | $31.52 | $31.52 | 0 | Friday, September 10, 2021 8:00 PM |
HDLB | ETRACS Monthly Pay 2xLeveraged US High Dividend Low Volatility ETN Series B due September 30, 2044 | $15.44 | $15.41 | $15.59 | $15.59 | $15.40 | 0.19% | Monday, September 13, 2021 3:28 PM |
HDLV | ETRACS Montly Pay 2xLeveraged US High Dividend Low Volatility ETN due September 30, 2044 | $33.47 | $33.29 | $33.40 | $33.55 | $33.24 | 0.54% | Monday, September 13, 2021 4:30 PM |
HDMV | First Trust Exchange-Traded Fund III First Trust Horizon Managed Volatility Developed International ETF | $32.49 | $32.37 | $32.60 | $32.60 | $32.49 | 0.37% | Monday, September 13, 2021 3:12 PM |
HDS | HD Supply Holdings, Inc. - Common Stock | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
HDSN | Hudson Technologies, Inc. - Common Stock | $3.24 | $3.23 | $3.23 | $3.34 | $3.17 | 0.31% | Monday, September 13, 2021 3:46 PM |
HDV | iShares Core High Dividend ETF | $96.44 | $95.97 | $96.60 | $97.13 | $96.17 | 0.49% | Monday, September 13, 2021 3:47 PM |
HE | Hawaiian Electric Industries, Inc. Common Stock | $41.16 | $41.57 | $41.90 | $41.90 | $40.97 | -0.99% | Monday, September 13, 2021 3:46 PM |
HEAR | Turtle Beach Corporation - Common Stock | $29.88 | $28.76 | $28.85 | $30.21 | $28.15 | 3.88% | Monday, September 13, 2021 3:46 PM |
HEBT | Hebron Technology Co., Ltd. - Class A Common Shares | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
HECO | Strategy Shs EcoLogical Strategy ETF | $1.21 | $1.21 | $1.21 | $1.22 | $1.20 | 0 | Monday, September 13, 2021 3:45 PM |
HEDJ | WisdomTree Europe Hedged Equity Fund | $79.46 | $78.92 | $79.84 | $79.84 | $79.29 | 0.68% | Monday, September 13, 2021 3:44 PM |
HEEM | iShares Currency Hedged MSCI Emerging Markets ETF | $31.61 | $31.45 | $31.45 | $31.63 | $31.44 | 0.51% | Monday, September 13, 2021 1:23 PM |
HEES | H&E Equipment Services, Inc. - Common Stock | $33.31 | $32.48 | $32.86 | $33.32 | $32.42 | 2.56% | Monday, September 13, 2021 3:46 PM |
HEFA | iShares Currency Hedged MSCI EAFE ETF | $35.40 | $35.13 | $35.50 | $35.50 | $35.34 | 0.77% | Monday, September 13, 2021 3:26 PM |
HEI | Heico Corporation Common Stock | $125.94 | $124.42 | $125.78 | $126.37 | $124.58 | 1.22% | Monday, September 13, 2021 3:47 PM |
HEI.A | Heico Corporation Common Stock | $112.51 | $110.96 | $112.41 | $112.87 | $111.23 | 1.4% | Monday, September 13, 2021 3:46 PM |
HELE | Helen of Troy Limited - Common Stock | $238.42 | $234.38 | $235.18 | $238.69 | $234.21 | 1.72% | Monday, September 13, 2021 3:47 PM |
HELX | Franklin Genomic Advancements ETF | $55.85 | $57.5 | $56.94 | $56.94 | $55.50 | -2.87% | Monday, September 13, 2021 2:21 PM |
HEP | Holly Energy Partners, L.P. Common Stock | $18.21 | $18.58 | $18.67 | $18.92 | $18.21 | -1.99% | Monday, September 13, 2021 3:46 PM |
HEPA | Hepion Pharmaceuticals, Inc. - Common Stock | $1.66 | $1.66 | $1.74 | $1.75 | $1.66 | 0.12% | Monday, September 13, 2021 3:47 PM |
HEQ | John Hancock Hedged Equity & Income Fund Common Shares of Beneficial Interest | $13.26 | $13.21 | $13.32 | $13.35 | $13.24 | 0.38% | Monday, September 13, 2021 3:24 PM |
HERD | Pacer Cash Cows Fund of Funds ETF | $34.63 | $34.87 | $34.63 | $34.63 | $34.63 | -0.69% | Monday, September 13, 2021 1:23 PM |
HERO | Global X Video Games & Esports ETF | $30.04 | $30.3 | $30.28 | $30.28 | $29.96 | -0.87% | Monday, September 13, 2021 3:45 PM |
HES | Hess Corporation Common Stock | $71.24 | $67.77 | $68.99 | $71.51 | $68.71 | 5.12% | Monday, September 13, 2021 3:47 PM |
HESM | Hess Midstream LP Class A Share | $26.49 | $26.25 | $26.32 | $26.70 | $26.12 | 0.91% | Monday, September 13, 2021 3:44 PM |
HEWC | iShares Currency Hedged MSCI Canada ETF | $32.59 | $32.59 | $32.77 | $32.77 | $32.77 | 0 | Friday, September 10, 2021 8:00 PM |
HEWG | iShares Currency Hedged MSCI Germany ETF | $33.14 | $33.02 | $33.25 | $33.25 | $33.09 | 0.36% | Monday, September 13, 2021 3:46 PM |
HEWI | iShares Currency Hedged MSCI Italy ETF | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
HEWJ | iShares Currency Hedged MSCI Japan ETF | $41.65 | $41.08 | $41.65 | $41.74 | $41.50 | 1.39% | Monday, September 13, 2021 3:00 PM |
HEWL | iShares Currency Hedged MSCI Switzerland ETF | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
HEWP | iShares Currency Hedged MSCI Spain | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
HEWU | iShares Currency Hedged MSCI United Kingdom ETF | $22.64 | $22.64 | No Data | No Data | No Data | 0 | Friday, September 10, 2021 8:00 PM |
HEWW | iShares Currency Hedged MSCI Mexico ETF | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
HEWY | iShares Currency Hedged MSCI South Korea ETF | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
HEXO | HEXO Corp. Common Shares | $2.17 | $2.16 | $2.15 | $2.24 | $2.09 | 0.46% | Monday, September 13, 2021 3:47 PM |
HEZU | iShares Currency Hedged MSCI Eurozone ETF | $37.25 | $36.99 | $37.38 | $37.38 | $37.16 | 0.7% | Monday, September 13, 2021 3:35 PM |
HFBL | Home Federal Bancorp, Inc. of Louisiana - Common Stock | $18.99 | $18.5 | $18.50 | $18.99 | $18.50 | 2.65% | Monday, September 13, 2021 3:27 PM |
HFC | HollyFrontier Corporation Common Stock | $30.62 | $29.53 | $30.00 | $30.83 | $29.95 | 3.69% | Monday, September 13, 2021 3:47 PM |
HFFG | HF Foods Group Inc. - Common Stock | $5.94 | $5.94 | $5.97 | $6.05 | $5.91 | -0.08% | Monday, September 13, 2021 3:41 PM |
HFRO | Highland Income Fund | $10.91 | $10.9 | $10.93 | $11.00 | $10.88 | 0.09% | Monday, September 13, 2021 3:27 PM |
HFWA | Heritage Financial Corporation - Common Stock | $24.02 | $23.93 | $24.05 | $24.21 | $23.67 | 0.38% | Monday, September 13, 2021 3:47 PM |
HFXE | IQ 50 Percent Hedged FTSE Europe ETF | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
HFXI | IQ 50 Percent Hedged FTSE International ETF | $25.59 | $25.45 | $25.63 | $25.63 | $25.58 | 0.55% | Monday, September 13, 2021 2:21 PM |
HFXJ | IQ 50 Percent Hedged FTSE Japan ETF | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
HGH | Hartford Financial Services Group, Inc. (The) 7.875% Fixed to Floating Rate Junior Subordinated Debentures due 2042 | $26.45 | $26.45 | $26.40 | $26.45 | $26.40 | 0 | Monday, September 13, 2021 3:36 PM |
HGLB | Highland Global Allocation Fund Common Stock | $9.96 | $9.91 | $9.99 | $9.99 | $9.92 | 0.5% | Monday, September 13, 2021 3:27 PM |
HGSH | China HGS Real Estate, Inc. - Common Stock | $1.72 | $1.75 | $1.75 | $1.76 | $1.68 | -1.71% | Monday, September 13, 2021 3:24 PM |
HGV | Hilton Grand Vacations Inc. Common Stock | $45.07 | $44.3 | $44.76 | $45.30 | $43.59 | 1.74% | Monday, September 13, 2021 3:47 PM |
HHC | Howard Hughes Corporation (The) Common Stock | $89.28 | $87.86 | $88.32 | $89.80 | $87.76 | 1.62% | Monday, September 13, 2021 3:46 PM |
HHHH | Wealthbridge Acquisition Limited - Ordinary Shares | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
HHR | HeadHunter Group PLC - American Depositary Shares | $53.24 | $53.54 | $54.04 | $54.19 | $52.63 | -0.56% | Monday, September 13, 2021 3:47 PM |
HHS | Harte-Hanks, Inc. Common Stock | $0.03 | $0.03 | No Data | No Data | No Data | 0 | Tuesday, July 6, 2021 2:43 PM |
HHT | Huitao Technology Co., Ltd. - Ordinary Shares | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
HI | Hillenbrand Inc Common Stock | $42.66 | $42.52 | $42.87 | $42.87 | $42.00 | 0.33% | Monday, September 13, 2021 3:46 PM |
HIBB | Hibbett Sports, Inc. - Common Stock | $78.10 | $80.73 | $81.94 | $81.94 | $78.02 | -3.26% | Monday, September 13, 2021 3:47 PM |
HIBL | Direxion Daily S&P 500 High Beta Bull 3X Shares | $63.71 | $62.38 | $63.74 | $64.00 | $62.55 | 2.13% | Monday, September 13, 2021 3:38 PM |
HIBS | Direxion Daily S&P 500 High Beta Bear 3X Shares | $11.28 | $11.56 | $11.23 | $11.66 | $11.11 | -2.42% | Monday, September 13, 2021 3:29 PM |
HIE | Miller/Howard High Income Equity Fund Common Shares of Beneficial Interest | $9.87 | $9.8 | $9.82 | $9.91 | $9.82 | 0.66% | Monday, September 13, 2021 3:32 PM |
HIFS | Hingham Institution for Savings - Common Stock | $316.25 | $310.51 | $311.80 | $316.25 | $311.50 | 1.85% | Monday, September 13, 2021 3:39 PM |
HIG | Hartford Financial Services Group, Inc. (The) Common Stock | $70.22 | $68.94 | $69.71 | $70.48 | $69.24 | 1.86% | Monday, September 13, 2021 3:47 PM |
HIHO | Highway Holdings Limited - Common Stock | $4.00 | $3.89 | $3.95 | $4.09 | $3.93 | 2.83% | Monday, September 13, 2021 3:40 PM |
HII | Huntington Ingalls Industries, Inc. Common Stock | $201.06 | $198.18 | $200.00 | $202.85 | $198.05 | 1.45% | Monday, September 13, 2021 3:46 PM |
HIL | Hill International, Inc. Common Stock | $2.32 | $2.4 | $2.40 | $2.40 | $2.26 | -3.33% | Monday, September 13, 2021 3:44 PM |
HIMX | Himax Technologies, Inc. - American depositary shares, each of which represents two ordinary shares. | $11.57 | $11.9 | $12.07 | $12.11 | $11.48 | -2.82% | Monday, September 13, 2021 3:47 PM |
HIO | Western Asset High Income Opportunity Fund, Inc. Common Stock | $5.33 | $5.34 | $5.34 | $5.36 | $5.29 | -0.19% | Monday, September 13, 2021 3:37 PM |
HIPS | GraniteShares HIPS US High Income ETF | $15.57 | $15.44 | $15.55 | $15.58 | $15.55 | 0.84% | Monday, September 13, 2021 10:07 AM |
HIW | Highwoods Properties, Inc. Common Stock | $44.20 | $43.13 | $43.40 | $44.52 | $43.25 | 2.47% | Monday, September 13, 2021 3:47 PM |
HIX | Western Asset High Income Fund II Inc. Common Stock | $7.42 | $7.36 | $7.37 | $7.42 | $7.37 | 0.75% | Monday, September 13, 2021 3:37 PM |
HJLI | Hancock Jaffe Laboratories, Inc. - Common Stock | $8.53 | $8.66 | $8.67 | $8.68 | $8.30 | -1.46% | Monday, September 13, 2021 3:46 PM |
HJPX | iShares Currency Hedged JPX-Nikkei 400 ETF | $37.87 | $37.22 | $37.87 | $37.90 | $37.87 | 1.73% | Monday, September 13, 2021 1:25 PM |
HJV | MS Structured Asset Corp MS Structured Asset Corp. SATURNS J.C. Penney Company, Inc. Debenture Backed Series 2007-1, 7% Callable Class A Units | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
HKIB | AMTD International Inc. American Depositary Shares, each representing one Class A Ordinary Share | $5.32 | $5.36 | $5.32 | $5.32 | $5.32 | -0.75% | Monday, September 13, 2021 9:30 AM |
HL | Hecla Mining Company Common Stock | $6.14 | $6.05 | $6.03 | $6.26 | $6.02 | 1.49% | Monday, September 13, 2021 3:47 PM |
HLAL | Wahed FTSE USA Shariah ETF | $39.06 | $39.09 | $39.27 | $39.27 | $38.91 | -0.08% | Monday, September 13, 2021 3:35 PM |
HLF | Herbalife Nutrition Ltd. Common Stock | $54.23 | $53.49 | $54.01 | $54.38 | $53.75 | 1.38% | Monday, September 13, 2021 3:47 PM |
HLG | Hailiang Education Group Inc. - American Depositary Shares | $36.38 | $36.4 | $36.60 | $36.60 | $36.33 | -0.05% | Monday, September 13, 2021 3:12 PM |
HLI | Houlihan Lokey, Inc. Class A Common Stock | $89.39 | $88.75 | $89.47 | $89.70 | $88.79 | 0.72% | Monday, September 13, 2021 3:46 PM |
HLIO | Helios Technologies, Inc. - Common Stock | $85.24 | $84.75 | $85.50 | $85.60 | $84.16 | 0.58% | Monday, September 13, 2021 3:45 PM |
HLIT | Harmonic Inc. - Common Stock | $9.16 | $8.88 | $9.02 | $9.40 | $8.86 | 3.21% | Monday, September 13, 2021 3:46 PM |
HLNE | Hamilton Lane Incorporated - Class A Common Stock | $87.80 | $87.45 | $88.08 | $88.74 | $87.42 | 0.4% | Monday, September 13, 2021 3:46 PM |
HLT | Hilton Worldwide Holdings Inc. Common Stock | $129.83 | $127.4 | $128.26 | $130.02 | $126.73 | 1.91% | Monday, September 13, 2021 3:47 PM |
HLX | Helix Energy Solutions Group, Inc. Common Stock | $3.95 | $3.55 | $3.64 | $4.02 | $3.64 | 11.27% | Monday, September 13, 2021 3:47 PM |
HMC | Honda Motor Company, Ltd. Common Stock | $30.98 | $30.83 | $30.79 | $31.00 | $30.69 | 0.47% | Monday, September 13, 2021 3:45 PM |
HMG | HMG/Courtland Properties, Inc. Common Stock | $16.76 | $16.91 | $17.00 | $17.00 | $16.76 | -0.89% | Monday, September 13, 2021 10:45 AM |
HMHC | Houghton Mifflin Harcourt Company - Common Stock | $13.17 | $13.18 | $13.34 | $13.34 | $12.97 | -0.08% | Monday, September 13, 2021 3:46 PM |
HMI | Huami Corporation American Depositary Shares, each representing four Class A Ordinary Shares | $3.65 | $3.8 | $3.68 | $3.68 | $3.60 | -3.89% | Monday, September 13, 2021 4:30 PM |
HMLP | Hoegh LNG Partners LP Common Units representing Limited Partner Interests | $4.57 | $4.63 | $4.60 | $4.75 | $4.48 | -1.3% | Monday, September 13, 2021 3:40 PM |
HMN | Horace Mann Educators Corporation Common Stock | $39.97 | $39.93 | $40.34 | $40.40 | $39.46 | 0.1% | Monday, September 13, 2021 3:47 PM |
HMNF | HMN Financial, Inc. - Common Stock | $23.89 | $23.77 | $23.89 | $23.89 | $23.89 | 0.5% | Monday, September 13, 2021 9:30 AM |
HMOP | Hartford Municipal Opportunities ETF | $42.10 | $42.1 | $42.12 | $42.12 | $42.12 | 0 | Friday, September 10, 2021 8:00 PM |
HMST | HomeStreet, Inc. - Common Stock | $37.87 | $37.73 | $37.98 | $38.13 | $37.38 | 0.37% | Monday, September 13, 2021 3:46 PM |
HMSY | HMS Holdings Corp - Common Stock | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
HMTV | Hemisphere Media Group, Inc. - Class A Common Stock | $11.80 | $11.9 | $12.02 | $12.02 | $11.51 | -0.84% | Monday, September 13, 2021 3:45 PM |
HMY | Harmony Gold Mining Company Limited | $3.31 | $3.13 | $3.16 | $3.36 | $3.14 | 5.75% | Monday, September 13, 2021 3:46 PM |
HNDL | Strategy Shares Nasdaq 7HANDL Index ETF | $25.80 | $25.77 | $25.93 | $25.93 | $25.75 | 0.11% | Monday, September 13, 2021 3:47 PM |
HNGR | Hanger, Inc. Common Stock | $22.03 | $21.87 | $22.03 | $22.40 | $21.86 | 0.73% | Monday, September 13, 2021 3:44 PM |
HNI | HNI Corporation Common Stock | $36.24 | $35.78 | $36.04 | $36.53 | $35.86 | 1.27% | Monday, September 13, 2021 3:46 PM |
HNNA | Hennessy Advisors, Inc. - Common Stock | $9.98 | $9.89 | $9.91 | $10.05 | $9.91 | 0.91% | Monday, September 13, 2021 3:17 PM |
HNP | Huaneng Power Intl Common Stock | $21.30 | $21.33 | $21.26 | $21.35 | $21.11 | -0.14% | Monday, September 13, 2021 3:30 PM |
HNRG | Hallador Energy Company - Common Stock | $2.56 | $2.55 | $2.57 | $2.73 | $2.55 | 0.39% | Monday, September 13, 2021 3:46 PM |
HNW | Pioneer Diversified High Income Trust Pioneer Diversified High Income Trust Common Shares of Beneficial Interest | $15.87 | $15.91 | $16.05 | $16.24 | $15.77 | -0.27% | Monday, September 13, 2021 3:28 PM |
HOFT | Hooker Furniture Corporation - Common Stock | $26.42 | $27.82 | $28.05 | $28.79 | $26.26 | -5.03% | Monday, September 13, 2021 3:47 PM |
HOG | Harley-Davidson, Inc. Common Stock | $37.66 | $37.1 | $37.50 | $37.83 | $37.08 | 1.51% | Monday, September 13, 2021 3:47 PM |
HOLD | AdvisorShares Sage Core Reserves ETF | $98.65 | $98.65 | No Data | No Data | No Data | 0 | Friday, September 10, 2021 8:00 PM |
HOLI | Hollysys Automation Technologies, Ltd. - Common Stock | $20.92 | $19.48 | $20.06 | $20.92 | $19.61 | 7.39% | Monday, September 13, 2021 3:47 PM |
HOLX | Hologic, Inc. - Common Stock | $78.27 | $79.99 | $80.30 | $80.50 | $77.80 | -2.15% | Monday, September 13, 2021 3:47 PM |
HOMB | Home BancShares, Inc. - common stock | $21.39 | $21.08 | $21.20 | $21.49 | $21.10 | 1.47% | Monday, September 13, 2021 3:47 PM |
HOME | At Home Group Inc. Common Stock | $112.00 | $112 | $112.00 | $112.50 | $111.00 | 0 | Monday, September 13, 2021 4:35 PM |
HOMZ | Hoya Capital Housing ETF | $41.12 | $41.03 | $41.46 | $41.46 | $41.12 | 0.23% | Monday, September 13, 2021 3:06 PM |
HON | Honeywell International Inc. Common Stock | $223.75 | $222.37 | $224.32 | $225.71 | $222.21 | 0.62% | Monday, September 13, 2021 3:47 PM |
HONE | HarborOne Bancorp, Inc. - Common Stock | $13.49 | $13.3 | $13.42 | $13.49 | $13.23 | 1.43% | Monday, September 13, 2021 3:47 PM |
HOOK | HOOKIPA Pharma Inc. - Common Stock | $6.38 | $6.4 | $6.43 | $6.51 | $6.18 | -0.31% | Monday, September 13, 2021 3:43 PM |
HOPE | Hope Bancorp, Inc. - Common Stock | $13.49 | $13.32 | $13.49 | $13.54 | $13.27 | 1.28% | Monday, September 13, 2021 3:47 PM |
HOTH | Hoth Therapeutics, Inc. - Common Stock | $1.31 | $1.33 | $1.34 | $1.34 | $1.29 | -1.72% | Monday, September 13, 2021 3:46 PM |
HOV | Hovnanian Enterprises, Inc. Class A Common Stock | $103.53 | $103.26 | $105.42 | $106.00 | $100.39 | 0.26% | Monday, September 13, 2021 3:36 PM |
HOVNP | Hovnanian Enterprises Inc - Depositary Share representing 1/1000th of 7.625% Series A Preferred Stock | $17.01 | $17.01 | $16.90 | $16.90 | $16.90 | 0 | Friday, September 10, 2021 3:47 PM |
HP | Helmerich & Payne, Inc. Common Stock | $27.54 | $26.85 | $27.33 | $28.09 | $27.23 | 2.57% | Monday, September 13, 2021 3:47 PM |
HPE | Hewlett Packard Enterprise Company Common Stock | $14.28 | $14.31 | $14.35 | $14.38 | $14.13 | -0.24% | Monday, September 13, 2021 3:47 PM |
HPF | John Hancock Pfd Income Fund II Pfd Income Fund II | $22.02 | $21.87 | $21.90 | $22.02 | $21.90 | 0.69% | Monday, September 13, 2021 2:25 PM |
HPI | John Hancock Preferred Income Fund Common Shares of Beneficial Interest | $21.59 | $21.47 | $21.52 | $21.60 | $21.45 | 0.56% | Monday, September 13, 2021 3:45 PM |
HPP | Hudson Pacific Properties, Inc. Common Stock | $26.54 | $26.08 | $26.28 | $26.72 | $26.13 | 1.74% | Monday, September 13, 2021 3:47 PM |
HPQ | HP Inc. Common Stock | $28.34 | $28 | $28.21 | $28.47 | $28.12 | 1.21% | Monday, September 13, 2021 3:47 PM |
HPR | HighPoint Resources Corporation Common Stock | $9.58 | $9.59 | $9.58 | $9.59 | $9.57 | -0.1% | Monday, September 13, 2021 3:25 PM |
HPS | John Hancock Preferred Income Fund III Preferred Income Fund III | $18.95 | $18.9 | $18.98 | $19.00 | $18.93 | 0.24% | Monday, September 13, 2021 3:46 PM |
HQH | Tekla Healthcare Investors Common Stock | $26.48 | $26.92 | $27.03 | $27.03 | $26.41 | -1.63% | Monday, September 13, 2021 3:43 PM |
HQI | HireQuest, Inc. - Common Stock | $18.43 | $18.99 | $19.32 | $19.80 | $18.34 | -2.95% | Monday, September 13, 2021 3:41 PM |
HQL | TeklaLife Sciences Investors Common Stock | $21.78 | $22.08 | $22.06 | $22.16 | $21.78 | -1.36% | Monday, September 13, 2021 3:40 PM |
HQY | HealthEquity, Inc. - Common Stock | $64.19 | $63.79 | $64.44 | $65.00 | $62.63 | 0.63% | Monday, September 13, 2021 3:46 PM |
HR | Healthcare Realty Trust Incorporated Common Stock | $30.32 | $30.26 | $30.51 | $30.79 | $30.29 | 0.2% | Monday, September 13, 2021 3:47 PM |
HRB | H&R Block, Inc. Common Stock | $24.88 | $24.78 | $24.88 | $24.99 | $24.59 | 0.4% | Monday, September 13, 2021 3:47 PM |
HRC | Hill-Rom Holdings Inc Common Stock | $151.08 | $150.87 | $151.04 | $151.39 | $150.75 | 0.14% | Monday, September 13, 2021 3:45 PM |
HRI | Herc Holdings Inc. Common Stock | $127.40 | $128.24 | $130.18 | $130.18 | $126.09 | -0.66% | Monday, September 13, 2021 3:47 PM |
HRL | Hormel Foods Corporation Common Stock | $42.80 | $42.31 | $42.42 | $43.04 | $42.36 | 1.16% | Monday, September 13, 2021 3:47 PM |
HROW | Harrow Health, Inc. - Common Stock | $9.47 | $10.28 | $10.34 | $10.34 | $9.38 | -7.88% | Monday, September 13, 2021 3:46 PM |
HRTG | Heritage Insurance Holdings, Inc. Common Stock | $6.49 | $6.53 | $6.61 | $6.65 | $6.46 | -0.61% | Monday, September 13, 2021 3:40 PM |
HRTX | Heron Therapeutics, Inc. - Common Stock | $11.91 | $11.65 | $11.69 | $12.03 | $11.66 | 2.19% | Monday, September 13, 2021 3:47 PM |
HRZN | Horizon Technology Finance Corporation - Common Stock | $16.77 | $16.65 | $16.76 | $16.84 | $16.64 | 0.72% | Monday, September 13, 2021 3:43 PM |
HSBC | HSBC Holdings, plc. Common Stock | $26.31 | $25.98 | $26.24 | $26.43 | $26.17 | 1.25% | Monday, September 13, 2021 3:44 PM |
HSC | Harsco Corporation Common Stock | $17.40 | $17.22 | $17.36 | $17.60 | $16.98 | 1.05% | Monday, September 13, 2021 3:45 PM |
HSCZ | iShares Currency Hedged MSCI EAFE Small-Cap ETF | $38.34 | $38.11 | $38.40 | $38.40 | $38.34 | 0.6% | Monday, September 13, 2021 11:59 AM |
HSDT | Helius Medical Technologies, Inc. - Class A Common Stock | $14.82 | $14.76 | $14.85 | $15.02 | $14.50 | 0.41% | Monday, September 13, 2021 3:43 PM |
HSIC | Henry Schein, Inc. - Common Stock | $77.67 | $76.76 | $77.21 | $77.67 | $76.31 | 1.18% | Monday, September 13, 2021 3:46 PM |
HSII | Heidrick & Struggles International, Inc. - Common Stock | $42.88 | $41.61 | $42.04 | $42.90 | $41.73 | 3.05% | Monday, September 13, 2021 3:46 PM |
HSKA | Heska Corporation - Common Stock | $253.08 | $268.34 | $269.41 | $271.56 | $251.72 | -5.69% | Monday, September 13, 2021 3:40 PM |
HSON | Hudson Global, Inc. - Common Stock | $16.68 | $16.81 | $16.90 | $17.00 | $16.61 | -0.77% | Monday, September 13, 2021 3:38 PM |
HSPX | Global X Funds Global X S&P 500 Covered Call ETF | $3252.00 | $3261.9 | $3271.70 | $3274.70 | $3244.60 | -0.3% | Monday, September 13, 2021 4:35 PM |
HSRT | Hartford Short Duration ETF | $41.01 | $41.01 | $41.03 | $41.03 | $41.03 | 0 | Friday, September 10, 2021 8:00 PM |
HST | Host Hotels & Resorts, Inc. Common Stock | $16.70 | $15.99 | $16.18 | $16.76 | $16.04 | 4.47% | Monday, September 13, 2021 3:47 PM |
HSTM | HealthStream, Inc. - Common Stock | $29.17 | $29.93 | $30.05 | $30.05 | $28.99 | -2.54% | Monday, September 13, 2021 3:40 PM |
HSY | The Hershey Company Common Stock | $175.61 | $175.06 | $175.57 | $177.27 | $175.36 | 0.31% | Monday, September 13, 2021 3:47 PM |
HT | Hersha Hospitality Trust Class A Common Shares of Beneficial Interest | $9.55 | $8.88 | $8.98 | $9.60 | $8.92 | 7.55% | Monday, September 13, 2021 3:47 PM |
HTA | Healthcare Trust of America, Inc. Class A Common Stock | $30.38 | $30.09 | $30.27 | $30.48 | $30.23 | 0.96% | Monday, September 13, 2021 3:47 PM |
HTAB | Hartford Schroders Tax-Aware Bond ETF | $21.80 | $21.76 | $21.79 | $21.80 | $21.79 | 0.18% | Monday, September 13, 2021 10:05 AM |
HTBI | HomeTrust Bancshares, Inc. - Common Stock | $27.69 | $27.6 | $27.77 | $27.88 | $27.20 | 0.33% | Monday, September 13, 2021 3:40 PM |
HTBK | Heritage Commerce Corp - Common Stock | $10.91 | $10.84 | $10.99 | $10.99 | $10.77 | 0.65% | Monday, September 13, 2021 3:45 PM |
HTBX | Heat Biologics, Inc. - Common Stock | $6.26 | $6.28 | $6.28 | $6.41 | $6.15 | -0.34% | Monday, September 13, 2021 3:45 PM |
HTD | John Hancock Tax Advantaged Dividend Income Fund Common Shares of Beneficial Interest | $24.33 | $24.37 | $24.43 | $24.45 | $24.24 | -0.16% | Monday, September 13, 2021 3:32 PM |
HTEC | Robo Global Healthcare Technology and Innovation ETF | $48.19 | $49.07 | $49.31 | $49.31 | $48.19 | -1.79% | Monday, September 13, 2021 11:38 AM |
HTFA | Horizon Technology Finance Corporation 6.25% Notes due 2022 | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
HTGC | Hercules Capital, Inc. Common Stock | $16.64 | $16.62 | $16.72 | $16.75 | $16.55 | 0.09% | Monday, September 13, 2021 3:47 PM |
HTGM | HTG Molecular Diagnostics, Inc. - Common Stock | $6.18 | $5.87 | $5.92 | $6.18 | $5.77 | 5.28% | Monday, September 13, 2021 2:55 PM |
HTH | Hilltop Holdings Inc. | $32.34 | $32.33 | $32.50 | $32.51 | $31.89 | 0.03% | Monday, September 13, 2021 3:46 PM |
HTHT | Huazhu Group Limited - American Depositary Shares, each representing one Ordinary Share | $49.75 | $50.08 | $48.75 | $49.85 | $48.30 | -0.66% | Monday, September 13, 2021 3:47 PM |
HTIA | Healthcare Trust, Inc. - 7.375% Series A Cumulative Redeemable Perpetual Preferred Stock | $25.89 | $26.16 | $26.00 | $26.05 | $25.89 | -1.03% | Monday, September 13, 2021 1:30 PM |
HTLD | Heartland Express, Inc. - Common Stock | $16.26 | $16.23 | $16.36 | $16.39 | $16.03 | 0.18% | Monday, September 13, 2021 3:45 PM |
HTLF | Heartland Financial USA, Inc. - Common Stock | $46.79 | $46.2 | $46.74 | $47.05 | $46.34 | 1.28% | Monday, September 13, 2021 3:47 PM |
HTRB | Hartford Total Return Bond ETF | $41.14 | $41.11 | $41.18 | $41.18 | $41.10 | 0.07% | Monday, September 13, 2021 3:39 PM |
HTUS | Hull Tactical US ETF | $33.41 | $33.73 | $33.82 | $33.82 | $33.41 | -0.95% | Monday, September 13, 2021 2:47 PM |
HTY | John Hancock Tax-Advantaged Global Shareholder Yield Fund Common Shares of Beneficial Interest | $6.93 | $6.85 | $6.90 | $6.95 | $6.86 | 1.17% | Monday, September 13, 2021 3:23 PM |
HTZ | Hertz Global Holdings, Inc Common Stock | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
HUBB | Hubbell Inc Common Stock | $191.72 | $192.14 | $193.15 | $193.31 | $189.15 | -0.22% | Monday, September 13, 2021 3:47 PM |
HUBG | Hub Group, Inc. - Class A Common Stock | $68.08 | $68.57 | $68.99 | $68.99 | $67.73 | -0.71% | Monday, September 13, 2021 3:44 PM |
HUBS | HubSpot, Inc. Common Stock | $667.96 | $670.77 | $670.77 | $676.87 | $647.52 | -0.42% | Monday, September 13, 2021 3:47 PM |
HUD | Hudson Ltd. Class A Common Shares | $0.07 | $0.07 | $0.07 | $0.07 | $0.07 | 0 | Monday, September 13, 2021 11:41 AM |
HUGE | FSD Pharma Inc. - Class B Subordinate Voting Shares | $1.67 | $1.7 | $1.71 | $1.71 | $1.64 | -1.98% | Monday, September 13, 2021 3:31 PM |
HUIZ | Huize Holding Limited - American Depositary Shares | $2.25 | $2.38 | $2.46 | $2.67 | $2.23 | -5.46% | Monday, September 13, 2021 3:45 PM |
HUM | Humana Inc. Common Stock | $409.30 | $401.98 | $404.37 | $413.59 | $402.88 | 1.82% | Monday, September 13, 2021 3:47 PM |
HUN | Huntsman Corporation Common Stock | $27.40 | $27.22 | $27.58 | $27.73 | $27.10 | 0.66% | Monday, September 13, 2021 3:47 PM |
HURC | Hurco Companies, Inc. - Common Stock | $32.62 | $32.59 | $33.23 | $33.26 | $31.84 | 0.08% | Monday, September 13, 2021 2:24 PM |
HURN | Huron Consulting Group Inc. - Common Stock | $49.25 | $49.1 | $49.73 | $49.83 | $48.37 | 0.31% | Monday, September 13, 2021 3:46 PM |
HUSA | Houston American Energy Corporation Common Stock | $2.12 | $1.89 | $1.85 | $2.22 | $1.85 | 11.9% | Monday, September 13, 2021 3:46 PM |
HUSE | Strategy Shares US Market Rotation Strategy ETF | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
HUSV | First Trust Exchange-Traded Fund III First Trust Horizon Managed Volatility Domestic ETF | $33.27 | $33.2 | $33.38 | $33.38 | $33.27 | 0.22% | Monday, September 13, 2021 11:33 AM |
HUYA | HUYA Inc. American depositary shares, each representing one Class A ordinary share | $10.10 | $10.07 | $9.91 | $10.44 | $9.56 | 0.25% | Monday, September 13, 2021 3:46 PM |
HVBC | HV Bancorp, Inc. - Common Stock | $20.57 | $20.5 | $20.61 | $20.61 | $20.57 | 0.34% | Monday, September 13, 2021 10:05 AM |
HVT | Haverty Furniture Companies, Inc. Common Stock | $33.92 | $35.13 | $35.50 | $35.58 | $33.60 | -3.44% | Monday, September 13, 2021 3:47 PM |
HVT.A | Haverty Furniture Companies, Inc. Common Stock | $34.93 | $34.93 | $34.98 | No Data | No Data | 0 | Friday, September 10, 2021 4:00 PM |
HWBK | Hawthorn Bancshares, Inc. - Common Stock | $22.71 | $22.61 | $22.79 | $22.79 | $22.71 | 0.44% | Monday, September 13, 2021 3:09 PM |
HWC | Hancock Whitney Corporation - Common Stock | $43.89 | $43.33 | $43.97 | $44.20 | $43.28 | 1.29% | Monday, September 13, 2021 3:47 PM |
HWCC | Houston Wire & Cable Company - Common Stock | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
HWKN | Hawkins, Inc. - Common Stock | $35.63 | $35.12 | $35.29 | $35.66 | $34.95 | 1.45% | Monday, September 13, 2021 3:45 PM |
HX | Hexindai Inc. - American Depositary Shares | $1.72 | $1.69 | $1.69 | $1.76 | $1.64 | 1.78% | Monday, September 13, 2021 3:44 PM |
HXL | Hexcel Corporation Common Stock | $57.42 | $55.61 | $56.11 | $58.98 | $55.96 | 3.25% | Monday, September 13, 2021 3:47 PM |
HY | Hyster-Yale Materials Handling, Inc. Class A Common Stock | $55.08 | $55.2 | $55.95 | $55.95 | $54.82 | -0.22% | Monday, September 13, 2021 3:33 PM |
HYAC | Haymaker Acquisition Corp. II - Class A Common Stock | $9.68 | $9.64 | $9.64 | $9.68 | $9.64 | 0.41% | Monday, September 13, 2021 3:40 PM |
HYB | New America High Income Fund, Inc. (The) Common Stock | $9.68 | $9.64 | $9.65 | $9.69 | $9.65 | 0.41% | Monday, September 13, 2021 3:15 PM |
HYD | VanEck Vectors High Yield Municipal Index ETF | $0.16 | $0.16 | $0.16 | $0.16 | $0.16 | 0 | Monday, September 13, 2021 12:21 PM |
HYDB | iShares Edge High Yield Defensive Bond ETF | $51.97 | $51.94 | $51.85 | $51.97 | $51.85 | 0.07% | Monday, September 13, 2021 2:50 PM |
HYDW | Xtrackers Low Beta High Yield Bond ETF | $51.05 | $50.97 | $50.99 | $51.05 | $50.99 | 0.17% | Monday, September 13, 2021 2:15 PM |
HYEM | VanEck Vectors Emerging Markets High Yield Bond ETF | $23.66 | $23.65 | $23.64 | $23.67 | $23.63 | 0.04% | Monday, September 13, 2021 3:47 PM |
HYG | iShares iBoxx $ High Yield Corporate Bond ETF | $88.01 | $87.83 | $87.95 | $88.04 | $87.89 | 0.2% | Monday, September 13, 2021 3:47 PM |
HYGH | iShares Interest Rate Hedged High Yield Bond ETF | $87.89 | $87.78 | $87.91 | $87.91 | $87.82 | 0.13% | Monday, September 13, 2021 2:24 PM |
HYGV | FlexShares High Yield Value-Scored Bond Index Fund | $50.02 | $49.89 | $49.92 | $50.02 | $49.92 | 0.26% | Monday, September 13, 2021 3:35 PM |
HYHG | ProShares High Yield Interest Rate Hedged | $62.98 | $62.81 | $62.75 | $62.98 | $62.75 | 0.27% | Monday, September 13, 2021 2:48 PM |
HYI | Western Asset High Yield Defined Opportunity Fund Inc. Common Stock | $15.92 | $15.93 | $15.96 | $15.99 | $15.92 | -0.04% | Monday, September 13, 2021 2:50 PM |
HYIH | Xtrackers High Yield Corporate Bond - Interest Rate Hedged ETF | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
HYLB | Xtrackers USD High Yield Corporate Bond ETF | $40.28 | $40.21 | $40.27 | $40.28 | $40.24 | 0.17% | Monday, September 13, 2021 3:41 PM |
HYLD | High Yield ETF | $32.35 | $32.35 | $32.40 | $32.40 | $32.40 | 0 | Friday, September 10, 2021 8:00 PM |
HYLS | First Trust High Yield Long/Short ETF | $48.42 | $48.39 | $48.52 | $48.52 | $48.37 | 0.05% | Monday, September 13, 2021 3:45 PM |
HYLV | IndexIQ ETF Trust IQ S&P High Yield Low Volatility Bond ETF | $25.36 | $25.32 | $25.33 | $25.36 | $25.33 | 0.17% | Monday, September 13, 2021 10:18 AM |
HYMB | SPDR Nuveen Bloomberg Barclays High Yield Municipal Bond ETF | $60.46 | $60.5 | $60.53 | $60.53 | $60.45 | -0.07% | Monday, September 13, 2021 3:46 PM |
HYND | WisdomTree Negative Duration High Yield Bond Fund | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
HYRE | HyreCar Inc. - Common Stock | $12.17 | $12.14 | $12.29 | $12.30 | $11.57 | 0.25% | Monday, September 13, 2021 3:46 PM |
HYS | PIMCO 0-5 Year High Yield Corporat Bond Index Exchange-Traded Fund | $99.54 | $99.4 | $99.46 | $99.58 | $99.46 | 0.14% | Monday, September 13, 2021 3:43 PM |
HYT | Blackrock Corporate High Yield Fund, Inc. Common Stock | $12.67 | $12.57 | $12.65 | $12.67 | $12.59 | 0.8% | Monday, September 13, 2021 3:45 PM |
HYTR | CP High Yield Trend ETF | $24.31 | $24.27 | $24.31 | $24.31 | $24.31 | 0.16% | Monday, September 13, 2021 9:43 AM |
HYUP | Xtrackers High Beta High Yield Bond ETF | $48.34 | $48.17 | $48.23 | $48.34 | $48.23 | 0.35% | Monday, September 13, 2021 1:57 PM |
HYXE | iShares iBoxx $ High Yield ex Oil & Gas Corporate Bond ETF | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
HYXU | iShares International High Yield Bond ETF | $56.42 | $56.42 | $56.40 | $56.40 | $56.40 | 0 | Friday, September 10, 2021 8:00 PM |
HYZD | WisdomTree Interest Rate Hedged High Yield Bond Fund | $22.31 | $22.27 | $22.22 | $22.31 | $22.22 | 0.18% | Monday, September 13, 2021 3:18 PM |
HZN | Horizon Global Corporation Common Shares | $7.33 | $7.21 | $7.81 | $7.81 | $7.33 | 1.66% | Monday, September 13, 2021 3:35 PM |
HZNP | Horizon Therapeutics Public Limited Company - Ordinary Shares | $104.73 | $107.74 | $107.97 | $107.97 | $104.30 | -2.79% | Monday, September 13, 2021 3:47 PM |
HZO | MarineMax, Inc. (FL) Common Stock | $47.96 | $47.86 | $47.91 | $48.18 | $46.98 | 0.21% | Monday, September 13, 2021 3:46 PM |
I | Intelsat S.A. Common Shares | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
IAA | IAA, Inc. Common Stock | $53.02 | $52.57 | $52.95 | $53.30 | $52.53 | 0.86% | Monday, September 13, 2021 3:47 PM |
IAC | IAC/InterActiveCorp - Common Stock | $130.79 | $131.46 | $131.81 | $131.82 | $128.26 | -0.51% | Monday, September 13, 2021 3:47 PM |
IAE | Voya Asia Pacific High Dividend Equity Income Fund ING Asia Pacific High Dividend Equity Income Fund Common Shares of Beneficial Interest | $8.90 | $8.92 | $8.96 | $8.96 | $8.90 | -0.22% | Monday, September 13, 2021 3:41 PM |
IAF | Aberdeen Australia Equity Fund Inc Common Stock | $6.21 | $6.21 | $6.19 | $6.33 | $6.19 | 0 | Monday, September 13, 2021 3:46 PM |
IAG | Iamgold Corporation Ordinary Shares | $2.35 | $2.16 | $2.20 | $2.41 | $2.18 | 8.56% | Monday, September 13, 2021 3:46 PM |
IAGG | iShares International Aggregate Bond Fund | $55.57 | $55.57 | $55.61 | $55.61 | $55.56 | 0 | Monday, September 13, 2021 3:29 PM |
IAI | iShares U.S. Broker-Dealers & Securities Exchanges ETF | $107.41 | $107.42 | $107.84 | $107.87 | $107.31 | -0.01% | Monday, September 13, 2021 3:15 PM |
IAK | iShares U.S. Insurance ETF | $80.23 | $80.72 | $80.33 | $80.33 | $80.23 | -0.61% | Monday, September 13, 2021 9:46 AM |
IART | Integra LifeSciences Holdings Corporation - Common Stock | $69.35 | $70.23 | $70.93 | $71.30 | $68.98 | -1.25% | Monday, September 13, 2021 3:47 PM |
IAT | iShares U.S. Regional Banks ETF | $58.20 | $57.37 | $57.89 | $58.52 | $57.78 | 1.45% | Monday, September 13, 2021 3:41 PM |
IAU | ishares Gold Trust | $34.13 | $34.04 | $34.09 | $34.23 | $34.07 | 0.26% | Monday, September 13, 2021 3:46 PM |
IAUF | iShares Gold Strategy ETF | $54.62 | $54.62 | $54.87 | $54.87 | $54.87 | 0 | Friday, September 10, 2021 8:00 PM |
IBA | Industrias Bachoco, S.A.B. de C.V. Common Stock | $45.01 | $44.77 | $45.22 | $45.93 | $44.86 | 0.54% | Monday, September 13, 2021 3:34 PM |
IBB | iShares Nasdaq Biotechnology Index Fund | $170.12 | $173.23 | $174.13 | $174.13 | $169.70 | -1.8% | Monday, September 13, 2021 3:47 PM |
IBCD | iShares iBonds Mar 2020 Term Corporate ex-Financials Term ETF | $109.84 | $109.64 | $109.64 | $110.09 | $109.64 | 0.18% | Monday, September 13, 2021 8:00 PM |
IBCE | iShares iBonds Mar 2023 Term Corporate ex-Financials ETF | $24.72 | $24.72 | No Data | No Data | No Data | 0 | Friday, September 10, 2021 8:00 PM |
IBCP | Independent Bank Corporation - Common Stock | $20.31 | $20.11 | $20.20 | $20.31 | $20.05 | 0.99% | Monday, September 13, 2021 3:46 PM |
IBD | Inspire Corporate Bond Impact ETF | $26.35 | $26.35 | $26.33 | $26.33 | $26.33 | 0 | Friday, September 10, 2021 8:00 PM |
IBDC | iShares iBonds Mar 2020 Term Corporate ETF | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
IBDD | iShares iBonds Mar 2023 Term Corporate ETF | $26.98 | $26.98 | No Data | No Data | No Data | 0 | Friday, September 10, 2021 8:00 PM |
IBDL | iShares iBonds Dec 2020 Term Corporate ETF | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
IBDM | iShares iBonds Dec 2021 Term Corporate ETF | $24.74 | $24.73 | $24.73 | $24.74 | $24.73 | 0.02% | Monday, September 13, 2021 3:44 PM |
IBDN | iShares iBonds Dec 2022 Term Corporate ETF | $25.31 | $25.32 | $25.31 | $25.32 | $25.31 | -0.04% | Monday, September 13, 2021 3:33 PM |
IBDO | iShares iBonds Dec 2023 Term Corporate ETF | $26.00 | $25.99 | $25.99 | $26.01 | $25.99 | 0.02% | Monday, September 13, 2021 3:37 PM |
IBDP | iShares iBonds Dec 2024 Term Corporate ETF | $26.32 | $26.31 | $26.30 | $26.33 | $26.30 | 0.02% | Monday, September 13, 2021 3:45 PM |
IBDQ | iShares iBonds Dec 2025 Term Corporate ETF | $26.96 | $26.95 | $26.96 | $26.96 | $26.95 | 0.03% | Monday, September 13, 2021 2:54 PM |
IBDR | iShares iBonds Dec 2026 Term Corporate ETF | $26.63 | $26.63 | $26.65 | $26.65 | $26.62 | 0 | Monday, September 13, 2021 3:35 PM |
IBDS | iShares iBonds Dec 2027 Term Corporate ETF | $27.17 | $27.14 | $27.13 | $27.18 | $27.13 | 0.1% | Monday, September 13, 2021 3:09 PM |
IBDT | iShares iBonds Dec 2028 Term Corporate ETF | $29.00 | $28.94 | $28.92 | $29.00 | $28.92 | 0.21% | Monday, September 13, 2021 10:57 AM |
IBDU | iShares iBonds Dec 2029 Term Corporate ETF | $26.95 | $26.9 | $26.93 | $26.95 | $26.93 | 0.19% | Monday, September 13, 2021 3:46 PM |
IBHA | iShares iBonds 2021 Term High Yield and Income ETF | $24.20 | $24.2 | $24.14 | $24.14 | $24.14 | 0 | Friday, September 10, 2021 8:00 PM |
IBHB | iShares iBonds 2022 Term High Yield and Income ETF | $24.25 | $24.23 | $24.21 | $24.26 | $24.21 | 0.08% | Monday, September 13, 2021 2:16 PM |
IBHC | iShares iBonds 2023 Term High Yield and Income ETF | $24.67 | $24.65 | $24.72 | $24.72 | $24.67 | 0.08% | Monday, September 13, 2021 1:24 PM |
IBHD | iShares iBonds 2024 Term High Yield and Income ETF | $24.74 | $24.74 | $24.74 | $24.74 | $24.74 | 0 | Friday, September 10, 2021 8:00 PM |
IBHE | iShares iBonds 2025 Term High Yield and Income ETF | $25.09 | $25.03 | $25.09 | $25.09 | $25.08 | 0.24% | Monday, September 13, 2021 3:08 PM |
IBIO | iBio, Inc. Common Stock | $1.16 | $1.17 | $1.17 | $1.20 | $1.14 | -0.85% | Monday, September 13, 2021 3:40 PM |
IBKC | IBERIABANK Corporation - Common Stock | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
IBKCN | IBERIABANK Corporation - Depositary Shares each representing a 1/400th ownership interest in a share of our 6.100% Fixed-to-Floating Non-Cumulative Perpetual Preferred Stock, Series D | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
IBKCO | IBERIABANK Corporation - Depositary Shares Representing Series C Fixed to Floating | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
IBKCP | IBERIABANK Corporation - Depositary Shares Representing Series B Fixed to Floating | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
IBKR | Interactive Brokers Group, Inc. - Class A Common Stock | $61.98 | $62.8 | $63.03 | $63.30 | $61.93 | -1.31% | Monday, September 13, 2021 3:47 PM |
IBM | International Business Machines Corporation Common Stock | $138.05 | $137.02 | $138.40 | $138.99 | $137.51 | 0.75% | Monday, September 13, 2021 3:47 PM |
IBMI | iShares iBonds Sep 2020 Term Muni Bond ETF | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
IBMJ | iShares iBonds Dec 2021 Term Muni Bond ETF | $25.61 | $25.62 | $25.61 | $25.61 | $25.58 | -0.04% | Monday, September 13, 2021 11:59 AM |
IBMK | iShares iBonds Dec 2022 Term Muni Bond ETF | $26.18 | $26.18 | $26.16 | $26.18 | $26.16 | -0.01% | Monday, September 13, 2021 11:59 AM |
IBML | iShares iBonds Dec 2023 Term Muni Bond ETF | $26.02 | $26.07 | $26.02 | $26.04 | $26.02 | -0.17% | Monday, September 13, 2021 2:52 PM |
IBMM | iShares iBonds Dec 2024 Term Muni Bond ETF | $26.97 | $27 | $26.97 | $27.00 | $26.97 | -0.09% | Monday, September 13, 2021 12:21 PM |
IBMN | iShares iBonds Dec 2025 Term Muni Bond ETF | $28.07 | $28.06 | $28.03 | $28.08 | $28.03 | 0.04% | Monday, September 13, 2021 3:07 PM |
IBMO | iShares iBonds Dec 2026 Term Muni Bond ETF | $26.99 | $27.02 | $27.00 | $27.00 | $26.99 | -0.11% | Monday, September 13, 2021 2:53 PM |
IBMP | iShares iBonds Dec 2027 Term Muni Bond ETF | $27.20 | $27.18 | $27.18 | $27.20 | $27.18 | 0.09% | Monday, September 13, 2021 2:28 PM |
IBMQ | iShares iBonds Dec 2028 Term Muni Bond ETF | $27.44 | $27.44 | $27.44 | $27.44 | $27.44 | 0 | Friday, September 10, 2021 8:00 PM |
IBN | ICICI Bank Limited Common Stock | $19.30 | $19.36 | $19.30 | $19.39 | $19.20 | -0.34% | Monday, September 13, 2021 3:47 PM |
IBND | SPDR Bloomberg Barclays International Corporate Bond ETF | $36.29 | $36.31 | $36.40 | $36.40 | $36.27 | -0.06% | Monday, September 13, 2021 1:26 PM |
IBOC | International Bancshares Corporation - Common Stock | $40.84 | $40.49 | $40.90 | $41.26 | $40.29 | 0.86% | Monday, September 13, 2021 3:47 PM |
IBP | Installed Building Products, Inc. Common Stock | $120.11 | $121.78 | $123.31 | $123.31 | $118.87 | -1.37% | Monday, September 13, 2021 3:46 PM |
IBTA | iShares iBonds Dec 2021 Term Treasury ETF | $25.35 | $25.36 | $25.35 | $25.35 | $25.35 | -0.04% | Monday, September 13, 2021 2:53 PM |
IBTB | iShares iBonds Dec 2022 Term Treasury ETF | $25.43 | $25.43 | $25.43 | $25.43 | $25.42 | 0.01% | Monday, September 13, 2021 3:35 PM |
IBTD | iShares iBonds Dec 2023 Term Treasury ETF | $25.66 | $25.66 | $25.66 | $25.66 | $25.66 | -0.01% | Monday, September 13, 2021 1:12 PM |
IBTE | iShares iBonds Dec 2024 Term Treasury ETF | $25.74 | $25.74 | $25.75 | $25.75 | $25.74 | 0.02% | Monday, September 13, 2021 2:20 PM |
IBTF | iShares iBonds Dec 2025 Term Treasury ETF | $25.76 | $25.75 | $25.76 | $25.76 | $25.76 | 0.06% | Monday, September 13, 2021 9:30 AM |
IBTG | iShares iBonds Dec 2026 Term Treasury ETF | $25.73 | $25.73 | No Data | No Data | No Data | 0 | Friday, September 10, 2021 3:29 PM |
IBTH | iShares iBonds Dec 2027 Term Treasury ETF | $25.67 | $25.65 | $25.67 | $25.68 | $25.67 | 0.09% | Monday, September 13, 2021 12:20 PM |
IBTI | iShares iBonds Dec 2028 Term Treasury ETF | $25.66 | $25.66 | No Data | No Data | No Data | 0 | Friday, September 10, 2021 3:29 PM |
IBTJ | iShares iBonds Dec 2029 Term Treasury ETF | $25.51 | $25.51 | No Data | No Data | No Data | 0 | Friday, September 10, 2021 3:29 PM |
IBTX | Independent Bank Group, Inc - Common Stock | $66.95 | $65.68 | $66.09 | $67.28 | $65.30 | 1.93% | Monday, September 13, 2021 3:46 PM |
IBUY | Amplify Online Retail ETF | $114.17 | $114.55 | $114.99 | $115.00 | $112.57 | -0.33% | Monday, September 13, 2021 3:40 PM |
ICAD | icad inc. - Common Stock | $11.03 | $11.74 | $11.78 | $11.78 | $10.85 | -6.05% | Monday, September 13, 2021 3:43 PM |
ICBK | County Bancorp, Inc. - Common Stock | $35.07 | $35.16 | $35.20 | $35.38 | $35.01 | -0.26% | Monday, September 13, 2021 3:17 PM |
ICCC | ImmuCell Corporation - Common Stock | $9.05 | $9.34 | $9.25 | $9.62 | $9.02 | -3.1% | Monday, September 13, 2021 3:27 PM |
ICCH | ICC Holdings, Inc. - Common Stock | $17.14 | $16.76 | $17.14 | $17.14 | $17.14 | 2.27% | Monday, September 13, 2021 3:29 PM |
ICD | Independence Contract Drilling, Inc. Common Stock | $2.80 | $2.99 | $3.03 | $3.08 | $2.61 | -6.35% | Monday, September 13, 2021 3:45 PM |
ICE | Intercontinental Exchange Inc. Common Stock | $118.24 | $118.84 | $119.67 | $120.60 | $117.32 | -0.5% | Monday, September 13, 2021 3:47 PM |
ICF | iShares Cohen & Steers REIT ETF | $69.08 | $68.84 | $69.24 | $69.73 | $69.04 | 0.35% | Monday, September 13, 2021 2:19 PM |
ICFI | ICF International, Inc. - Common Stock | $90.71 | $90.6 | $91.36 | $91.48 | $89.25 | 0.12% | Monday, September 13, 2021 3:40 PM |
ICHR | Ichor Holdings - Ordinary Shares | $45.13 | $43.92 | $44.63 | $45.56 | $44.32 | 2.76% | Monday, September 13, 2021 3:44 PM |
ICL | Israel Chemicals Limited Ordinary Shares | $7.14 | $7.05 | $7.20 | $7.20 | $7.13 | 1.28% | Monday, September 13, 2021 3:29 PM |
ICLK | iClick Interactive Asia Group Limited - American Depositary Shares | $5.27 | $5.45 | $5.42 | $5.42 | $5.13 | -3.3% | Monday, September 13, 2021 3:47 PM |
ICLN | iShares S&P Global Clean Energy Index Fund | $22.96 | $22.57 | $22.86 | $23.05 | $22.64 | 1.73% | Monday, September 13, 2021 3:47 PM |
ICLR | ICON plc - Ordinary Shares | $256.93 | $258.81 | $260.74 | $261.38 | $255.25 | -0.73% | Monday, September 13, 2021 3:46 PM |
ICMB | Investcorp Credit Management BDC, Inc. - Common Stock | $5.53 | $5.5 | $5.54 | $5.54 | $5.50 | 0.54% | Monday, September 13, 2021 2:43 PM |
ICOL | iShares Inc iShares MSCI Colombia ETF | $10.00 | $10.06 | $10.08 | $10.14 | $10.00 | -0.61% | Monday, September 13, 2021 3:35 PM |
ICON | Iconix Brand Group, Inc. - Common Stock | $0.02 | $0.02 | No Data | No Data | No Data | 0 | Friday, June 4, 2021 4:35 PM |
ICOW | Pacer Developed Markets International Cash Cows 100 ETF | $340.09 | $339.6 | $339.18 | $340.90 | $338.21 | 0.14% | Monday, September 13, 2021 8:47 PM |
ICPT | Intercept Pharmaceuticals, Inc. - Common Stock | $14.86 | $14.65 | $14.83 | $15.16 | $14.40 | 1.43% | Monday, September 13, 2021 3:47 PM |
ICSH | iShares Ultra Short-Term Bond ETF | $50.49 | $50.49 | $50.50 | $50.50 | $50.49 | 0 | Monday, September 13, 2021 1:04 PM |
ICUI | ICU Medical, Inc. - Common Stock | $240.32 | $244.05 | $246.47 | $246.47 | $239.99 | -1.53% | Monday, September 13, 2021 3:46 PM |
ICVT | iShares Convertible Bond ETF | $101.35 | $101.6 | $102.04 | $102.04 | $100.24 | -0.25% | Monday, September 13, 2021 3:11 PM |
IDA | IDACORP, Inc. Common Stock | $104.75 | $105.17 | $105.79 | $106.02 | $103.96 | -0.4% | Monday, September 13, 2021 3:47 PM |
IDCC | InterDigital, Inc. - Common Stock | $69.66 | $68.98 | $69.55 | $69.78 | $68.77 | 0.98% | Monday, September 13, 2021 3:47 PM |
IDE | Voya Infrastructure, Industrials and Materials Fund Common Shares of Beneficial Interest | $13.33 | $13.35 | $13.37 | $13.44 | $13.26 | -0.15% | Monday, September 13, 2021 3:21 PM |
IDEV | iShares Core MSCI International Developed Markets ETF | $69.88 | $69.55 | $70.13 | $70.13 | $69.81 | 0.47% | Monday, September 13, 2021 3:43 PM |
IDEX | Ideanomics, Inc. - Common Stock | $2.21 | $2.18 | $2.18 | $2.27 | $2.12 | 1.15% | Monday, September 13, 2021 3:47 PM |
IDHD | Invesco S&P International Developed High Dividend Low Volatility ETF | $27.33 | $27.33 | $27.46 | $27.46 | $27.46 | 0 | Friday, September 10, 2021 8:00 PM |
IDHQ | Invesco S&P International Developed Quality ETF | $32.43 | $32.3 | $32.56 | $32.56 | $32.36 | 0.4% | Monday, September 13, 2021 3:39 PM |
IDIV | U.S. Equity Cumulative Dividends Fund Series 2027 Shares | $10.50 | $10.99 | $10.95 | $10.95 | $10.49 | -4.46% | Monday, September 13, 2021 3:46 PM |
IDLB | Invesco FTSE International Low Beta Equal Weight ETF | $32.00 | $32 | $32.20 | $32.20 | $32.20 | 0 | Friday, September 10, 2021 3:07 PM |
IDLV | Invesco S&P International Developed Low Volatility ETF | $32.14 | $32.1 | $32.30 | $32.30 | $32.14 | 0.12% | Monday, September 13, 2021 2:17 PM |
IDMO | Invesco S&P International Developed Momentum ETF | $37.19 | $37.19 | No Data | No Data | No Data | 0 | Friday, September 10, 2021 8:00 PM |
IDN | Intellicheck, Inc. - Common Stock | $8.43 | $8.54 | $8.62 | $8.78 | $8.35 | -1.29% | Monday, September 13, 2021 3:46 PM |
IDNA | iShares Genomics Immunology and Healthcare ETF | $53.59 | $54.79 | $55.05 | $55.05 | $53.45 | -2.19% | Monday, September 13, 2021 3:02 PM |
IDOG | ALPS International Sector Dividend Dogs ETF | $28.40 | $28.05 | $28.41 | $28.41 | $28.35 | 1.25% | Monday, September 13, 2021 11:33 AM |
IDRA | Idera Pharmaceuticals, Inc. - Common Stock | $1.07 | $1.07 | $1.07 | $1.09 | $1.05 | -0.47% | Monday, September 13, 2021 3:46 PM |
IDRV | iShares Self-Driving EV and Tech ETF | $49.54 | $49.43 | $49.98 | $49.98 | $49.34 | 0.22% | Monday, September 13, 2021 3:01 PM |
IDT | IDT Corporation Class B Common Stock | $45.19 | $45.71 | $46.24 | $46.61 | $44.22 | -1.14% | Monday, September 13, 2021 3:46 PM |
IDU | iShares U.S. Utilities ETF | $84.27 | $84.22 | $84.60 | $84.93 | $84.03 | 0.06% | Monday, September 13, 2021 3:32 PM |
IDV | iShares International Select Dividend ETF | $32.32 | $32.01 | $32.38 | $32.39 | $32.26 | 0.97% | Monday, September 13, 2021 3:28 PM |
IDX | VanEck Vectors Indonesia Index ETF | $18.87 | $18.9 | $18.83 | $18.87 | $18.73 | -0.16% | Monday, September 13, 2021 1:00 PM |
IDXG | Interpace Biosciences, Inc. - Common Stock | $9.00 | $9.33 | $8.75 | $9.02 | $8.72 | -3.54% | Monday, September 13, 2021 12:10 PM |
IDXX | IDEXX Laboratories, Inc. - Common Stock | $654.25 | $681.61 | $687.03 | $687.03 | $646.47 | -4.01% | Monday, September 13, 2021 3:47 PM |
IDY | Pacific Global International Equity Income ETF | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
IDYA | IDEAYA Biosciences, Inc. - Common Stock | $26.19 | $26.58 | $26.84 | $27.08 | $25.85 | -1.47% | Monday, September 13, 2021 3:46 PM |
IEA | Infrastructure and Energy Alternatives, Inc. - Common Stock | $12.38 | $12.78 | $12.85 | $12.86 | $12.15 | -3.13% | Monday, September 13, 2021 3:46 PM |
IEC | IEC Electronics Corp. - Common Stock | $15.33 | $15.31 | $15.31 | $15.33 | $15.31 | 0.1% | Monday, September 13, 2021 3:33 PM |
IECS | iShares Evolved U.S. Consumer Staples ETF | $33.18 | $33.06 | $33.09 | $33.18 | $33.09 | 0.36% | Monday, September 13, 2021 12:32 PM |
IEDI | iShares Evolved U.S. Discretionary Spending ETF | $45.83 | $45.86 | $45.99 | $45.99 | $45.82 | -0.06% | Monday, September 13, 2021 1:26 PM |
IEF | iShares 7-10 Year Treasury Bond ETF | $116.97 | $116.82 | $116.93 | $117.06 | $116.91 | 0.13% | Monday, September 13, 2021 3:47 PM |
IEFA | iShares Core MSCI EAFE ETF | $77.83 | $77.34 | $78.04 | $78.06 | $77.66 | 0.63% | Monday, September 13, 2021 3:31 PM |
IEFN | iShares Evolved U.S. Financials ETF | $31.99 | $31.66 | $31.78 | $32.01 | $31.78 | 1.04% | Monday, September 13, 2021 12:11 PM |
IEHS | iShares Evolved U.S. Healthcare Staples ETF | $43.62 | $43.89 | $44.23 | $44.23 | $43.61 | -0.62% | Monday, September 13, 2021 10:28 AM |
IEI | iShares 3-7 Year Treasury Bond ETF | $131.16 | $131.09 | $131.13 | $131.20 | $131.12 | 0.05% | Monday, September 13, 2021 3:46 PM |
IEIH | iShares Evolved U.S. Innovative Healthcare ETF | $36.59 | $36.59 | $36.72 | $36.72 | $36.72 | 0 | Friday, September 10, 2021 8:00 PM |
IEME | iShares Evolved U.S. Media and Entertainment ETF | $36.74 | $36.74 | $36.85 | $36.85 | $36.85 | 0 | Friday, September 10, 2021 8:00 PM |
IEMG | iShares Core MSCI Emerging Markets ETF | $64.33 | $64.19 | $64.29 | $64.53 | $64.06 | 0.22% | Monday, September 13, 2021 3:47 PM |
IEO | iShares U.S. Oil & Gas Exploration & Production ETF | $52.45 | $50.67 | $51.63 | $52.74 | $51.63 | 3.51% | Monday, September 13, 2021 2:59 PM |
IEP | Icahn Enterprises L.P. - Depositary units | $52.23 | $51.56 | $51.80 | $52.38 | $51.44 | 1.3% | Monday, September 13, 2021 3:47 PM |
IESC | IES Holdings, Inc. - Common Stock | $42.93 | $43.52 | $44.02 | $44.29 | $42.77 | -1.36% | Monday, September 13, 2021 3:46 PM |
IETC | iShares Evolved U.S. Technology ETF | $58.24 | $58.57 | $59.09 | $59.09 | $58.24 | -0.56% | Monday, September 13, 2021 2:38 PM |
IEUR | iShares Core MSCI Europe ETF | $58.91 | $58.65 | $59.09 | $59.11 | $58.77 | 0.43% | Monday, September 13, 2021 3:45 PM |
IEUS | iShares MSCI Europe Small-Cap ETF | $73.29 | $73.28 | $73.44 | $73.44 | $73.15 | 0.01% | Monday, September 13, 2021 3:34 PM |
IEV | iShares Europe ETF | $54.58 | $54.35 | $54.78 | $54.79 | $54.47 | 0.42% | Monday, September 13, 2021 3:47 PM |
IEX | IDEX Corporation Common Stock | $214.87 | $217.16 | $219.03 | $219.12 | $214.09 | -1.05% | Monday, September 13, 2021 3:47 PM |
IEZ | iShares U.S. Oil Equipment & Services ETF | $13.36 | $12.74 | $12.94 | $13.44 | $12.94 | 4.87% | Monday, September 13, 2021 3:43 PM |
IFEU | iShares FTSE EPRA/NAREIT Europe Index Fund | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
IFF | Internationa Flavors & Fragrances, Inc. Common Stock | $147.20 | $147.59 | $148.94 | $149.00 | $145.83 | -0.26% | Monday, September 13, 2021 3:47 PM |
IFGL | iShares FTSE EPRA/NAREIT Global Real Estate ex-U.S. Index Fund | $29.90 | $29.76 | $29.90 | $29.94 | $29.77 | 0.47% | Monday, September 13, 2021 3:41 PM |
IFLY | ETFMG Drone Economy Strategy ETF | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
IFMK | iFresh Inc. - Common Stock | $1.14 | $1.12 | $1.12 | $1.16 | $1.12 | 1.79% | Monday, September 13, 2021 3:23 PM |
IFN | India Fund, Inc. (The) Common Stock | $23.53 | $23.44 | $23.52 | $23.57 | $23.51 | 0.38% | Monday, September 13, 2021 3:46 PM |
IFRA | iShares U.S. Infrastructure ETF | $21.32 | $21.54 | $21.48 | $21.48 | $21.20 | -1.02% | Monday, September 13, 2021 3:42 PM |
IFRX | InflaRx N.V. - Common Stock | $2.87 | $2.95 | $2.94 | $3.02 | $2.84 | -2.71% | Monday, September 13, 2021 3:36 PM |
IFS | Intercorp Financial Services Inc. Common Shares | $22.21 | $21.59 | $21.73 | $22.30 | $21.73 | 2.85% | Monday, September 13, 2021 3:39 PM |
IFV | First Trust Dorsey Wright International Focus 5 ETF | $23.96 | $23.79 | $23.99 | $23.99 | $23.81 | 0.71% | Monday, September 13, 2021 3:39 PM |
IG | Principal Investment Grade Corporate Active ETF | $26.99 | $26.92 | $26.99 | $26.99 | $26.99 | 0.25% | Monday, September 13, 2021 2:57 PM |
IGA | Voya Global Advantage and Premium Opportunity Fund Common Shares of Beneficial Interest | $10.27 | $10.22 | $10.26 | $10.31 | $10.23 | 0.49% | Monday, September 13, 2021 3:43 PM |
IGBH | iShares Interest Rate Hedged Long-Term Corporate Bond ETF | $25.34 | $25.34 | $25.32 | $25.35 | $25.32 | 0 | Monday, September 13, 2021 2:24 PM |
IGC | India Globalization Capital Inc. Common Stock | $1.54 | $1.53 | $1.52 | $1.57 | $1.50 | 0.65% | Monday, September 13, 2021 3:30 PM |
IGD | Voya Global Equity Dividend and Premium Opportunity Fund | $6.18 | $6.15 | $6.19 | $6.20 | $6.16 | 0.49% | Monday, September 13, 2021 3:33 PM |
IGE | iShares North American Natural Resources ETF | $2.90 | $2.4 | $2.56 | $3.88 | $2.46 | 20.83% | Monday, September 13, 2021 4:30 PM |
IGEB | iShares Edge Investment Grade Enhanced Bond ETF | $54.39 | $54.39 | $54.48 | $54.48 | $54.48 | 0 | Friday, September 10, 2021 8:00 PM |
IGF | iShares Global Infrastructure ETF | $46.87 | $46.45 | $46.92 | $47.08 | $46.80 | 0.9% | Monday, September 13, 2021 3:43 PM |
IGHG | ProShares Investment Grade-Interest Rate Hedged | $75.65 | $75.85 | $75.92 | $75.92 | $75.65 | -0.26% | Monday, September 13, 2021 11:07 AM |
IGI | Western Asset Investment Grade Defined Opportunity Trust Inc. Common Stock | $22.67 | $22.06 | $22.21 | $22.73 | $22.13 | 2.77% | Monday, September 13, 2021 3:35 PM |
IGIB | iShares Intermediate-Term Corporate Bond ETF | $60.81 | $60.71 | $60.77 | $60.84 | $60.77 | 0.16% | Monday, September 13, 2021 3:45 PM |
IGIC | International General Insurance Holdings Ltd. - Ordinary Shares | $9.06 | $8.88 | $8.82 | $9.24 | $8.82 | 1.97% | Monday, September 13, 2021 3:08 PM |
IGIH | Xtrackers Investment Grade Bond - Interest Rate Hedged ETF | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
IGLB | Shares Long-Term Corporate Bond ETF | $71.45 | $71.18 | $71.44 | $71.56 | $71.40 | 0.38% | Monday, September 13, 2021 3:15 PM |
IGM | iShares Expanded Tech Sector ETF | $423.08 | $424.48 | $427.12 | $427.12 | $421.88 | -0.33% | Monday, September 13, 2021 3:46 PM |
IGMS | IGM Biosciences, Inc. - Common Stock | $72.16 | $72.51 | $72.51 | $74.38 | $70.45 | -0.49% | Monday, September 13, 2021 3:44 PM |
IGN | iShares North American Tech-Multimedia Networking ETF | $71.05 | $70.34 | $70.85 | $71.23 | $70.85 | 1.02% | Monday, September 13, 2021 3:25 PM |
IGOV | iShares International Treasury Bond ETF | $52.69 | $52.69 | $52.65 | $52.76 | $52.62 | 0 | Monday, September 13, 2021 3:46 PM |
IGR | CBRE Clarion Global Real Estate Income Fund Common Stock | $9.17 | $9.17 | $9.20 | $9.23 | $9.13 | 0 | Monday, September 13, 2021 3:42 PM |
IGRO | iShares International Dividend Growth ETF | $68.29 | $68.18 | $68.77 | $68.77 | $68.23 | 0.17% | Monday, September 13, 2021 2:17 PM |
IGSB | iShares Short-Term Corporate Bond ETF | $54.78 | $54.76 | $54.76 | $54.80 | $54.76 | 0.03% | Monday, September 13, 2021 3:46 PM |
IGT | International Game Technology Ordinary Shares | $21.56 | $21.3 | $21.58 | $21.74 | $20.67 | 1.2% | Monday, September 13, 2021 3:47 PM |
IGV | iShares Expanded Tech-Software Sector ETF | $84.50 | $86 | No Data | No Data | No Data | -1.74% | Friday, September 10, 2021 1:27 PM |
IHAK | iShares Cybersecurity and Tech ETF | $45.01 | $45 | $45.17 | $45.17 | $44.66 | 0.02% | Monday, September 13, 2021 3:19 PM |
IHC | Independence Holding Company Common Stock | $49.17 | $49.26 | $49.54 | $49.54 | $49.10 | -0.18% | Monday, September 13, 2021 3:36 PM |
IHD | Voya Emerging Markets High Income Dividend Equity Fund Common Shares | $7.59 | $7.59 | $7.62 | $7.62 | $7.59 | 0 | Monday, September 13, 2021 3:29 PM |
IHDG | WisdomTree International Hedged Quality Dividend Growth Fund | $46.12 | $45.91 | $46.34 | $46.34 | $46.05 | 0.46% | Monday, September 13, 2021 3:40 PM |
IHE | iShares U.S. Pharmaceutical ETF | $189.35 | $189.98 | $190.90 | $190.90 | $189.01 | -0.33% | Monday, September 13, 2021 12:53 PM |
IHF | iShares U.S. Health Care Providers ETF | $267.58 | $262.84 | $264.34 | $267.58 | $264.34 | 1.8% | Monday, September 13, 2021 1:03 PM |
IHG | Intercontinental Hotels Group American Depositary Shares (Each representing one Ordinary Share) | $63.96 | $63.24 | $63.28 | $64.12 | $62.90 | 1.14% | Monday, September 13, 2021 3:38 PM |
IHI | iShares U.S. Medical Devices ETF | $64.97 | $66.08 | $66.37 | $66.37 | $64.52 | -1.68% | Monday, September 13, 2021 3:46 PM |
IHIT | Invesco High Income 2023 Target Term Fund Common Shares of Beneficial Interest | $9.74 | $9.78 | $9.73 | $9.78 | $9.69 | -0.46% | Monday, September 13, 2021 3:22 PM |
IHRT | iHeartMedia, Inc. - Class A Common Stock | $24.76 | $24.43 | $24.64 | $25.21 | $24.52 | 1.33% | Monday, September 13, 2021 3:46 PM |
IHT | InnSuites Hospitality Trust Shares of Beneficial Interest | $3.72 | $3.85 | $3.84 | $3.95 | $3.68 | -3.38% | Monday, September 13, 2021 3:35 PM |
IHTA | Invesco High Income 2024 Target Term Fund Common Shares of Beneficial Interest, No par value per share | $9.72 | $9.71 | $9.72 | $9.76 | $9.70 | 0.11% | Monday, September 13, 2021 3:29 PM |
IHY | VanEck Vectors International High Yield Bond | $25.47 | $25.48 | $25.40 | $25.47 | $25.40 | -0.04% | Monday, September 13, 2021 2:26 PM |
IID | Voya International High Dividend Equity Income Fund Common Shares of Beneficial Interest | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
IIF | Morgan Stanley India Investment Fund, Inc. Common Stock | $27.61 | $27.74 | $27.83 | $27.83 | $27.49 | -0.47% | Monday, September 13, 2021 3:46 PM |
IIGD | Invesco Investment Grade Defensive ETF | $26.77 | $26.76 | $26.77 | $26.77 | $26.77 | 0.05% | Monday, September 13, 2021 12:18 PM |
IIGV | Invesco Investment Grade Value ETF | $27.74 | $27.74 | No Data | No Data | No Data | 0 | Friday, September 10, 2021 8:00 PM |
III | Information Services Group, Inc. - Common Stock | $7.69 | $7.71 | $7.76 | $7.79 | $7.42 | -0.26% | Monday, September 13, 2021 3:45 PM |
IIIN | Insteel Industries, Inc. - Common Stock | $35.51 | $34.96 | $35.08 | $35.54 | $34.70 | 1.57% | Monday, September 13, 2021 3:46 PM |
IIIV | i3 Verticals, Inc. - Common Stock | $26.62 | $26.97 | $27.18 | $27.18 | $26.59 | -1.3% | Monday, September 13, 2021 3:46 PM |
IIM | Invesco Value Municipal Income Trust Common Stock | $17.05 | $17.08 | $17.15 | $17.18 | $16.98 | -0.15% | Monday, September 13, 2021 3:30 PM |
IIN | IntriCon Corporation - Common Stock | $20.73 | $20.83 | $21.08 | $21.35 | $20.73 | -0.48% | Monday, September 13, 2021 3:42 PM |
IIPR | Innovative Industrial Properties, Inc. Common Stock | $226.85 | $234.99 | $234.87 | $235.00 | $225.45 | -3.46% | Monday, September 13, 2021 3:47 PM |
IIVI | II-VI Incorporated - Common Stock | $61.94 | $61.43 | $62.15 | $62.88 | $60.70 | 0.83% | Monday, September 13, 2021 3:46 PM |
IJAN | Innovator ETFs Trust Innovator MSCI EAFE Power Buffer ETF - January | $27.01 | $27.01 | $27.06 | $27.06 | $27.06 | 0 | Friday, September 10, 2021 8:00 PM |
IJH | iShares Core S&P Mid-Cap ETF | $269.88 | $268.51 | $270.33 | $270.81 | $268.32 | 0.51% | Monday, September 13, 2021 3:43 PM |
IJJ | iShares S&P Mid-Cap 400 Value ETF | $105.17 | $104.32 | $104.99 | $105.49 | $104.67 | 0.81% | Monday, September 13, 2021 3:45 PM |
IJK | iShares S&P Mid-Cap 400 Growth ETF | $81.61 | $81.59 | $82.08 | $82.10 | $81.25 | 0.02% | Monday, September 13, 2021 3:12 PM |
IJR | iShares Core S&P Small-Cap ETF | $109.94 | $109.3 | $110.02 | $110.22 | $108.92 | 0.59% | Monday, September 13, 2021 3:47 PM |
IJS | iShares S&P SmallCap 600 Value ETF | $100.04 | $98.94 | $99.73 | $100.11 | $99.10 | 1.11% | Monday, September 13, 2021 3:46 PM |
IJT | iShares S&P Small-Cap 600 Growth ETF | $132.81 | $132.43 | $133.50 | $133.50 | $131.83 | 0.29% | Monday, September 13, 2021 3:37 PM |
IJUL | Innovator MSCI EAFE Power Buffer ETF - July | $24.72 | $24.62 | $24.60 | $24.72 | $24.60 | 0.39% | Monday, September 13, 2021 1:00 PM |
IKNX | Ikonics Corporation - Common Stock | $26.30 | $27.39 | $27.57 | $28.29 | $26.01 | -3.98% | Monday, September 13, 2021 3:42 PM |
ILF | iShares Latin America 40 ETF | $28.49 | $28.19 | $28.55 | $28.73 | $28.44 | 1.06% | Monday, September 13, 2021 3:46 PM |
ILMN | Illumina, Inc. - Common Stock | $451.36 | $458.21 | $460.81 | $461.08 | $447.15 | -1.49% | Monday, September 13, 2021 3:46 PM |
ILPT | Industrial Logistics Properties Trust - Common Shares of Beneficial Interest | $26.24 | $26.18 | $26.22 | $26.41 | $26.11 | 0.23% | Monday, September 13, 2021 3:46 PM |
ILTB | iShares Core 10 Year USD Bond ETF | $73.82 | $73.52 | $73.80 | $73.89 | $73.80 | 0.41% | Monday, September 13, 2021 3:23 PM |
IMAB | I-MAB - American Depositary Shares | $67.97 | $72 | $72.37 | $72.37 | $67.47 | -5.59% | Monday, September 13, 2021 3:46 PM |
IMAC | IMAC Holdings, Inc. - Common Stock | $1.52 | $1.55 | $1.58 | $1.58 | $1.51 | -1.94% | Monday, September 13, 2021 3:45 PM |
IMAX | Imax Corporation Common Stock | $16.68 | $15.35 | $15.61 | $16.91 | $15.60 | 8.66% | Monday, September 13, 2021 3:47 PM |
IMBI | iMedia Brands, Inc. - Class A Common Stock | $5.47 | $5.58 | $5.66 | $5.66 | $5.34 | -1.97% | Monday, September 13, 2021 3:41 PM |
IMGN | ImmunoGen, Inc. - Common Stock | $5.79 | $5.73 | $5.76 | $5.96 | $5.63 | 0.96% | Monday, September 13, 2021 3:47 PM |
IMH | Impac Mortgage Holdings, Inc. Common Stock | $1.35 | $1.38 | $1.38 | $1.38 | $1.32 | -2.54% | Monday, September 13, 2021 2:50 PM |
IMKTA | Ingles Markets, Incorporated - Class A Common Stock | $65.69 | $67.93 | $68.36 | $69.00 | $65.38 | -3.3% | Monday, September 13, 2021 3:46 PM |
IMLP | iPath S&P MLP ETN | $12.41 | $12.18 | $12.30 | $12.44 | $12.30 | 1.89% | Monday, September 13, 2021 2:11 PM |
IMMP | Immutep Limited - American Depositary Shares | $3.91 | $4.1 | $4.10 | $4.11 | $3.88 | -4.63% | Monday, September 13, 2021 3:46 PM |
IMMR | Immersion Corporation - Common Stock | $7.23 | $7.24 | $7.41 | $7.50 | $7.12 | -0.21% | Monday, September 13, 2021 3:46 PM |
IMMU | Immunomedics, Inc. - Common Stock | $4.60 | $4.64 | $4.79 | $4.79 | $4.54 | -0.76% | Monday, September 13, 2021 5:29 PM |
IMO | Imperial Oil Limited Common Stock | $28.24 | $26.85 | $27.19 | $28.45 | $27.19 | 5.18% | Monday, September 13, 2021 3:47 PM |
IMOM | Alpha Architect International Quantitative Momentum ETF | $37.88 | $37.68 | $37.88 | $37.88 | $37.88 | 0.54% | Monday, September 13, 2021 9:30 AM |
IMOS | ChipMOS TECHNOLOGIES INC. - American Depositary Shares | $40.50 | $41.32 | $41.19 | $41.19 | $40.10 | -1.97% | Monday, September 13, 2021 3:44 PM |
IMRA | IMARA Inc. - Common Stock | $4.28 | $4.4 | $4.50 | $4.50 | $4.27 | -2.73% | Monday, September 13, 2021 3:47 PM |
IMRN | Immuron Limited - American Depositary Shares | $4.90 | $4.85 | No Data | No Data | No Data | 1.03% | Wednesday, May 26, 2021 4:00 PM |
IMTB | iShares Core 5-10 Year USD Bond ETF | $51.66 | $51.66 | $51.66 | $51.66 | $51.66 | 0 | Monday, September 13, 2021 9:30 AM |
IMTE | Integrated Media Technology Limited - Ordinary Shares | $5.51 | $5.42 | $5.43 | $5.64 | $5.38 | 1.66% | Monday, September 13, 2021 3:40 PM |
IMTM | iShares Edge MSCI Intl Momentum Factor ETF | $40.38 | $40.11 | $40.53 | $40.53 | $40.29 | 0.67% | Monday, September 13, 2021 3:38 PM |
IMUX | Immunic, Inc. - Common Stock | $9.69 | $9.43 | $9.47 | $9.88 | $9.35 | 2.76% | Monday, September 13, 2021 3:44 PM |
IMV | IMV Inc. - Common Shares | $1.72 | $1.76 | $1.75 | $1.78 | $1.70 | -2.27% | Monday, September 13, 2021 3:44 PM |
IMVT | Immunovant, Inc. - Common Stock | $8.68 | $8.62 | $8.64 | $8.85 | $8.39 | 0.7% | Monday, September 13, 2021 3:46 PM |
IMXI | International Money Express, Inc. - Common Stock | $17.68 | $17.65 | $17.76 | $17.76 | $17.25 | 0.17% | Monday, September 13, 2021 3:46 PM |
INBK | First Internet Bancorp - Common Stock | $29.02 | $28.15 | $28.45 | $29.02 | $28.45 | 3.09% | Monday, September 13, 2021 3:35 PM |
INBKL | First Internet Bancorp - 6.0% Fixed-to-Floating Rate Subordinated Notes due 2026 | $25.04 | $25.04 | No Data | No Data | No Data | 0 | Thursday, September 9, 2021 12:50 PM |
INBKZ | First Internet Bancorp - Fixed-to-Floating Rate Subordinated Notes Due 2029 | $27.15 | $26.95 | $26.95 | $27.15 | $26.95 | 0.74% | Monday, September 13, 2021 2:07 PM |
INCO | Columbia India Consumer ETF | $57.24 | $57.27 | $57.33 | $57.33 | $57.15 | -0.05% | Monday, September 13, 2021 2:15 PM |
INCY | Incyte Corporation - Common Stock | $72.05 | $71.12 | $71.76 | $72.85 | $71.15 | 1.31% | Monday, September 13, 2021 3:46 PM |
INDA | Ishares MSCI India ETF | $49.32 | $49.29 | $49.34 | $49.38 | $49.20 | 0.05% | Monday, September 13, 2021 3:31 PM |
INDB | Independent Bank Corp. - Common Stock | $71.15 | $70.9 | $71.43 | $71.95 | $70.42 | 0.35% | Monday, September 13, 2021 3:45 PM |
INDL | Direxion Daily MSCI India Bull 3x Shares | $63.38 | $63.29 | $63.52 | $63.52 | $63.22 | 0.14% | Monday, September 13, 2021 3:46 PM |
INDO | Indonesia Energy Corporation Limited Ordinary Shares | $4.87 | $4.9 | $4.90 | $4.94 | $4.78 | -0.61% | Monday, September 13, 2021 11:55 AM |
INDS | Pacer Benchmark Industrial Real Estate SCTR ETF | $45.87 | $46.1 | $46.27 | $46.28 | $45.87 | -0.5% | Monday, September 13, 2021 2:29 PM |
INDY | iShares S&P India Nifty 50 Index Fund | $51.58 | $51.58 | $51.60 | $51.68 | $51.49 | 0 | Monday, September 13, 2021 3:38 PM |
INFI | Infinity Pharmaceuticals, Inc. - Common Stock | $3.47 | $3.55 | $3.58 | $3.60 | $3.42 | -2.2% | Monday, September 13, 2021 3:47 PM |
INFN | Infinera Corporation - Common Stock | $8.55 | $8.35 | $8.42 | $8.57 | $8.34 | 2.34% | Monday, September 13, 2021 3:47 PM |
INFO | IHS Markit Ltd. Common Shares | $122.79 | $120.82 | $121.79 | $124.00 | $119.57 | 1.63% | Monday, September 13, 2021 3:47 PM |
INFR | Legg Mason Global Infrastructure ETF | $31.00 | $31 | $31.29 | $31.29 | $31.29 | 0 | Friday, September 10, 2021 3:50 PM |
INFU | InfuSystems Holdings, Inc. Common Stock | $13.93 | $13.72 | $13.90 | $14.14 | $13.85 | 1.53% | Monday, September 13, 2021 3:25 PM |
INFY | Infosys Limited American Depositary Shares | $22.96 | $22.99 | $23.07 | $23.17 | $22.82 | -0.15% | Monday, September 13, 2021 3:47 PM |
ING | ING Group, N.V. Common Stock | $13.94 | $13.68 | $13.85 | $13.99 | $13.80 | 1.86% | Monday, September 13, 2021 3:47 PM |
INGN | Inogen, Inc - Common Stock | $48.81 | $49.55 | $50.05 | $50.05 | $47.98 | -1.49% | Monday, September 13, 2021 3:45 PM |
INGR | Ingredion Incorporated Common Stock | $87.31 | $86.22 | $86.93 | $87.56 | $86.55 | 1.26% | Monday, September 13, 2021 3:45 PM |
INKM | SPDR SSgA Income Allocation ETF | $35.87 | $35.74 | $35.90 | $35.90 | $35.87 | 0.36% | Monday, September 13, 2021 2:19 PM |
INMB | INmune Bio Inc. - Common stock | $19.16 | $21.4 | $21.39 | $21.39 | $18.88 | -10.47% | Monday, September 13, 2021 3:47 PM |
INMD | InMode Ltd. - Ordinary Shares | $123.38 | $136.14 | $137.62 | $137.62 | $115.48 | -9.37% | Monday, September 13, 2021 3:47 PM |
INN | Summit Hotel Properties, Inc. Common Stock | $9.29 | $8.83 | $8.95 | $9.35 | $8.85 | 5.21% | Monday, September 13, 2021 3:47 PM |
INNT | Innovate Biopharmaceuticals, Inc. - Common Stock | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
INO | Inovio Pharmaceuticals, Inc. - Common Stock | $7.79 | $7.95 | $7.91 | $8.05 | $7.65 | -2.07% | Monday, September 13, 2021 3:47 PM |
INOD | Innodata Inc. - Common Stock | $7.64 | $7.94 | $7.91 | $7.93 | $7.62 | -3.78% | Monday, September 13, 2021 3:46 PM |
INOV | Inovalon Holdings, Inc. - Class A Common Stock | $40.50 | $40.45 | $40.55 | $40.61 | $40.31 | 0.12% | Monday, September 13, 2021 3:46 PM |
INPX | Inpixon - Common Stock | $0.97 | $1 | $0.96 | $1.00 | $0.93 | -2.55% | Monday, September 13, 2021 3:47 PM |
INR | Market Vectors Indian Rupee/USD ETN | $0.71 | $0.66 | $0.67 | $0.71 | $0.67 | 7.58% | Monday, September 13, 2021 4:10 PM |
INS | Intelligent Systems Corporation Common Stock | $37.48 | $38.89 | $38.98 | $38.98 | $37.37 | -3.63% | Monday, September 13, 2021 3:23 PM |
INSE | Inspired Entertainment, Inc. - Common Stock | $11.39 | $11.74 | $11.78 | $11.85 | $11.36 | -2.98% | Monday, September 13, 2021 3:47 PM |
INSG | Inseego Corp. - Common Stock | $8.19 | $8.15 | $8.13 | $8.37 | $8.08 | 0.49% | Monday, September 13, 2021 3:47 PM |
INSI | Insight Select Income Fund | $21.77 | $21.58 | $21.71 | $22.19 | $21.68 | 0.88% | Monday, September 13, 2021 3:44 PM |
INSM | Insmed, Inc. - Common Stock | $27.55 | $27.15 | $27.20 | $27.88 | $26.91 | 1.47% | Monday, September 13, 2021 3:47 PM |
INSP | Inspire Medical Systems, Inc. Common Stock | $235.02 | $237.11 | $236.32 | $237.69 | $229.65 | -0.88% | Monday, September 13, 2021 3:40 PM |
INSU | Insurance Acquisition Corp. - Class A Common Stock | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
INSW | International Seaways, Inc. Common Stock | $17.75 | $17.46 | $17.64 | $18.10 | $17.36 | 1.66% | Monday, September 13, 2021 3:45 PM |
INT | World Fuel Services Corporation Common Stock | $32.93 | $32.68 | $33.12 | $33.46 | $32.62 | 0.76% | Monday, September 13, 2021 3:47 PM |
INTC | Intel Corporation - Common Stock | $54.85 | $53.84 | $54.61 | $55.49 | $54.41 | 1.88% | Monday, September 13, 2021 3:47 PM |
INTF | iShares Edge MSCI Multifactor Intl ETF | $30.82 | $30.65 | $30.88 | $30.88 | $30.75 | 0.55% | Monday, September 13, 2021 3:33 PM |
INTG | The Intergroup Corporation - Common Stock | $48.17 | $47.81 | $46.01 | $48.70 | $46.01 | 0.75% | Monday, September 13, 2021 2:02 PM |
INTL | INTL FCStone Inc. - Common Stock | $1.27 | $1.35 | $1.36 | $1.37 | $1.23 | -5.93% | Monday, September 13, 2021 3:42 PM |
INTT | inTest Corporation Common Stock | $13.11 | $13.01 | $13.00 | $13.25 | $12.86 | 0.73% | Monday, September 13, 2021 3:42 PM |
INTU | Intuit Inc. - Common Stock | $558.40 | $567.38 | $570.19 | $571.47 | $551.26 | -1.58% | Monday, September 13, 2021 3:46 PM |
INUV | Inuvo, Inc. | $0.71 | $0.74 | $0.73 | $0.73 | $0.71 | -3.38% | Monday, September 13, 2021 3:46 PM |
INVA | Innoviva, Inc. - Common Stock | $15.27 | $15.53 | $15.58 | $15.58 | $15.22 | -1.71% | Monday, September 13, 2021 3:47 PM |
INVE | Identiv, Inc. - Common Stock | $19.71 | $19.89 | $20.30 | $20.50 | $19.29 | -0.9% | Monday, September 13, 2021 3:45 PM |
INVH | Invitation Homes Inc. Common Stock | $40.64 | $40.29 | $40.54 | $40.96 | $40.38 | 0.87% | Monday, September 13, 2021 3:47 PM |
INWK | InnerWorkings, Inc. - Common Stock | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
IO | Ion Geophysical Corporation Common Stock | $1.59 | $1.47 | $1.53 | $1.61 | $1.50 | 8.16% | Monday, September 13, 2021 3:44 PM |
IONS | Ionis Pharmaceuticals, Inc. - Common Stock | $36.11 | $36.09 | $36.07 | $36.87 | $35.62 | 0.06% | Monday, September 13, 2021 3:47 PM |
IOO | iShares Global 100 ETF | $73.78 | $73.45 | $74.01 | $74.01 | $73.62 | 0.45% | Monday, September 13, 2021 3:42 PM |
IOR | Income Opportunity Realty Investors, Inc. Common Stock | $11.35 | $11.39 | $11.35 | $11.35 | $11.35 | -0.35% | Monday, September 13, 2021 2:42 PM |
IOSP | Innospec Inc. - Common Stock | $89.07 | $89.3 | $90.15 | $90.87 | $88.63 | -0.26% | Monday, September 13, 2021 3:43 PM |
IOTS | Adesto Technologies Corporation - Common Stock | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
IOVA | Iovance Biotherapeutics, Inc. - Common Stock | $22.31 | $22.77 | $22.76 | $22.87 | $21.93 | -2.02% | Monday, September 13, 2021 3:47 PM |
IP | International Paper Company Common Stock | $58.56 | $58.35 | $58.77 | $59.13 | $58.34 | 0.35% | Monday, September 13, 2021 3:46 PM |
IPAC | iShares Core MSCI Pacific ETF | $70.20 | $69.54 | $70.41 | $70.41 | $70.20 | 0.95% | Monday, September 13, 2021 10:18 AM |
IPAR | Inter Parfums, Inc. - Common Stock | $70.57 | $70.76 | $71.40 | $71.40 | $69.77 | -0.27% | Monday, September 13, 2021 3:46 PM |
IPAY | ETFMG Prime Mobile Payments ETF | $70.35 | $70.99 | $71.14 | $71.14 | $69.94 | -0.9% | Monday, September 13, 2021 3:43 PM |
IPB | Merrill Lynch & Co., Inc. 6.0518% Index Plus Trust Certificates Series 2003-1 | $30.50 | $30.93 | $30.50 | $30.50 | $30.50 | -1.39% | Monday, September 13, 2021 9:30 AM |
IPDN | Professional Diversity Network, Inc. - Common Stock | $1.42 | $1.54 | $1.58 | $1.59 | $1.39 | -7.79% | Monday, September 13, 2021 3:41 PM |
IPFF | iShares International Preferred Stock ETF | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
IPG | Interpublic Group of Companies, Inc. (The) Common Stock | $36.94 | $36.16 | $36.62 | $36.97 | $36.26 | 2.16% | Monday, September 13, 2021 3:47 PM |
IPGP | IPG Photonics Corporation - Common Stock | $174.03 | $172.49 | $174.40 | $175.44 | $172.50 | 0.89% | Monday, September 13, 2021 3:47 PM |
IPHA | Innate Pharma S.A. - American Depositary Shares | $5.70 | $6.02 | $6.01 | $6.25 | $5.54 | -5.32% | Monday, September 13, 2021 3:43 PM |
IPHI | Inphi Corporation Common Stock $0.001 par value | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
IPI | Intrepid Potash, Inc Common Stock | $29.44 | $29.07 | $29.20 | $29.58 | $28.55 | 1.27% | Monday, September 13, 2021 3:40 PM |
IPKW | Invesco International BuyBack Achievers ETF | $46.39 | $45.86 | $46.42 | $46.44 | $46.26 | 1.16% | Monday, September 13, 2021 3:44 PM |
IPLDP | Interstate Power and Light Company - Interstate Power & Light Company Perp Preferred 5.10% Series D | $26.12 | $26.14 | $26.19 | $26.19 | $26.12 | -0.08% | Monday, September 13, 2021 3:29 PM |
IPO | Renaissance IPO ETF | $67.87 | $68.87 | $68.91 | $68.91 | $66.88 | -1.45% | Monday, September 13, 2021 3:45 PM |
IPOS | Renaissance Capital Greenwich Fund | $32.01 | $32.36 | $31.68 | $32.01 | $31.68 | -1.08% | Monday, September 13, 2021 11:45 AM |
IPV | InterPrivate Acquisition Corp. Common Stock | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
IPWR | Ideal Power Inc. - Common Stock | $15.05 | $15.44 | $15.56 | $15.56 | $14.01 | -2.56% | Monday, September 13, 2021 3:41 PM |
IQ | iQIYI, Inc. - American Depositary Shares | $9.24 | $9.59 | $9.49 | $9.57 | $9.08 | -3.6% | Monday, September 13, 2021 3:47 PM |
IQDE | FlexShares International Quality Dividend Defensive Index Fund | $24.70 | $24.7 | $24.98 | $24.98 | $24.98 | 0 | Friday, September 10, 2021 8:00 PM |
IQDF | FlexShares International Quality Dividend Index Fund | $26.78 | $26.6 | $26.83 | $26.83 | $26.77 | 0.66% | Monday, September 13, 2021 2:25 PM |
IQDG | WisdomTree International Quality Dividend Growth Fund | $41.43 | $41.25 | $41.65 | $41.65 | $41.43 | 0.44% | Monday, September 13, 2021 2:09 PM |
IQDY | FlexShares International Quality Dividend Dynamic Index Fund | $31.52 | $31.32 | $31.65 | $31.65 | $31.52 | 0.64% | Monday, September 13, 2021 2:33 PM |
IQI | Invesco Quality Municipal Income Trust Common Stock | $13.54 | $13.67 | $13.66 | $13.66 | $13.48 | -0.94% | Monday, September 13, 2021 3:47 PM |
IQIN | IQ 500 International ETF | $33.31 | $33.31 | $33.80 | $33.80 | $33.80 | 0 | Friday, September 10, 2021 8:00 PM |
IQLT | iShares Edge MSCI Intl Quality Factor ETF | $40.42 | $40.25 | $40.60 | $40.60 | $40.34 | 0.42% | Monday, September 13, 2021 3:47 PM |
IQM | Franklin Intelligent Machines ETF | $50.92 | $50.92 | $50.92 | $50.92 | $50.92 | 0 | Friday, September 10, 2021 8:00 PM |
IQSI | IQ Candriam ESG International Equity ETF | $30.83 | $30.61 | $30.87 | $30.88 | $30.77 | 0.7% | Monday, September 13, 2021 3:32 PM |
IQSU | IQ Candriam ESG US Equity ETF | $38.90 | $38.67 | $39.06 | $39.06 | $38.90 | 0.6% | Monday, September 13, 2021 9:40 AM |
IQV | IQVIA Holdings, Inc. Common Stock | $254.87 | $260.5 | $262.14 | $262.54 | $253.17 | -2.16% | Monday, September 13, 2021 3:47 PM |
IR | Ingersoll Rand Inc. Common Stock | $53.99 | $54.73 | $55.31 | $55.62 | $53.41 | -1.35% | Monday, September 13, 2021 3:46 PM |
IRBO | iShares Robotics and Artificial Intelligence Multisector ETF | $44.48 | $44.75 | $44.87 | $44.87 | $44.20 | -0.6% | Monday, September 13, 2021 2:12 PM |
IRBT | iRobot Corporation - Common Stock | $83.15 | $83.42 | $83.51 | $84.00 | $82.22 | -0.32% | Monday, September 13, 2021 3:47 PM |
IRCP | IRSA Propiedades Comerciales S.A. - American Depository Shares | $3.11 | $2.94 | $3.08 | $3.14 | $2.95 | 5.79% | Monday, September 13, 2021 3:45 PM |
IRDM | Iridium Communications Inc - Common Stock | $47.00 | $47.27 | $47.48 | $47.73 | $46.37 | -0.57% | Monday, September 13, 2021 3:47 PM |
IRET | Investors Real Estate Trust Shares of Beneficial Interest | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
IRIX | IRIDEX Corporation - Common Stock | $7.39 | $7.26 | $7.21 | $7.52 | $7.21 | 1.79% | Monday, September 13, 2021 3:46 PM |
IRL | New Ireland Fund, Inc (The) Common Stock | $13.20 | $13.14 | $13.00 | $13.34 | $12.95 | 0.46% | Monday, September 13, 2021 3:15 PM |
IRM | Iron Mountain Incorporated (Delaware)Common Stock REIT | $47.21 | $47.02 | $47.07 | $47.79 | $46.75 | 0.4% | Monday, September 13, 2021 3:47 PM |
IRMD | iRadimed Corporation - Common Stock | $34.42 | $34.5 | $34.49 | $34.65 | $33.97 | -0.23% | Monday, September 13, 2021 3:40 PM |
IROQ | IF Bancorp, Inc. - Common Stock | $22.65 | $22.5 | $22.83 | $22.83 | $22.65 | 0.67% | Monday, September 13, 2021 3:37 PM |
IRR | Voya Natural Resources Equity Income Fund Common Shares of Beneficial Interest | $21.00 | $21.5 | $21.50 | $22.80 | $20.80 | -2.33% | Monday, September 13, 2021 4:35 PM |
IRS | IRSA Inversiones Y Representaciones S.A. Common Stock | $4.74 | $4.51 | $4.80 | $5.08 | $4.67 | 5.1% | Monday, September 13, 2021 3:43 PM |
IRT | Independence Realty Trust, Inc. Common Stock | $19.85 | $19.72 | $19.75 | $19.93 | $19.73 | 0.66% | Monday, September 13, 2021 3:46 PM |
IRTC | iRhythm Technologies, Inc. - Common Stock | $64.99 | $48.12 | $56.25 | $67.00 | $56.25 | 35.06% | Monday, September 13, 2021 3:47 PM |
IRWD | Ironwood Pharmaceuticals, Inc. - Class A Common Stock | $12.17 | $12.2 | $12.24 | $12.34 | $12.10 | -0.25% | Monday, September 13, 2021 3:46 PM |
ISBC | Investors Bancorp, Inc. - Common Stock | $14.21 | $13.95 | $14.02 | $14.33 | $14.02 | 1.86% | Monday, September 13, 2021 3:47 PM |
ISCF | iShares Edge MSCI Intl Size Factor ETF | $38.63 | $38.43 | $38.71 | $38.71 | $38.60 | 0.49% | Monday, September 13, 2021 1:29 PM |
ISD | PGIM High Yield Bond Fund, Inc. | $16.58 | $16.59 | $16.65 | $16.65 | $16.58 | -0.06% | Monday, September 13, 2021 3:26 PM |
ISDR | Issuer Direct Corporation Common Stock | $27.31 | $28 | $27.78 | $28.00 | $27.31 | -2.46% | Monday, September 13, 2021 1:41 PM |
ISDS | Invesco RAFI Strategic Developed ex-US Small Company ETF | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
ISDX | Invesco RAFI Strategic Developed ex-US ETF | $31.21 | $31.09 | $31.20 | $31.25 | $31.20 | 0.39% | Monday, September 13, 2021 12:54 PM |
ISEE | IVERIC bio, Inc. - Common Stock | $14.63 | $14.12 | $13.90 | $15.23 | $13.13 | 3.58% | Monday, September 13, 2021 3:47 PM |
ISEM | Invesco RAFI Strategic Emerging Markets ETF | $30.49 | $30.03 | $30.35 | $30.50 | $30.34 | 1.53% | Monday, September 13, 2021 12:55 PM |
ISG | ING Group, N.V. Perpetual Dent Secs 6.125% | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
ISHG | iShares 1-3 Year International Treasury Bond ETF | $81.87 | $81.93 | $81.90 | $81.90 | $81.85 | -0.07% | Monday, September 13, 2021 2:33 PM |
ISIG | Insignia Systems, Inc. - Common Stock | $8.11 | $8.03 | $8.08 | $8.23 | $8.06 | 1% | Monday, September 13, 2021 3:44 PM |
ISMD | Inspire Small/Mid Cap Impact ETF | $35.68 | $35.42 | $35.57 | $35.69 | $35.57 | 0.73% | Monday, September 13, 2021 3:39 PM |
ISNS | Image Sensing Systems, Inc. - Common Stock | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
ISR | IsoRay, Inc. Common Stock (DE) | $0.69 | $0.71 | $0.72 | $0.72 | $0.69 | -2.13% | Monday, September 13, 2021 3:43 PM |
ISRA | VanEck Vectors Israel ETF | $48.26 | $48.26 | $48.63 | $48.63 | $48.63 | 0 | Friday, September 10, 2021 8:00 PM |
ISRG | Intuitive Surgical, Inc. - Common Stock | $1023.42 | $1023.47 | $1031.43 | $1032.58 | $1011.00 | 0 | Monday, September 13, 2021 3:46 PM |
ISSC | Innovative Solutions and Support, Inc. - Common Stock | $7.28 | $7.53 | $7.64 | $7.64 | $7.28 | -3.32% | Monday, September 13, 2021 3:39 PM |
ISTB | iShares Core 1-5 Year USD Bond ETF | $51.24 | $51.23 | $51.23 | $51.25 | $51.22 | 0.01% | Monday, September 13, 2021 3:46 PM |
ISTR | Investar Holding Corporation - Common Stock | $21.50 | $21.71 | $22.56 | $22.56 | $21.50 | -0.97% | Monday, September 13, 2021 3:44 PM |
ISZE | iShares Edge MSCI Intl Size Factor ETF | $32.49 | $32.49 | $32.90 | $32.90 | $32.90 | 0 | Friday, September 10, 2021 8:00 PM |
IT | Gartner, Inc. Common Stock | $308.39 | $313.66 | $314.74 | $314.90 | $306.09 | -1.68% | Monday, September 13, 2021 3:45 PM |
ITA | iShares U.S. Aerospace & Defense ETF | $103.20 | $102.75 | $103.22 | $104.13 | $102.60 | 0.44% | Monday, September 13, 2021 3:26 PM |
ITB | iShares U.S. Home Construction ETF | $70.12 | $70.4 | $71.07 | $71.07 | $69.66 | -0.4% | Monday, September 13, 2021 3:32 PM |
ITCB | Itau CorpBanca American Depositary Shares (each representing 1,500 shares of Common Stock, no par value) | $3.90 | $3.81 | $3.96 | $3.96 | $3.88 | 2.45% | Monday, September 13, 2021 1:47 PM |
ITCI | Intra-Cellular Therapies Inc. - Common Stock | $33.53 | $33.24 | $33.47 | $34.29 | $32.84 | 0.89% | Monday, September 13, 2021 3:46 PM |
ITEQ | BlueStar Israel Technology ETF | $68.24 | $68.58 | $69.10 | $69.10 | $67.41 | -0.49% | Monday, September 13, 2021 3:31 PM |
ITGR | Integer Holdings Corporation Common Stock | $93.50 | $94.01 | $94.65 | $94.68 | $92.56 | -0.54% | Monday, September 13, 2021 3:46 PM |
ITI | Iteris, Inc. - Common Stock | $5.53 | $5.7 | $5.76 | $5.78 | $5.52 | -2.98% | Monday, September 13, 2021 3:46 PM |
ITIC | Investors Title Company - Common Stock | $186.90 | $185.05 | $186.78 | $186.90 | $186.78 | 1% | Monday, September 13, 2021 12:57 PM |
ITM | VanEck Vectors AMT-Free Intermediate Municipal Index ETF | $0.53 | $0.53 | No Data | No Data | No Data | 0 | Friday, April 30, 2021 3:57 PM |
ITMR | Itamar Medical Ltd. - American Depository Shares | $30.25 | $20.64 | $29.95 | $30.38 | $29.91 | 46.54% | Monday, September 13, 2021 3:47 PM |
ITOT | iShares Core S&P Total U.S. Stock Market ETF | $102.07 | $102 | $102.70 | $102.70 | $101.71 | 0.07% | Monday, September 13, 2021 3:46 PM |
ITP | IT Tech Packaging, Inc. Common Stock | $0.42 | $0.43 | $0.43 | $0.43 | $0.42 | -4.53% | Monday, September 13, 2021 3:46 PM |
ITRI | Itron, Inc. - Common Stock | $79.36 | $78.88 | $79.48 | $79.66 | $78.34 | 0.6% | Monday, September 13, 2021 3:46 PM |
ITRM | Iterum Therapeutics plc - Ordinary Share | $0.62 | $0.65 | $0.64 | $0.64 | $0.62 | -4.28% | Monday, September 13, 2021 3:46 PM |
ITRN | Ituran Location and Control Ltd. - Ordinary Shares | $26.40 | $26.54 | $26.65 | $26.76 | $26.34 | -0.53% | Monday, September 13, 2021 3:44 PM |
ITT | ITT Inc. Common Stock | $90.50 | $89.7 | $90.39 | $90.83 | $89.60 | 0.89% | Monday, September 13, 2021 3:47 PM |
ITUB | Itau Unibanco Banco Holding SA American Depositary Shares (Each repstg 500 Preferred shares) | $5.53 | $5.41 | $5.54 | $5.61 | $5.48 | 2.13% | Monday, September 13, 2021 3:47 PM |
ITW | Illinois Tool Works Inc. Common Stock | $218.92 | $218.78 | $220.42 | $221.00 | $217.38 | 0.06% | Monday, September 13, 2021 3:47 PM |
IUS | Invesco RAFI Strategic US ETF | $37.92 | $37.81 | $38.06 | $38.13 | $37.89 | 0.3% | Monday, September 13, 2021 2:59 PM |
IUSB | iShares Core Total USD Bond Market ETF | $53.81 | $53.74 | $53.78 | $53.83 | $53.78 | 0.12% | Monday, September 13, 2021 3:46 PM |
IUSG | iShares Core S&P U.S. Growth ETF | $107.31 | $107.7 | $108.33 | $108.38 | $106.92 | -0.37% | Monday, September 13, 2021 3:45 PM |
IUSS | Invesco RAFI Strategic US Small Company ETF | $38.33 | $38.27 | $38.29 | $38.43 | $38.29 | 0.15% | Monday, September 13, 2021 12:51 PM |
IUSV | iShares Core S&P U.S. Value ETF | $72.80 | $72.49 | $72.95 | $73.13 | $72.55 | 0.43% | Monday, September 13, 2021 3:47 PM |
IVAC | Intevac, Inc. - Common Stock | $5.03 | $4.99 | $4.98 | $5.07 | $4.95 | 0.8% | Monday, September 13, 2021 3:45 PM |
IVAL | Alpha Architect International Quantitative Value ETF | $28.61 | $28.28 | $28.64 | $28.64 | $28.60 | 1.15% | Monday, September 13, 2021 11:33 AM |
IVC | Invacare Corporation Common Stock | $6.52 | $5.48 | $5.44 | $6.92 | $5.15 | 18.98% | Monday, September 13, 2021 3:46 PM |
IVE | iShares S&P 500 Value ETF | $149.47 | $148.69 | $149.69 | $150.11 | $148.89 | 0.52% | Monday, September 13, 2021 3:45 PM |
IVH | Ivy High Income Opportunities Fund Common Shares of Beneficial Interest | $14.18 | $14.2 | $14.23 | $14.23 | $14.18 | -0.14% | Monday, September 13, 2021 3:25 PM |
IVLU | iShares Edge MSCI Intl Value Factor ETF | $26.44 | $26.06 | $26.43 | $26.46 | $26.38 | 1.46% | Monday, September 13, 2021 3:45 PM |
IVOG | Vanguard S&P Mid-Cap 400 Growth ETF | $204.03 | $202.35 | $204.03 | $204.03 | $204.03 | 0.83% | Monday, September 13, 2021 9:30 AM |
IVOL | Quadratic Interest Rate Volatility and Inflation Hedge ETF | $27.98 | $28.03 | $28.03 | $28.04 | $27.97 | -0.18% | Monday, September 13, 2021 3:44 PM |
IVOO | Vanguard S&P Mid-Cap 400 ETF | $182.71 | $181.74 | $182.86 | $183.09 | $182.07 | 0.53% | Monday, September 13, 2021 3:45 PM |
IVOV | Vanguard S&P Mid-Cap 400 Value ETF | $161.44 | $160.13 | $161.06 | $161.76 | $160.92 | 0.82% | Monday, September 13, 2021 3:47 PM |
IVR | INVESCO MORTGAGE CAPITAL INC Common Stock | $3.10 | $3.02 | $3.05 | $3.10 | $3.02 | 2.48% | Monday, September 13, 2021 3:47 PM |
IVV | iShares Core S&P 500 ETF | $447.76 | $447.54 | $450.66 | $450.85 | $446.09 | 0.05% | Monday, September 13, 2021 3:47 PM |
IVW | iShares S&P 500 Growth ETF | $77.49 | $77.73 | $78.26 | $78.36 | $77.22 | -0.31% | Monday, September 13, 2021 3:46 PM |
IVZ | Invesco Ltd Common Stock | $24.87 | $24.6 | $24.75 | $25.23 | $24.64 | 1.1% | Monday, September 13, 2021 3:47 PM |
IWB | iShares Russell 1000 ETF | $251.02 | $250.93 | $252.56 | $252.63 | $250.11 | 0.04% | Monday, September 13, 2021 3:46 PM |
IWC | iShares Microcap ETF | $146.16 | $146.29 | $146.95 | $146.95 | $144.70 | -0.09% | Monday, September 13, 2021 3:28 PM |
IWD | iShares Russell 1000 Value ETF | $160.93 | $160.12 | $161.11 | $161.60 | $160.28 | 0.51% | Monday, September 13, 2021 3:46 PM |
IWF | iShares Russell 1000 Growth ETF | $287.25 | $288.27 | $290.08 | $290.12 | $286.30 | -0.35% | Monday, September 13, 2021 3:45 PM |
IWL | iShares Russell Top 200 ETF | $107.24 | $107.13 | $107.80 | $107.80 | $107.15 | 0.1% | Monday, September 13, 2021 3:30 PM |
IWM | iShares Russell 2000 ETF | $222.76 | $221.62 | $223.22 | $223.38 | $220.25 | 0.51% | Monday, September 13, 2021 3:47 PM |
IWN | iShares Russell 2000 Value ETF | $161.78 | $160.26 | $161.43 | $162.07 | $160.17 | 0.95% | Monday, September 13, 2021 3:45 PM |
IWO | iShares Russell 2000 Growth ETF | $301.26 | $301.26 | $303.10 | $303.10 | $297.69 | 0 | Monday, September 13, 2021 3:46 PM |
IWP | iShares Russell Midcap Growth ETF | $116.49 | $117.38 | $118.07 | $118.07 | $115.88 | -0.76% | Monday, September 13, 2021 3:43 PM |
IWR | iShares Russell Mid-Cap ETF | $80.77 | $80.74 | $81.34 | $81.40 | $80.52 | 0.04% | Monday, September 13, 2021 3:45 PM |
IWS | iShares Russell Mid-cap Value ETF | $116.46 | $115.93 | $116.73 | $116.97 | $116.02 | 0.46% | Monday, September 13, 2021 3:44 PM |
IWV | iShares Russell 3000 ETF | $264.39 | $264.12 | $265.96 | $265.96 | $263.75 | 0.1% | Monday, September 13, 2021 3:35 PM |
IWX | iShares Russell Top 200 Value ETF | $67.37 | $67.09 | $67.52 | $67.58 | $67.36 | 0.42% | Monday, September 13, 2021 3:43 PM |
IWY | iShares Russell Top 200 Growth ETF | $160.24 | $160.64 | $161.71 | $161.81 | $159.96 | -0.25% | Monday, September 13, 2021 3:45 PM |
IX | Orix Corp Ads Common Stock | $98.82 | $97.8 | $98.13 | $99.49 | $98.13 | 1.04% | Monday, September 13, 2021 3:44 PM |
IXC | iShares Global Energy ETF | $25.07 | $24.42 | $24.77 | $25.21 | $24.77 | 2.66% | Monday, September 13, 2021 3:47 PM |
IXG | iShares Global Financial ETF | $79.43 | $78.83 | $79.53 | $79.65 | $79.31 | 0.76% | Monday, September 13, 2021 3:22 PM |
IXJ | iShares Global Healthcare ETF | $86.18 | $86.86 | $87.28 | $87.30 | $86.18 | -0.78% | Monday, September 13, 2021 3:02 PM |
IXN | iShares Global Tech ETF | $59.60 | $59.69 | $60.11 | $60.15 | $59.39 | -0.15% | Monday, September 13, 2021 3:43 PM |
IXP | iShares Global Comm Services ETF | $89.35 | $89 | $89.47 | $89.47 | $89.35 | 0.39% | Monday, September 13, 2021 1:31 PM |
IXSE | WisdomTree India Ex-State-Owned Enterprises Fund | $36.49 | $36.48 | $36.52 | $36.52 | $36.49 | 0.04% | Monday, September 13, 2021 2:12 PM |
IXUS | iShares Core MSCI Total International Stock ETF | $74.22 | $73.87 | $74.39 | $74.40 | $74.07 | 0.47% | Monday, September 13, 2021 3:47 PM |
IYC | iShares U.S. Consumer Services ETF | $79.43 | $79.33 | $79.66 | $79.72 | $79.24 | 0.13% | Monday, September 13, 2021 3:46 PM |
IYE | iShares U.S. Energy ETF | $26.72 | $25.98 | $26.29 | $26.90 | $26.29 | 2.85% | Monday, September 13, 2021 3:47 PM |
IYF | iShares U.S. Financial ETF | $83.72 | $83.06 | $83.71 | $83.95 | $83.33 | 0.79% | Monday, September 13, 2021 3:47 PM |
IYG | iShares U.S. Financial Services ETF | $189.06 | $187.64 | $189.07 | $189.41 | $188.37 | 0.76% | Monday, September 13, 2021 3:45 PM |
IYH | iShares U.S. Healthcare ETF | $286.29 | $288.32 | $289.76 | $289.76 | $285.59 | -0.7% | Monday, September 13, 2021 3:42 PM |
IYJ | iShares U.S. Industrials ETF | $111.47 | $111.94 | $112.76 | $112.76 | $111.47 | -0.42% | Monday, September 13, 2021 12:42 PM |
IYK | iShares U.S. Consumer Goods ETF | $186.06 | $185.37 | $185.92 | $186.06 | $185.92 | 0.37% | Monday, September 13, 2021 9:34 AM |
IYLD | iShares Morningstar Multi-Asset Income ETF | $101.50 | $101.5 | No Data | No Data | No Data | 0 | Friday, September 3, 2021 1:01 PM |
IYM | iShares U.S. Basic Materials ETF | $130.69 | $130.71 | $131.97 | $131.97 | $129.94 | -0.02% | Monday, September 13, 2021 3:33 PM |
IYR | iShares U.S. Real Estate ETF | $107.60 | $107.05 | $107.95 | $108.49 | $107.28 | 0.51% | Monday, September 13, 2021 3:47 PM |
IYT | iShares Transportation AverageETF | $249.09 | $247.98 | $249.32 | $250.26 | $247.62 | 0.45% | Monday, September 13, 2021 3:32 PM |
IYW | iShares U.S. Technology ETF | $106.48 | $106.7 | $107.39 | $107.42 | $106.07 | -0.21% | Monday, September 13, 2021 3:47 PM |
IYY | iShares Dow Jones U.S. ETF | $111.74 | $111.94 | $112.63 | $112.70 | $111.74 | -0.18% | Monday, September 13, 2021 1:55 PM |
IYZ | iShares U.S. Telecommunications ETF | $33.92 | $33.83 | $33.92 | $34.16 | $33.92 | 0.27% | Monday, September 13, 2021 3:06 PM |
IZEA | IZEA Worldwide, Inc. - Common Stock | $2.19 | $2.27 | $2.25 | $2.25 | $2.14 | -3.74% | Monday, September 13, 2021 3:40 PM |
IZRL | ARK Israel Innovative Technology ETF | $30.29 | $30.44 | $30.63 | $30.63 | $30.08 | -0.51% | Monday, September 13, 2021 3:11 PM |
J | Jacobs Engineering Group Inc. Common Stock | $134.45 | $133.32 | $134.62 | $135.54 | $133.41 | 0.85% | Monday, September 13, 2021 3:47 PM |
JACK | Jack In The Box Inc. - Common Stock | $100.37 | $100.56 | $101.24 | $101.52 | $98.79 | -0.19% | Monday, September 13, 2021 3:46 PM |
JAGG | JPMorgan U.S. Aggregate Bond ETF | $54.89 | $54.83 | $54.85 | $54.89 | $54.85 | 0.11% | Monday, September 13, 2021 3:18 PM |
JAGX | Jaguar Health, Inc. - Common Stock | $2.50 | $2.6 | $2.60 | $2.64 | $2.48 | -3.85% | Monday, September 13, 2021 3:46 PM |
JAKK | JAKKS Pacific, Inc. - Common Stock | $13.06 | $12.88 | $12.93 | $13.25 | $12.65 | 1.4% | Monday, September 13, 2021 3:45 PM |
JAN | JanOne Inc. - Common Stock | $6.92 | $6.75 | $6.76 | $7.06 | $6.71 | 2.52% | Monday, September 13, 2021 3:38 PM |
JAX | J. Alexander's Holdings, Inc. Common Stock | $13.96 | $13.95 | $13.95 | $13.96 | $13.95 | 0.04% | Monday, September 13, 2021 3:33 PM |
JAZZ | Jazz Pharmaceuticals plc - Ordinary Shares | $134.91 | $134.61 | $135.64 | $136.46 | $134.15 | 0.22% | Monday, September 13, 2021 3:46 PM |
JBGS | JBG SMITH Properties Common Shares | $29.81 | $29.35 | $29.56 | $30.00 | $29.41 | 1.57% | Monday, September 13, 2021 3:47 PM |
JBHT | J.B. Hunt Transport Services, Inc. - Common Stock | $172.01 | $173.78 | $175.36 | $175.36 | $171.24 | -1.02% | Monday, September 13, 2021 3:47 PM |
JBK | Lehman ABS 3.50 3.50% Adjustable Corp Backed Tr Certs GS Cap I | $33.75 | $33.75 | $33.50 | No Data | No Data | 0 | Thursday, September 9, 2021 3:58 PM |
JBL | Jabil Inc. Common Stock | $62.82 | $62.94 | $63.39 | $63.78 | $61.97 | -0.19% | Monday, September 13, 2021 3:47 PM |
JBLU | JetBlue Airways Corporation - Common Stock | $15.00 | $14.68 | $14.79 | $15.12 | $14.48 | 2.15% | Monday, September 13, 2021 3:47 PM |
JBN | Select Asset Inc. Select Asset Inc. on behalf of Corporate Backed Callable Trust Certificates, J.C. Penney Debenture Backed Series 2007-1 Trust | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
JBR | Select Asset Inc. Corporate Backed Callable Trust Certificates, J.C. Penney Debenture-Backed Series 2006-1, Class A-1 | $0.09 | $0.09 | No Data | No Data | No Data | 0 | Tuesday, August 31, 2021 3:22 PM |
JBSS | John B. Sanfilippo & Son, Inc. - Common Stock | $82.90 | $83.65 | $83.81 | $84.00 | $82.13 | -0.9% | Monday, September 13, 2021 3:46 PM |
JBT | John Bean Technologies Corporation Common Stock | $147.62 | $150.94 | $151.41 | $152.42 | $145.84 | -2.2% | Monday, September 13, 2021 3:45 PM |
JCAP | Jernigan Capital, Inc. Common Stock | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
JCE | Nuveen Core Equity Alpha Fund Nuveen Core Equity Alpha Fund Common Shares of Beneficial Interest | $17.31 | $17.42 | $17.67 | $17.67 | $17.31 | -0.63% | Monday, September 13, 2021 2:12 PM |
JCI | Johnson Controls International plc Ordinary Share | $74.54 | $75.07 | $75.68 | $76.08 | $74.13 | -0.71% | Monday, September 13, 2021 3:47 PM |
JCO | Nuveen Credit Opportunities 2022 Target Term Fund Common Shares of Beneficial Interest | $8.23 | $8.23 | $8.25 | $8.25 | $8.22 | -0.06% | Monday, September 13, 2021 3:34 PM |
JCOM | j2 Global, Inc. - Common Stock | $135.48 | $134.74 | $135.08 | $135.85 | $132.49 | 0.55% | Monday, September 13, 2021 3:44 PM |
JCP | J.C. Penney Company, Inc. Holding Company Common Stock | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
JCPB | JPMorgan Core Plus Bond ETF | $55.05 | $54.98 | $55.04 | $55.05 | $55.04 | 0.13% | Monday, September 13, 2021 2:53 PM |
JCS | Communications Systems, Inc. - Common Stock | $6.76 | $6.71 | $6.77 | $6.79 | $6.62 | 0.78% | Monday, September 13, 2021 3:35 PM |
JCTCF | Jewett-Cameron Trading Company - Common Shares | $12.22 | $12.3 | $12.35 | $12.50 | $11.95 | -0.65% | Monday, September 13, 2021 3:27 PM |
JD | JD.com, Inc. - American Depositary Shares | $79.93 | $80.64 | $79.52 | $81.06 | $78.63 | -0.89% | Monday, September 13, 2021 3:47 PM |
JDD | Nuveen Diversified Dividend and Income Fund Shares of Beneficial Interest | $10.88 | $10.87 | $10.90 | $10.94 | $10.80 | 0.09% | Monday, September 13, 2021 3:25 PM |
JDIV | JPMorgan U.S. Dividend ETF | $32.62 | $32.52 | $32.55 | $32.62 | $32.55 | 0.3% | Monday, September 13, 2021 2:37 PM |
JDST | Direxion Daily Junior Gold Miners Index Bear 3X Shares | $11.86 | $12.68 | $12.59 | $12.63 | $11.56 | -6.47% | Monday, September 13, 2021 3:47 PM |
JE | Just Energy Group, Inc. Ordinary Shares (Canada) | $1.14 | $1.17 | $1.17 | $1.20 | $1.14 | -2.56% | Monday, September 13, 2021 3:00 PM |
JEF | Jefferies Financial Group Inc. Common Stock | $36.86 | $36.62 | $36.95 | $37.13 | $36.60 | 0.66% | Monday, September 13, 2021 3:47 PM |
JELD | JELD-WEN Holding, Inc. Common Stock | $26.97 | $26.38 | $26.84 | $27.28 | $26.57 | 2.24% | Monday, September 13, 2021 3:47 PM |
JEMD | Nuveen Emerging Markets Debt 2022 Target Term Fund Common Shares of Beneficial Interest, $0.01 par value per share | $8.09 | $8.05 | $8.09 | $8.12 | $8.04 | 0.5% | Monday, September 13, 2021 3:30 PM |
JEQ | Aberdeen Japan Equity Fund, Inc. Common Stock | $10.18 | $10.08 | $10.22 | $10.26 | $10.18 | 0.99% | Monday, September 13, 2021 3:31 PM |
JETS | U.S. Global Jets ETF | $22.59 | $22.22 | $22.41 | $22.70 | $22.10 | 1.67% | Monday, September 13, 2021 3:47 PM |
JFIN | Jiayin Group Inc. - American Depositary Shares | $3.80 | $3.89 | $3.95 | $3.95 | $3.60 | -2.23% | Monday, September 13, 2021 3:42 PM |
JFK | 8i Enterprises Acquisition Corp - Ordinary Shares | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
JFR | Nuveen Floating Rate Income Fund Common Stock | $10.10 | $10.13 | $10.17 | $10.17 | $10.10 | -0.3% | Monday, September 13, 2021 3:42 PM |
JFU | 9F Inc. - American Depositary Shares | $1.91 | $1.92 | $1.92 | $1.95 | $1.89 | -0.52% | Monday, September 13, 2021 3:47 PM |
JG | Aurora Mobile Limited - American Depositary Shares | $1.95 | $1.92 | $2.02 | $2.02 | $1.92 | 1.56% | Monday, September 13, 2021 3:47 PM |
JGH | Nuveen Global High Income Fund Common Shares of Beneficial Interest | $16.31 | $16.29 | $16.37 | $16.38 | $16.27 | 0.12% | Monday, September 13, 2021 3:21 PM |
JHAA | Nuveen High Income 2023 Target Term Fund Common Shares of Beneficial Interest | $9.98 | $10 | $9.97 | $9.99 | $9.97 | -0.16% | Monday, September 13, 2021 12:58 PM |
JHB | Nuveen High Income November 2021 Target Term Fund Nuveen High Income November 2021 Target Term Fund | $9.39 | $9.38 | $9.38 | $9.39 | $9.38 | 0.11% | Monday, September 13, 2021 3:31 PM |
JHCS | John Hancock Multifactor Media and Communications ETF | $38.97 | $38.97 | $39.19 | $39.19 | $39.19 | 0 | Friday, September 10, 2021 8:00 PM |
JHEM | John Hancock Multifactor Emerging Markets ETF | $30.71 | $30.61 | $30.69 | $30.71 | $30.69 | 0.33% | Monday, September 13, 2021 3:24 PM |
JHG | Janus Henderson Group plc Ordinary Shares | $43.25 | $42.28 | $42.77 | $43.39 | $42.59 | 2.29% | Monday, September 13, 2021 3:47 PM |
JHI | John Hancock Investors Trust Common Stock | $18.85 | $18.93 | $18.99 | $19.01 | $18.85 | -0.45% | Monday, September 13, 2021 3:43 PM |
JHMA | John Hancock Multifactor Materials ETF | $46.64 | $46.64 | $47.04 | $47.04 | $47.04 | 0 | Friday, September 10, 2021 8:00 PM |
JHMC | John Hancock Multifactor Consumer Discretionary ETF | $52.78 | $53.07 | $53.29 | $53.29 | $52.78 | -0.55% | Monday, September 13, 2021 10:18 AM |
JHMD | John Hancock Exchange-Traded Fund Trust John Hancock Multifactor Developed International ETF | $34.92 | $34.67 | $35.04 | $35.04 | $34.92 | 0.73% | Monday, September 13, 2021 11:47 AM |
JHME | John Hancock Multifactor Energy ETF | $19.36 | $18.81 | $19.02 | $19.36 | $19.02 | 2.9% | Monday, September 13, 2021 3:13 PM |
JHMF | John Hancock Multifactor Financials ETF | $51.72 | $51.45 | $51.77 | $51.77 | $51.68 | 0.53% | Monday, September 13, 2021 12:24 PM |
JHMH | John Hancock Multifactor Healthcare ETF | $49.89 | $50.26 | $50.44 | $50.44 | $49.89 | -0.74% | Monday, September 13, 2021 3:45 PM |
JHMI | John Hancock Multifactor Industrials ETF | $52.71 | $52.31 | $52.71 | $52.71 | $52.71 | 0.76% | Monday, September 13, 2021 9:30 AM |
JHML | John Hancock Multifactor Large Cap ETF | $56.24 | $56.21 | $56.57 | $56.57 | $56.20 | 0.05% | Monday, September 13, 2021 3:42 PM |
JHMM | John Hancock Multifactor Mid Cap ETF | $53.04 | $53.07 | $53.48 | $53.48 | $52.98 | -0.06% | Monday, September 13, 2021 1:47 PM |
JHMS | John Hancock Multifactor Consumer Staples ETF | $34.71 | $34.71 | $34.82 | $34.82 | $34.82 | 0 | Friday, September 10, 2021 8:00 PM |
JHMT | John Hancock Multifactor Technology ETF | $93.92 | $94.32 | $94.22 | $94.22 | $93.92 | -0.42% | Monday, September 13, 2021 3:12 PM |
JHMU | John Hancock Multifactor Utilities ETF | $33.85 | $33.85 | No Data | No Data | No Data | 0 | Friday, September 10, 2021 8:00 PM |
JHS | John Hancock Income Securities Trust Common Stock | $16.10 | $16.14 | $16.14 | $16.14 | $15.96 | -0.25% | Monday, September 13, 2021 3:15 PM |
JHSC | John Hancock Multifactor Small Cap ETF | $35.17 | $34.86 | $35.17 | $35.17 | $35.17 | 0.89% | Monday, September 13, 2021 9:30 AM |
JHX | James Hardie Industries plc American Depositary Shares (Ireland) | $39.89 | $39.52 | $40.23 | $40.23 | $39.62 | 0.94% | Monday, September 13, 2021 3:45 PM |
JHY | Nuveen High Income 2020 Target Term Fund Common Shares of Beneficial Interest | $143.80 | $143.9 | $142.95 | $143.80 | $142.95 | -0.07% | Monday, September 13, 2021 8:00 PM |
JIGB | JPMorgan Corporate Bond Research Enhanced ETF | $56.27 | $56.27 | $56.45 | $56.45 | $56.45 | 0 | Friday, September 10, 2021 8:00 PM |
JIH | Juniper Industrial Holdings, Inc. Class A Common Stock | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
JILL | J. Jill, Inc. Common Stock | $16.60 | $17.72 | $17.72 | $17.72 | $16.60 | -6.32% | Monday, September 13, 2021 3:44 PM |
JJA | iPathA Series B Bloomberg Agriculture Subindex Total Return ETN | $20.20 | $20.27 | $20.09 | $20.21 | $20.09 | -0.32% | Monday, September 13, 2021 3:06 PM |
JJC | iPathA Series B Bloomberg Copper Subindex Total Return ETN | $21.90 | $22.2 | $22.05 | $22.05 | $21.77 | -1.35% | Monday, September 13, 2021 12:51 PM |
JJE | iPathA Series B Bloomberg Energy Subindex Total Return ETN | $41.47 | $41.47 | $42.65 | $42.65 | $42.65 | 0 | Friday, September 10, 2021 8:00 PM |
JJG | iPathA Series B Bloomberg Grains Subindex Total Return ETN | $60.45 | $60.55 | $60.45 | $60.45 | $60.45 | -0.17% | Monday, September 13, 2021 9:30 AM |
JJM | iPathA Series B Bloomberg Industrial Metals Subindex Total Return ETN | $63.75 | $64.51 | $63.52 | $63.75 | $63.20 | -1.17% | Monday, September 13, 2021 11:16 AM |
JJN | iPathA Series B Bloomberg Nickel Subindex Total Return ETN | $25.97 | $26.44 | $25.85 | $25.97 | $25.72 | -1.78% | Monday, September 13, 2021 3:18 PM |
JJP | iPathA Series B Bloomberg Precious Metals Subindex Total Return ETN | $62.91 | $62.91 | $62.85 | $62.85 | $62.85 | 0 | Friday, September 10, 2021 8:00 PM |
JJS | iPathA Series B Bloomberg Softs Subindex Total Return ETN | $55.59 | $55.74 | $55.15 | $55.59 | $55.15 | -0.26% | Monday, September 13, 2021 12:26 PM |
JJSF | J & J Snack Foods Corp. - Common Stock | $159.15 | $160.63 | $161.44 | $161.82 | $158.28 | -0.92% | Monday, September 13, 2021 3:37 PM |
JJT | iPathA Series B Bloomberg Tin Subindex Total Return ETN | $97.56 | $98.61 | $97.56 | $97.56 | $97.56 | -1.06% | Monday, September 13, 2021 9:30 AM |
JJU | iPathA Series B Bloomberg Aluminum Subindex Total Return ETN | $61.17 | $61.19 | $61.55 | $61.55 | $61.04 | -0.03% | Monday, September 13, 2021 2:09 PM |
JKD | iShares Morningstar Large-Cap ETF | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
JKE | iShares Morningstar Large-Cap Growth ETF | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
JKF | iShares Morningstar Large-Cap Value ETF | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
JKG | iShares Morningstar Mid-Cap ETF | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
JKH | iShares Morningstar Mid-Cap Growth ETF | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
JKHY | Jack Henry & Associates, Inc. - Common Stock | $168.28 | $169.04 | $170.58 | $171.53 | $167.77 | -0.45% | Monday, September 13, 2021 3:47 PM |
JKI | iShares Morningstar Mid-Cap ETF | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
JKJ | iShares Morningstar Small-Cap ETF | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
JKK | iShares Morningstar Small-Cap Growth ETF | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
JKL | iShares Morningstar Small-Cap Value ETFnd | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
JKS | JinkoSolar Holding Company Limited American Depositary Shares (each representing 4 Common Shares) | $47.86 | $47.05 | $47.62 | $48.29 | $44.26 | 1.72% | Monday, September 13, 2021 3:47 PM |
JLL | Jones Lang LaSalle Incorporated Common Stock | $240.01 | $235.44 | $237.51 | $241.45 | $235.68 | 1.94% | Monday, September 13, 2021 3:47 PM |
JLS | Nuveen Mortgage and Income Fund | $21.20 | $21.25 | $21.21 | $21.21 | $21.20 | -0.23% | Monday, September 13, 2021 11:24 AM |
JMBS | Janus Henderson Mortgage-Backed Securities ETF | $53.26 | $53.23 | $53.22 | $53.26 | $53.22 | 0.06% | Monday, September 13, 2021 2:54 PM |
JMEI | Jumei International Holding Limited American Depositary Shares, each representing ten Class A ordinary share | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
JMF | Nuveen Energy MLP Total Return Fund Common Shares of Beneficial Interest | $1505.00 | $1515 | $1540.00 | $1550.00 | $1505.00 | -0.66% | Monday, September 13, 2021 4:35 PM |
JMIA | Jumia Technologies AG American Depositary Shares, each representing two Ordinary Shares | $19.54 | $19.39 | $19.32 | $20.24 | $18.68 | 0.77% | Monday, September 13, 2021 3:47 PM |
JMIN | JPMorgan U.S. Minimum Volatility ETF | $36.49 | $36.5 | $36.67 | $36.67 | $36.49 | -0.02% | Monday, September 13, 2021 3:19 PM |
JMLP | Nuveen All Cap Energy MLP Opportunities Fund Common Shares of Beneficial Interest | $9.10 | $9.04 | $9.05 | $9.15 | $9.05 | 0.71% | Monday, September 13, 2021 8:00 PM |
JMM | Nuveen Multi-Market Income Fund (MA) | $7.55 | $7.45 | $7.49 | $7.55 | $7.44 | 1.34% | Monday, September 13, 2021 2:47 PM |
JMOM | JPMorgan U.S. Momentum Factor ETF | $45.50 | $45.83 | $46.20 | $46.20 | $45.50 | -0.72% | Monday, September 13, 2021 11:15 AM |
JMP | JMP Group LLC Common Shares | $7.46 | $7.46 | $7.46 | $7.47 | $7.43 | -0.07% | Monday, September 13, 2021 3:42 PM |
JMPNL | JMP Group LLC - 7.25% Senior Notes due 2027 | $25.13 | $25.12 | $25.12 | $25.13 | $25.12 | 0.04% | Friday, September 10, 2021 4:00 PM |
JMPNZ | JMP Group LLC - 6.875% Senior Notes due 2029 | $25.55 | $25.58 | $25.50 | $25.57 | $25.49 | -0.11% | Monday, September 13, 2021 3:37 PM |
JMST | JPMorgan Ultra-Short Municipal Income ETF | $51.07 | $51.06 | $51.06 | $51.07 | $51.06 | 0.02% | Monday, September 13, 2021 2:55 PM |
JMUB | JPMorgan Municipal ETF | $55.32 | $55.31 | $55.36 | $55.36 | $55.32 | 0.02% | Monday, September 13, 2021 12:47 PM |
JNCE | Jounce Therapeutics, Inc. - Common Stock | $6.49 | $6.35 | $6.40 | $6.63 | $6.27 | 2.2% | Monday, September 13, 2021 3:47 PM |
JNJ | Johnson & Johnson Common Stock | $165.49 | $166.97 | $167.92 | $168.12 | $165.13 | -0.89% | Monday, September 13, 2021 3:47 PM |
JNK | SPDR Bloomberg Barclays High Yield Bond ETF | $109.93 | $109.71 | $109.84 | $109.98 | $109.79 | 0.2% | Monday, September 13, 2021 3:47 PM |
JNMF | WisdomTree Japan Multifactor Fund | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
JNPR | Juniper Networks, Inc. Common Stock | $28.21 | $27.83 | $28.01 | $28.26 | $27.88 | 1.35% | Monday, September 13, 2021 3:47 PM |
JNUG | Direxion Daily Junior Gold Miners Index Bull 3X Shares | $64.87 | $60.86 | $61.45 | $66.20 | $61.23 | 6.59% | Monday, September 13, 2021 3:45 PM |
JO | iPathA Series B Bloomberg Coffee Subindex Total Return ETN | $51.39 | $51.59 | $51.31 | $52.05 | $51.31 | -0.4% | Monday, September 13, 2021 3:42 PM |
JOB | GEE Group Inc. Common Stock | $0.51 | $0.51 | $0.52 | $0.53 | $0.50 | 0.06% | Monday, September 13, 2021 3:47 PM |
JOBS | 51job, Inc. - American Depositary Shares, each representing two common shares | $72.00 | $72.96 | $72.71 | $72.89 | $70.91 | -1.32% | Monday, September 13, 2021 3:45 PM |
JOE | St. Joe Company (The) Common Stock | $43.82 | $43.02 | $43.21 | $43.82 | $42.55 | 1.86% | Monday, September 13, 2021 3:46 PM |
JOF | Japan Smaller Capitalization Fund Inc Common Stock | $9.55 | $9.5 | $9.55 | $9.62 | $9.55 | 0.53% | Monday, September 13, 2021 3:31 PM |
JOUT | Johnson Outdoors Inc. - Class A Common Stock | $111.22 | $110.9 | $111.09 | $112.08 | $109.05 | 0.28% | Monday, September 13, 2021 3:39 PM |
JOYY | Infusive US Trust ETF Infusive Compounding Global Equities ETF | $33.67 | $33.66 | $33.67 | $33.67 | $33.67 | 0.02% | Monday, September 13, 2021 9:30 AM |
JP | Jupai Holdings Limited American Depositary Shares, each representing six ordinary shares | $1.27 | $1.31 | $1.29 | $1.29 | $1.22 | -3.05% | Monday, September 13, 2021 2:16 PM |
JPC | Nuveen Preferred & Income Opportunities Fund | $9.98 | $9.93 | $9.94 | $9.98 | $9.94 | 0.5% | Monday, September 13, 2021 3:42 PM |
JPED | JPMorgan Event Driven ETF | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
JPEM | JPMorgan Diversified Return Emerging Markets Equity ETF | $60.55 | $60.14 | $60.66 | $60.77 | $60.55 | 0.69% | Monday, September 13, 2021 2:42 PM |
JPEU | JPMorgan Diversified Return Europe Equity ETF | $40.48 | $40.35 | No Data | No Data | No Data | 0.3% | Monday, September 6, 2021 10:07 AM |
JPGB | JPMorgan Global Bond Opportunities ETF | $4504.00 | $4506.5 | No Data | No Data | No Data | -0.06% | Monday, September 6, 2021 8:50 AM |
JPGE | JPMorgan Diversified Return Global Equity ETF | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
JPHF | J P Morgan Chase & Co ETF | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
JPHY | JPMorgan Research Enhanced High Yield ETF | $52.34 | $52.27 | $52.34 | $52.34 | $52.28 | 0.14% | Monday, September 13, 2021 1:58 PM |
JPI | Nuveen Preferred and Income Term Fund Common Shares of Beneficial Interest | $25.55 | $25.4 | $25.45 | $25.55 | $25.44 | 0.59% | Monday, September 13, 2021 3:33 PM |
JPIN | JPMorgan Diversified Return International Equity ETF | $63.78 | $63.33 | $63.87 | $63.91 | $63.69 | 0.71% | Monday, September 13, 2021 3:47 PM |
JPLS | JPMorgan Long/Short ETF | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
JPM | JP Morgan Chase & Co. Common Stock | $159.71 | $157.36 | $158.53 | $160.05 | $158.07 | 1.49% | Monday, September 13, 2021 3:47 PM |
JPMB | JPMorgan USD Emerging Markets Sovereign Bond ETF | $50.11 | $50.08 | $50.06 | $50.11 | $50.06 | 0.06% | Monday, September 13, 2021 10:59 AM |
JPME | JPMorgan Diversified Return U.S. Mid Cap Equity ETF | $89.91 | $90.59 | $90.09 | $90.13 | $89.86 | -0.75% | Monday, September 13, 2021 2:59 PM |
JPMF | JPMorgan Managed Futures Strategy ETF | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
JPMV | iShares Edge MSCI Min Vol Japan ETF | $125.62 | $125.76 | No Data | No Data | No Data | -0.11% | Wednesday, September 8, 2021 1:23 PM |
JPN | Xtrackers Japan JPX-Nikkei 400 Equity ETF | $35.73 | $35.34 | $35.72 | $35.74 | $35.72 | 1.1% | Monday, September 13, 2021 3:01 PM |
JPNL | Direxion Daily Japan Bull 3X ETF | $13291.00 | $13181.5 | $13306.00 | $13306.00 | $13291.00 | 0.83% | Monday, September 13, 2021 4:30 PM |
JPS | Nuveen Preferred & Income Securities Fund | $10.06 | $10.04 | $10.04 | $10.06 | $10.02 | 0.15% | Monday, September 13, 2021 3:31 PM |
JPSE | JPMorgan Diversified Return U.S. Small Cap Equity ETF | $43.43 | $43.43 | $43.77 | $43.77 | $43.77 | 0 | Friday, September 10, 2021 8:00 PM |
JPST | JPMorgan Ultra-Short Income ETF | $100.99 | $100.98 | $101.00 | $101.00 | $100.99 | 0.01% | Monday, September 13, 2021 4:30 PM |
JPT | Nuveen Preferred and Income 2022 Term Fund Common Shares of Beneficial Interest | $25.10 | $25.1 | $25.68 | $25.68 | $25.10 | 0 | Monday, September 13, 2021 3:25 PM |
JPUS | JPMorgan Diversified Return U.S. Equity ETF | $99.44 | $99.44 | $100.18 | $100.18 | $100.18 | 0 | Friday, September 10, 2021 8:00 PM |
JPXN | iShares JPX-Nikkei 400 ETF | $78.87 | $77.99 | $78.93 | $78.93 | $78.87 | 1.13% | Monday, September 13, 2021 12:07 PM |
JQC | Nuveen Credit Strategies Income Fund Shares of Beneficial Interest | $6.53 | $6.5 | $6.52 | $6.54 | $6.50 | 0.38% | Monday, September 13, 2021 3:45 PM |
JQUA | JPMorgan U.S. Quality Factor ETF | $42.65 | $42.72 | $42.97 | $42.97 | $42.63 | -0.16% | Monday, September 13, 2021 12:12 PM |
JRI | Nuveen Real Asset Income and Growth Fund Common Shares of Beneficial Interest | $16.13 | $16.16 | $16.22 | $16.30 | $16.10 | -0.22% | Monday, September 13, 2021 3:30 PM |
JRJC | China Finance Online Co. Limited - American Depositary Shares | $4.79 | $4.98 | $4.74 | $5.00 | $4.55 | -3.82% | Monday, September 13, 2021 3:45 PM |
JRO | Nuveen Floating Rate Income Opportuntiy Fund Shares of Beneficial Interest | $9.96 | $9.95 | $9.97 | $9.97 | $9.95 | 0.05% | Monday, September 13, 2021 3:42 PM |
JRS | Nuveen Real Estate Income Fund Common Shares of Beneficial Interest | $11.55 | $11.51 | $11.52 | $11.62 | $11.52 | 0.35% | Monday, September 13, 2021 3:33 PM |
JRSH | Jerash Holdings (US), Inc. - Common Stock | $7.54 | $7.55 | $7.71 | $7.73 | $7.50 | -0.13% | Monday, September 13, 2021 3:38 PM |
JRVR | James River Group Holdings, Ltd. - Common Shares | $34.50 | $34.36 | $34.63 | $34.93 | $34.24 | 0.41% | Monday, September 13, 2021 3:45 PM |
JSD | Nuveen Short Duration Credit Opportunities Fund Common Shares of Beneficial Interest | $15.31 | $15.26 | $15.45 | $15.45 | $15.29 | 0.33% | Monday, September 13, 2021 3:14 PM |
JSM | Navient Corporation - 6% Senior Notes due December 15, 2043 | $25.41 | $25.45 | $25.60 | $25.60 | $25.40 | -0.14% | Monday, September 13, 2021 3:43 PM |
JSMD | Janus Henderson Small/Mid Cap Growth Alpha ETF | $67.68 | $68.34 | $68.50 | $68.50 | $67.56 | -0.97% | Monday, September 13, 2021 3:45 PM |
JSML | Janus Henderson Small Cap Growth Alpha ETF | $68.31 | $68.31 | $68.53 | $68.53 | $67.88 | 0 | Monday, September 13, 2021 3:30 PM |
JT | Jianpu Technology Inc. American depositary shares, each two representing five Class A ordinary shares | $1.58 | $1.64 | $1.60 | $1.60 | $1.55 | -3.66% | Monday, September 13, 2021 3:09 PM |
JTA | Nuveen Tax-Advantaged Total Return Strategy Fund Common Share of Beneficial Interest | $11.65 | $11.64 | $11.74 | $11.77 | $11.60 | 0.09% | Monday, September 13, 2021 3:45 PM |
JTD | Nuveen Tax-Advantaged Dividend Growth Fund Common Shares of Beneficial Interest | $16.69 | $16.62 | $16.66 | $16.78 | $16.66 | 0.42% | Monday, September 13, 2021 3:30 PM |
JUST | Goldman Sachs JUST U.S. Large Cap Equity ETF | $65.03 | $64.66 | $65.15 | $65.15 | $65.01 | 0.57% | Monday, September 13, 2021 9:56 AM |
JVA | Coffee Holding Co., Inc. - Common Stock | $4.79 | $4.78 | $4.85 | $4.86 | $4.76 | 0.1% | Monday, September 13, 2021 2:58 PM |
JVAL | JPMorgan U.S. Value Factor ETF | $36.66 | $36.62 | $36.67 | $36.70 | $36.66 | 0.12% | Monday, September 13, 2021 3:43 PM |
JW.A | John Wiley & Sons, Inc. Common Stock | $56.80 | $56.42 | $57.09 | $57.09 | $56.14 | 0.67% | Monday, September 13, 2021 3:45 PM |
JW.B | John Wiley & Sons, Inc. Common Stock | $56.43 | $57.28 | $56.43 | $56.43 | $56.43 | -1.48% | Monday, September 13, 2021 12:11 PM |
JWN | Nordstrom, Inc. Common Stock | $26.89 | $26.52 | $26.50 | $27.21 | $26.12 | 1.38% | Monday, September 13, 2021 3:46 PM |
JXI | iShares Global Utilities ETF | $63.34 | $62.99 | $63.34 | $63.34 | $63.34 | 0.56% | Monday, September 13, 2021 9:30 AM |
JYNT | The Joint Corp. - Common Stock | $101.99 | $105.86 | $106.70 | $106.84 | $98.71 | -3.66% | Monday, September 13, 2021 3:47 PM |
K | Kellogg Company Common Stock | $63.42 | $62.74 | $62.97 | $63.85 | $62.97 | 1.08% | Monday, September 13, 2021 3:47 PM |
KAI | Kadant Inc Common Stock | $215.49 | $215.99 | $216.45 | $216.45 | $211.37 | -0.23% | Monday, September 13, 2021 3:45 PM |
KALA | Kala Pharmaceuticals, Inc. - Common Stock | $3.18 | $3.23 | $3.24 | $3.27 | $3.09 | -1.7% | Monday, September 13, 2021 3:46 PM |
KALL | KraneShares MSCI All China Index ETF | $32.53 | $32.62 | $32.55 | $32.55 | $32.53 | -0.28% | Monday, September 13, 2021 11:58 AM |
KALU | Kaiser Aluminum Corporation - Common Stock | $119.77 | $119.94 | $123.03 | $123.03 | $117.65 | -0.14% | Monday, September 13, 2021 3:46 PM |
KALV | KalVista Pharmaceuticals, Inc. - Common Stock | $20.21 | $20.2 | $20.27 | $20.74 | $19.51 | 0.05% | Monday, September 13, 2021 3:46 PM |
KAMN | Kaman Corporation Common Stock | $36.55 | $36.44 | $36.84 | $37.33 | $36.28 | 0.3% | Monday, September 13, 2021 3:47 PM |
KAR | KAR Auction Services, Inc Common Stock | $16.47 | $15.8 | $16.00 | $16.50 | $15.81 | 4.24% | Monday, September 13, 2021 3:47 PM |
KARS | KraneShares Electric Vehicles and Future Mobility Index ETF | $47.85 | $47.8 | $47.97 | $47.97 | $47.55 | 0.1% | Monday, September 13, 2021 12:50 PM |
KB | KB Financial Group Inc | $44.57 | $44.02 | $44.37 | $44.65 | $44.20 | 1.25% | Monday, September 13, 2021 3:46 PM |
KBA | KraneShares Bosera MSCI China A ETF | $47.09 | $47.11 | $47.03 | $47.16 | $46.97 | -0.04% | Monday, September 13, 2021 3:39 PM |
KBAL | Kimball International, Inc. - Class B Common Stock | $11.85 | $11.87 | $11.91 | $11.91 | $11.67 | -0.17% | Monday, September 13, 2021 3:46 PM |
KBE | SPDR S&P Bank ETF | $51.04 | $50.42 | $50.83 | $51.30 | $50.50 | 1.23% | Monday, September 13, 2021 3:47 PM |
KBH | KB Home Common Stock | $41.23 | $41.53 | $41.81 | $41.88 | $40.63 | -0.72% | Monday, September 13, 2021 3:47 PM |
KBLM | KBL Merger Corp. IV - Common Stock | $200.00 | $200 | $200.00 | $206.00 | $199.00 | 0 | Monday, September 13, 2021 2:49 PM |
KBR | KBR, Inc. Common Stock | $39.98 | $39.25 | $39.63 | $40.27 | $39.46 | 1.86% | Monday, September 13, 2021 3:46 PM |
KBSF | KBS Fashion Group Limited - Common Stock | $3.76 | $3.83 | $3.80 | $3.80 | $3.60 | -1.83% | Monday, September 13, 2021 3:45 PM |
KBWB | Invesco KBW Bank ETF | $65.62 | $64.5 | $65.23 | $65.87 | $64.93 | 1.74% | Monday, September 13, 2021 3:47 PM |
KBWD | Invesco KBW High Dividend Yield Financial ETF | $20.59 | $20.41 | $20.49 | $20.59 | $20.39 | 0.87% | Monday, September 13, 2021 3:41 PM |
KBWP | Invesco KBW Property & Casualty Insurance ETF | $78.64 | $77.86 | $78.29 | $78.64 | $78.21 | 1% | Monday, September 13, 2021 3:29 PM |
KBWR | Invesco KBW Regional Banking ETF | $57.69 | $57.63 | $58.00 | $58.00 | $57.69 | 0.1% | Monday, September 13, 2021 2:29 PM |
KBWY | Invesco KBW Premium Yield Equity REIT ETF | $23.74 | $23.54 | $23.66 | $23.83 | $23.60 | 0.84% | Monday, September 13, 2021 3:39 PM |
KCAPL | Portman Ridge Finance Corporation - 6.125% Notes due 2022 | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
KCCB | KraneShares CCBS China Corporate High Yield Bond USD Index ETF | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
KCE | SPDR S&P Capital Markets ETF | $97.63 | $97.79 | $98.29 | $98.29 | $97.53 | -0.16% | Monday, September 13, 2021 2:48 PM |
KCNY | KraneShares E Fund China Commercial Paper ETF | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
KDFI | KFA Dynamic Fixed Income ETF | $21.75 | $21.75 | No Data | No Data | No Data | 0 | Friday, September 10, 2021 8:00 PM |
KDMN | Kadmon Holdings, Inc. Common Stock | $8.94 | $9.09 | $9.06 | $9.08 | $8.92 | -1.65% | Monday, September 13, 2021 3:47 PM |
KDP | Keurig Dr Pepper Inc. Common Stock | $35.17 | $34.83 | $34.94 | $35.30 | $34.91 | 0.99% | Monday, September 13, 2021 3:47 PM |
KE | Kimball Electronics, Inc. - Common Stock | $25.54 | $25.11 | $25.43 | $25.67 | $24.82 | 1.71% | Monday, September 13, 2021 3:46 PM |
KELYA | Kelly Services, Inc. - Class A Common Stock | $19.70 | $19.07 | $19.23 | $19.78 | $19.10 | 3.3% | Monday, September 13, 2021 3:45 PM |
KELYB | Kelly Services, Inc. - Class B Common Stock | $20.38 | $19.65 | $19.66 | $20.38 | $19.66 | 3.72% | Monday, September 13, 2021 2:30 PM |
KEM | KEMET Corporation Common Stock | $14.11 | $14.15 | $14.11 | $14.11 | $14.11 | -0.28% | Monday, September 13, 2021 8:15 AM |
KEMQ | KraneShares Emerging Markets Consumer Technology Index ETF | $29.19 | $29.38 | $29.41 | $29.41 | $29.19 | -0.64% | Monday, September 13, 2021 11:30 AM |
KEMX | KraneShares MSCI Emerging Markets ex China Index ETF | $32.41 | $32.39 | $32.41 | $32.41 | $32.41 | 0.06% | Monday, September 13, 2021 9:30 AM |
KEN | Kenon Holdings Ltd. Ordinary Shares | $41.99 | $42.24 | $42.29 | $42.29 | $41.16 | -0.59% | Monday, September 13, 2021 3:16 PM |
KEP | Korea Electric Power Corporation Common Stock | $10.21 | $9.98 | $10.18 | $10.25 | $10.15 | 2.3% | Monday, September 13, 2021 3:46 PM |
KEQU | Kewaunee Scientific Corporation - Common Stock | $13.01 | $13.01 | $12.55 | $13.25 | $12.55 | 0 | Monday, September 13, 2021 2:20 PM |
KERN | Akerna Corp. - Common Stock | $3.32 | $3.34 | $3.38 | $3.39 | $3.24 | -0.6% | Monday, September 13, 2021 3:47 PM |
KEX | Kirby Corporation Common Stock | $52.55 | $51.41 | $52.17 | $52.95 | $51.47 | 2.22% | Monday, September 13, 2021 3:47 PM |
KEY | KeyCorp Common Stock | $20.71 | $19.87 | $20.13 | $20.71 | $20.02 | 4.2% | Monday, September 13, 2021 3:47 PM |
KEYS | Keysight Technologies Inc. Common Stock | $177.99 | $180.14 | $181.00 | $181.09 | $176.90 | -1.19% | Monday, September 13, 2021 3:47 PM |
KF | Korea Fund, Inc. (The) New Common Stock | $42.72 | $42.55 | $42.60 | $42.80 | $42.60 | 0.4% | Monday, September 13, 2021 1:08 PM |
KFFB | Kentucky First Federal Bancorp - Common Stock | $7.15 | $7.16 | $7.16 | $7.25 | $7.15 | -0.21% | Monday, September 13, 2021 12:20 PM |
KFRC | Kforce, Inc. - Common Stock | $59.93 | $59.89 | $60.35 | $60.43 | $59.22 | 0.07% | Monday, September 13, 2021 3:44 PM |
KFS | Kingsway Financial Services, Inc. Common Stock (DE) | $5.43 | $5.37 | $5.46 | $5.55 | $5.33 | 1.1% | Monday, September 13, 2021 3:17 PM |
KFY | Korn Ferry Common Stock | $73.35 | $72.9 | $73.64 | $73.64 | $72.40 | 0.62% | Monday, September 13, 2021 3:46 PM |
KFYP | KraneShares CICC China Leaders 100 Index ETF | $33.86 | $33.86 | $33.75 | $33.75 | $33.75 | 0 | Friday, September 10, 2021 8:00 PM |
KGC | Kinross Gold Corporation Common Stock | $5.81 | $5.71 | $5.73 | $5.90 | $5.71 | 1.75% | Monday, September 13, 2021 3:47 PM |
KGJI | Kingold Jewelry Inc. - Common Stock | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 0 | Monday, September 13, 2021 3:02 PM |
KGRN | KraneShares MSCI China Environment Index ETF | $45.93 | $46.32 | $46.32 | $46.32 | $45.61 | -0.84% | Monday, September 13, 2021 3:46 PM |
KHC | The Kraft Heinz Company - Common Stock | $36.73 | $36.33 | $36.57 | $37.14 | $36.55 | 1.1% | Monday, September 13, 2021 3:47 PM |
KIDS | OrthoPediatrics Corp. - Common Stock | $68.43 | $69.18 | $69.32 | $69.32 | $66.21 | -1.09% | Monday, September 13, 2021 3:47 PM |
KIE | SPDR S&P Insurance ETF | $38.78 | $38.53 | $38.80 | $38.88 | $38.59 | 0.65% | Monday, September 13, 2021 3:47 PM |
KIM | Kimco Realty Corporation Common Stock | $21.91 | $21.12 | $21.35 | $22.08 | $21.20 | 3.74% | Monday, September 13, 2021 3:47 PM |
KIN | Kindred Biosciences, Inc. - Common Stock | $0.11 | $0.12 | $0.12 | $0.12 | $0.11 | -8.33% | Monday, September 13, 2021 4:10 PM |
KINS | Kingstone Companies, Inc - Common Stock | $6.85 | $6.92 | $6.99 | $6.99 | $6.85 | -1.01% | Monday, September 13, 2021 3:04 PM |
KIO | KKR Income Opportunities Fund Common Shares | $16.65 | $16.7 | $16.78 | $16.78 | $16.65 | -0.3% | Monday, September 13, 2021 3:42 PM |
KIQ | Kelso Technologies Inc Ordinary Shares | $0.69 | $0.67 | $0.67 | $0.70 | $0.66 | 3.79% | Monday, September 13, 2021 3:44 PM |
KIRK | Kirkland's, Inc. - Common Stock | $20.47 | $20.42 | $20.61 | $20.86 | $20.08 | 0.24% | Monday, September 13, 2021 3:46 PM |
KJAN | Innovator ETFs Trust Innovator Russell 2000 Power Buffer ETF - January | $31.08 | $31.09 | $31.09 | $31.09 | $31.08 | -0.02% | Monday, September 13, 2021 1:57 PM |
KKR | KKR & Co. Inc. Class A Common Stock | $63.08 | $62.76 | $63.99 | $64.01 | $62.88 | 0.51% | Monday, September 13, 2021 3:47 PM |
KL | Kirkland Lake Gold Ltd. Common Shares | $42.55 | $40.52 | $40.79 | $42.68 | $40.67 | 5% | Monday, September 13, 2021 3:47 PM |
KLAC | KLA Corporation - Common Stock | $354.41 | $350.57 | $354.61 | $358.32 | $349.30 | 1.1% | Monday, September 13, 2021 3:47 PM |
KLCD | KFA Large Cap Quality Dividend Index ETF | $33.60 | $33.36 | $33.60 | $33.60 | $33.60 | 0.72% | Monday, September 13, 2021 9:40 AM |
KLDO | Kaleido Biosciences, Inc. - Common Stock | $5.55 | $5.53 | $5.61 | $5.80 | $5.55 | 0.36% | Monday, September 13, 2021 3:43 PM |
KLDW | Knowledge Leaders Developed World ETF | $49.44 | $49.48 | $49.74 | $49.74 | $49.44 | -0.08% | Monday, September 13, 2021 3:43 PM |
KLIC | Kulicke and Soffa Industries, Inc. - Common Stock | $72.33 | $72.36 | $72.62 | $72.91 | $70.82 | -0.04% | Monday, September 13, 2021 3:47 PM |
KLR | Kaleyra, Inc. Common Stock | $11.21 | $11.59 | $11.57 | $11.69 | $11.01 | -3.28% | Monday, September 13, 2021 3:46 PM |
KLXE | KLX Energy Services Holdings, Inc. - Common Stock | $5.59 | $5.99 | $5.90 | $6.20 | $5.55 | -6.68% | Monday, September 13, 2021 3:46 PM |
KMB | Kimberly-Clark Corporation Common Stock | $138.39 | $137.05 | $137.33 | $139.34 | $137.20 | 0.97% | Monday, September 13, 2021 3:46 PM |
KMDA | Kamada Ltd. - Ordinary Shares | $5.29 | $5.31 | $5.33 | $5.35 | $5.23 | -0.38% | Monday, September 13, 2021 3:35 PM |
KMED | KraneShares Trust KraneShares Emerging Markets Healthcare Index ETF | $31.33 | $31.48 | $31.52 | $31.52 | $31.33 | -0.46% | Monday, September 13, 2021 3:23 PM |
KMF | Kayne Anderson Midstream Energy Fund, Inc Common Stock | $7.31 | $7.23 | $7.27 | $7.35 | $7.27 | 1.11% | Monday, September 13, 2021 3:45 PM |
KMI | Kinder Morgan, Inc. Common Stock | $16.13 | $15.97 | $16.09 | $16.31 | $16.04 | 0.97% | Monday, September 13, 2021 3:47 PM |
KMPH | KemPharm, Inc. - Common Stock | $9.02 | $9.28 | $9.20 | $9.30 | $8.93 | -2.8% | Monday, September 13, 2021 3:46 PM |
KMPR | Kemper Corporation | $66.85 | $64.82 | $65.71 | $67.10 | $65.66 | 3.13% | Monday, September 13, 2021 3:46 PM |
KMT | Kennametal Inc. Common Stock | $37.07 | $36.08 | $36.38 | $37.12 | $36.23 | 2.74% | Monday, September 13, 2021 3:47 PM |
KMX | CarMax Inc | $133.99 | $134.53 | $135.64 | $135.64 | $131.99 | -0.4% | Monday, September 13, 2021 3:47 PM |
KN | Knowles Corporation Common Stock | $19.30 | $19.11 | $19.24 | $19.36 | $19.02 | 0.97% | Monday, September 13, 2021 3:47 PM |
KNAB | MicroSectors U.S. Big Banks Index Inverse ETNs | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
KNDI | Kandi Technologies Group, Inc. - Common Stock | $4.68 | $4.62 | $4.70 | $4.73 | $4.48 | 1.3% | Monday, September 13, 2021 3:47 PM |
KNG | ETF Series Solutions ETF Cboe Vest S&P 500 Dividend Aristocrats Target Income ETF | $0.16 | $0.16 | No Data | No Data | No Data | 0 | Thursday, September 9, 2021 3:22 PM |
KNL | Knoll, Inc. Common Stock | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
KNOP | KNOT Offshore Partners LP Common Units representing Limited Partner Interests | $18.29 | $18.15 | $18.07 | $18.42 | $18.07 | 0.77% | Monday, September 13, 2021 3:43 PM |
KNOW | Direxion All Cap Insider Sentiment Shares | $314.00 | $324 | $324.00 | $324.00 | $314.00 | -3.09% | Monday, September 13, 2021 5:29 PM |
KNSA | Kiniksa Pharmaceuticals, Ltd. - Class A Common Stock | $12.29 | $12.4 | $12.58 | $12.80 | $12.09 | -0.89% | Monday, September 13, 2021 3:46 PM |
KNSL | Kinsale Capital Group, Inc. - Common Stock | $165.56 | $165.54 | $166.85 | $166.85 | $164.18 | 0.01% | Monday, September 13, 2021 3:42 PM |
KNX | Knight-Swift Transportation Holdings Inc. | $52.03 | $51.82 | $52.32 | $52.50 | $51.17 | 0.41% | Monday, September 13, 2021 3:47 PM |
KO | Coca-Cola Company (The) Common Stock | $56.06 | $55.61 | $55.74 | $56.40 | $55.74 | 0.81% | Monday, September 13, 2021 3:47 PM |
KOCT | Innovator Russell 2000 Power Buffer ETF - October | $26.89 | $26.89 | $26.88 | $26.88 | $26.88 | 0 | Friday, September 10, 2021 8:00 PM |
KOD | Kodiak Sciences Inc - Common Stock | $93.92 | $96.39 | $96.82 | $99.35 | $90.99 | -2.56% | Monday, September 13, 2021 3:46 PM |
KODK | Eastman Kodak Company Common New | $7.12 | $7 | $7.02 | $7.21 | $6.93 | 1.64% | Monday, September 13, 2021 3:46 PM |
KOF | Coca Cola Femsa S.A.B. de C.V. American Depositary Shares, each representing 10 Units (each Unit consists of 3 Series B Shares and 5 Series L Shares) | $56.81 | $56.7 | $57.00 | $57.07 | $56.42 | 0.19% | Monday, September 13, 2021 3:46 PM |
KOIN | Innovation Shares NextGen Protocol ETF | $43.27 | $43.4 | $43.64 | $43.64 | $43.27 | -0.3% | Monday, September 13, 2021 3:24 PM |
KOL | VanEck Vectors Coal ETF | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
KOLD | ProShares UltraShort Bloomberg Natural Gas | $9.62 | $10.68 | $9.92 | $9.95 | $9.30 | -9.93% | Monday, September 13, 2021 3:46 PM |
KOMP | SPDR S&P Kensho New Economies Composite ETF | $63.83 | $63.69 | $64.09 | $64.09 | $63.08 | 0.22% | Monday, September 13, 2021 3:33 PM |
KOP | Koppers Holdings Inc. Koppers Holdings Inc. Common Stock | $32.25 | $31.76 | $32.27 | $32.32 | $31.68 | 1.54% | Monday, September 13, 2021 3:40 PM |
KOPN | Kopin Corporation - Common Stock | $5.80 | $5.86 | $5.90 | $5.95 | $5.66 | -1.11% | Monday, September 13, 2021 3:46 PM |
KORP | American Century Diversified Corporate Bond ETF | $52.74 | $52.7 | $52.73 | $52.76 | $52.73 | 0.08% | Monday, September 13, 2021 3:41 PM |
KORU | Direxion Daily South Korea Bull 3X Shares | $31.75 | $31.17 | $31.63 | $31.99 | $31.56 | 1.86% | Monday, September 13, 2021 3:27 PM |
KOS | Kosmos Energy Ltd. Common Shares (DE) | $2.52 | $2.33 | $2.39 | $2.54 | $2.38 | 7.94% | Monday, September 13, 2021 3:45 PM |
KOSS | Koss Corporation - Common Stock | $18.74 | $18.82 | $18.98 | $19.28 | $18.51 | -0.43% | Monday, September 13, 2021 3:46 PM |
KPTI | Karyopharm Therapeutics Inc. - Common Stock | $6.03 | $5.79 | $5.81 | $6.14 | $5.69 | 4.15% | Monday, September 13, 2021 3:47 PM |
KR | Kroger Company (The) Common Stock | $42.83 | $42.67 | $42.80 | $43.58 | $42.64 | 0.37% | Monday, September 13, 2021 3:47 PM |
KRA | Kraton Corporation Common Stock | $41.44 | $40.63 | $41.17 | $41.49 | $40.35 | 1.99% | Monday, September 13, 2021 3:46 PM |
KRC | Kilroy Realty Corporation Common Stock | $64.89 | $63.62 | $64.18 | $65.05 | $63.76 | 2% | Monday, September 13, 2021 3:46 PM |
KRE | SPDR S&P Regional Banking ETF | $64.30 | $63.59 | $64.17 | $64.68 | $63.65 | 1.12% | Monday, September 13, 2021 3:47 PM |
KREF | KKR Real Estate Finance Trust Inc. Common Stock | $21.28 | $21.01 | $21.06 | $21.35 | $21.04 | 1.29% | Monday, September 13, 2021 3:45 PM |
KRG | Kite Realty Group Trust Common Stock | $20.62 | $19.92 | $20.10 | $20.71 | $19.85 | 3.51% | Monday, September 13, 2021 3:47 PM |
KRKR | 36Kr Holdings Inc. - American Depositary Shares | $1.88 | $1.89 | $1.88 | $1.90 | $1.81 | -0.53% | Monday, September 13, 2021 3:17 PM |
KRMA | Global X Conscious Companies ETF | $32.57 | $32.5 | $32.69 | $32.69 | $32.42 | 0.22% | Monday, September 13, 2021 3:38 PM |
KRMD | Repro Med Systems, Inc. - Common Stock | $2.98 | $2.95 | $2.94 | $3.08 | $2.93 | 1.02% | Monday, September 13, 2021 3:45 PM |
KRNT | Kornit Digital Ltd. - Ordinary Shares | $136.88 | $141.22 | $141.33 | $142.23 | $135.14 | -3.07% | Monday, September 13, 2021 3:47 PM |
KRNY | Kearny Financial - Common Stock | $12.51 | $12.45 | $12.50 | $12.70 | $12.36 | 0.44% | Monday, September 13, 2021 3:47 PM |
KRO | Kronos Worldwide Inc Common Stock | $12.98 | $12.49 | $12.59 | $13.22 | $12.57 | 3.92% | Monday, September 13, 2021 3:47 PM |
KRP | Kimbell Royalty Partners Common Units Representing Limited Partner Interests | $12.17 | $12.08 | $12.31 | $12.31 | $11.90 | 0.75% | Monday, September 13, 2021 3:46 PM |
KRTX | Karuna Therapeutics, Inc. - Common Stock | $117.52 | $119.07 | $119.55 | $121.88 | $115.99 | -1.31% | Monday, September 13, 2021 3:44 PM |
KRUS | Kura Sushi USA, Inc. - Class A Common Stock | $45.17 | $45.93 | $46.72 | $47.00 | $44.13 | -1.65% | Monday, September 13, 2021 3:44 PM |
KRYS | Krystal Biotech, Inc. - Common Stock | $58.14 | $58 | $58.46 | $59.23 | $56.97 | 0.24% | Monday, September 13, 2021 3:46 PM |
KSA | iShares Trust iShares MSCI Saudi Arabia ETF | $41.66 | $41.66 | $41.63 | $41.75 | $41.57 | 0 | Monday, September 13, 2021 3:40 PM |
KSCD | KFA Small Cap Quality Dividend Index ETF | $27.31 | $27.3 | $27.43 | $27.43 | $27.31 | 0.04% | Monday, September 13, 2021 10:05 AM |
KSM | DWS Strategic Municipal Income Trust | $12.44 | $12.47 | $12.51 | $12.51 | $12.44 | -0.24% | Monday, September 13, 2021 3:45 PM |
KSS | Kohl's Corporation Common Stock | $52.11 | $51.77 | $51.95 | $52.81 | $51.19 | 0.66% | Monday, September 13, 2021 3:47 PM |
KSU | Kansas City Southern Common Stock | $281.59 | $280 | $282.10 | $284.58 | $280.19 | 0.57% | Monday, September 13, 2021 3:47 PM |
KT | KT Corporation Common Stock | $13.88 | $13.86 | $13.87 | $13.94 | $13.81 | 0.14% | Monday, September 13, 2021 3:39 PM |
KTB | Kontoor Brands, Inc. Common Stock | $54.41 | $53.49 | $54.08 | $54.85 | $53.43 | 1.72% | Monday, September 13, 2021 3:46 PM |
KTCC | Key Tronic Corporation - Common Stock | $6.52 | $6.56 | $6.67 | $6.67 | $6.51 | -0.61% | Monday, September 13, 2021 3:21 PM |
KTF | DWS Municipal Income Trust | $12.12 | $12.14 | $12.17 | $12.17 | $12.12 | -0.16% | Monday, September 13, 2021 3:42 PM |
KTH | Structures Products Cp 8% CorTS Issued by Peco Energy Cap Tr II Preferred Stock | $33.35 | $33.22 | $33.36 | $33.36 | $33.35 | 0.41% | Monday, September 13, 2021 3:18 PM |
KTN | Structured Products Corp 8.205% CorTS 8.205% Corporate Backed Trust Securities (CorTS) | $32.30 | $32.3 | No Data | No Data | No Data | 0 | Thursday, September 9, 2021 9:30 AM |
KTOS | Kratos Defense & Security Solutions, Inc. - Common Stock | $23.56 | $22.7 | $23.31 | $23.67 | $22.42 | 3.77% | Monday, September 13, 2021 3:47 PM |
KTOV | Kitov Pharma Ltd. - American Depositary Shares | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
KTP | Corts 7.625 Pfd Common Stock | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
KURA | Kura Oncology, Inc. - Common Stock | $20.01 | $20.7 | $20.91 | $20.91 | $19.95 | -3.36% | Monday, September 13, 2021 3:46 PM |
KURE | KraneShares MSCI All China Health Care Index ETF | $36.51 | $36.41 | $36.20 | $36.51 | $36.15 | 0.27% | Monday, September 13, 2021 12:25 PM |
KVHI | KVH Industries, Inc. - Common Stock | $10.06 | $9.96 | $9.99 | $10.18 | $9.70 | 1% | Monday, September 13, 2021 3:44 PM |
KW | Kennedy-Wilson Holdings Inc. Common Stock | $21.62 | $21.28 | $21.45 | $21.67 | $21.36 | 1.6% | Monday, September 13, 2021 3:46 PM |
KWEB | KraneShares Trust KraneShares CSI China Internet ETF | $50.78 | $51.86 | $51.45 | $51.47 | $50.30 | -2.08% | Monday, September 13, 2021 3:47 PM |
KWR | Quaker Chemical Corporation Common Stock | $256.00 | $259.55 | $261.15 | $262.99 | $253.44 | -1.37% | Monday, September 13, 2021 3:35 PM |
KXI | iShares Global Consumer Staples ETF | $62.26 | $62.12 | $62.37 | $62.68 | $62.26 | 0.23% | Monday, September 13, 2021 3:12 PM |
KXIN | Kaixin Auto Holdings - Ordinary Share | $3.05 | $3.17 | $3.15 | $3.16 | $3.03 | -3.79% | Monday, September 13, 2021 3:47 PM |
KYN | Kayne Anderson MLP/Midstream Investment Company Common Stock | $7.97 | $7.89 | $7.90 | $8.07 | $7.87 | 1.01% | Monday, September 13, 2021 3:43 PM |
KZIA | Kazia Therapeutics Limited - American Depositary Shares | $10.40 | $10.63 | $10.53 | $10.79 | $10.15 | -2.16% | Monday, September 13, 2021 3:26 PM |
KZR | Kezar Life Sciences, Inc. - Common Stock | $7.73 | $7.57 | $7.08 | $7.89 | $7.05 | 2.11% | Monday, September 13, 2021 3:45 PM |
L | Loews Corporation Common Stock | $53.94 | $53.49 | $53.95 | $54.36 | $53.57 | 0.84% | Monday, September 13, 2021 3:47 PM |
LABD | Direxion Daily S&P Biotech Bear 3X Shares | $19.33 | $19.03 | $18.81 | $20.12 | $18.38 | 1.58% | Monday, September 13, 2021 3:46 PM |
LABU | Direxion Daily S&P Biotech Bull 3X Shares | $63.39 | $64.44 | $65.01 | $66.66 | $60.78 | -1.63% | Monday, September 13, 2021 3:46 PM |
LAC | Lithium Americas Corp. Common Shares | $21.77 | $22.5 | $23.03 | $23.43 | $21.54 | -3.24% | Monday, September 13, 2021 3:47 PM |
LACK | Direxion Daily Consumer Staples Bear 3X Shares | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
LACQ | Leisure Acquisition Corp. - Common Stock | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
LAD | Lithia Motors, Inc. Common Stock | $325.94 | $331.76 | $332.41 | $332.41 | $323.18 | -1.75% | Monday, September 13, 2021 3:47 PM |
LADR | Ladder Capital Corp Class A Common Stock | $11.09 | $10.8 | $10.81 | $11.13 | $10.81 | 2.69% | Monday, September 13, 2021 3:47 PM |
LAIX | LAIX Inc. American Depositary Shares, each representing one Class A Ordinary Share | $0.96 | $1 | $0.97 | $0.99 | $0.96 | -3.6% | Monday, September 13, 2021 3:45 PM |
LAKE | Lakeland Industries, Inc. - Common Stock | $21.55 | $20.8 | $20.85 | $21.76 | $20.80 | 3.61% | Monday, September 13, 2021 3:44 PM |
LAMR | Lamar Advertising Company - Class A Common Stock | $111.49 | $109.56 | $110.77 | $112.74 | $110.09 | 1.76% | Monday, September 13, 2021 3:46 PM |
LANC | Lancaster Colony Corporation - Common Stock | $170.39 | $173.01 | $173.33 | $173.92 | $170.09 | -1.51% | Monday, September 13, 2021 3:43 PM |
LAND | Gladstone Land Corporation - Common Stock | $22.67 | $22.34 | $22.50 | $22.89 | $22.19 | 1.48% | Monday, September 13, 2021 3:45 PM |
LANDP | Gladstone Land Corporation - 6.375% Series A Cumulative Term Preferred Stock | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
LARK | Landmark Bancorp Inc. - Common Stock | $27.55 | $27.5 | $27.51 | $27.55 | $27.51 | 0.18% | Monday, September 13, 2021 2:55 PM |
LASR | nLIGHT, Inc. - Common Stock | $27.38 | $26.84 | $27.14 | $27.65 | $26.02 | 2.01% | Monday, September 13, 2021 3:45 PM |
LATN | Union Acquisition Corp. II - Ordinary Shares | $10.16 | $10.15 | $10.16 | $10.17 | $10.14 | 0.1% | Monday, September 13, 2021 3:42 PM |
LAUR | Laureate Education, Inc. - Class A Common Stock | $17.00 | $16.8 | $16.87 | $17.20 | $16.67 | 1.19% | Monday, September 13, 2021 3:46 PM |
LAWS | Lawson Products, Inc. - Common Stock | $50.32 | $50.49 | $50.55 | $51.75 | $50.00 | -0.34% | Monday, September 13, 2021 3:44 PM |
LAZ | Lazard LTD. Lazard, LTD. Class A Common Stock | $48.11 | $47.95 | $48.06 | $48.89 | $47.76 | 0.33% | Monday, September 13, 2021 3:44 PM |
LAZY | Lazydays Holdings, Inc. - Common Stock | $24.15 | $24 | $24.16 | $24.39 | $23.55 | 0.62% | Monday, September 13, 2021 3:44 PM |
LB | L Brands, Inc. | $41.56 | $40.52 | $40.74 | $41.57 | $40.60 | 2.57% | Monday, September 13, 2021 3:30 PM |
LBAI | Lakeland Bancorp, Inc. - Common Stock | $16.60 | $16.61 | $16.61 | $16.76 | $16.44 | -0.06% | Monday, September 13, 2021 3:47 PM |
LBC | Luther Burbank Corporation - Common Stock | $12.65 | $12.45 | $12.47 | $12.72 | $12.47 | 1.61% | Monday, September 13, 2021 3:46 PM |
LBDC | 2xLeveraged Long ETRACS Wells Fargo Business Development Company Index Series B due May 24, 2041 | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
LBJ | Direxion Daily Latin America 3x Bull Shares | $72.56 | $70.81 | $73.28 | $73.47 | $72.56 | 2.46% | Monday, September 13, 2021 1:31 PM |
LBRDA | Liberty Broadband Corporation - Class A Common Stock | $180.43 | $178.98 | $179.70 | $183.31 | $179.67 | 0.81% | Monday, September 13, 2021 3:46 PM |
LBRDK | Liberty Broadband Corporation - Class C Common Stock | $184.41 | $183.09 | $184.52 | $186.91 | $183.09 | 0.72% | Monday, September 13, 2021 3:46 PM |
LBRT | Liberty Oilfield Services Inc. Class A Common Stock | $10.79 | $9.83 | $10.15 | $10.95 | $10.06 | 9.77% | Monday, September 13, 2021 3:47 PM |
LBTYA | Liberty Global plc - Class A Ordinary Shares | $28.74 | $28.58 | $28.73 | $28.96 | $28.46 | 0.56% | Monday, September 13, 2021 3:46 PM |
LBTYB | Liberty Global plc - Class B Ordinary Shares | $29.99 | $28.86 | $29.99 | $29.99 | $29.99 | 3.92% | Monday, September 13, 2021 9:30 AM |
LBTYK | Liberty Global plc - Class C Ordinary Shares | $28.72 | $28.62 | $28.80 | $28.94 | $28.49 | 0.35% | Monday, September 13, 2021 3:47 PM |
LBY | Libbey, Inc. Common Stock | $0.47 | $0.42 | $0.43 | $0.47 | $0.43 | 11.9% | Monday, September 13, 2021 12:25 PM |
LC | LendingClub Corporation Common Stock | $29.37 | $30.04 | $30.31 | $30.31 | $28.41 | -2.23% | Monday, September 13, 2021 3:47 PM |
LCA | Landcadia Holdings II, Inc. - Class A Common Stock | $9.77 | $9.75 | $9.78 | $9.78 | $9.74 | 0.19% | Monday, September 13, 2021 2:18 PM |
LCI | Lannett Co Inc Common Stock | $3.31 | $3.19 | $3.25 | $3.36 | $3.15 | 3.76% | Monday, September 13, 2021 3:45 PM |
LCII | LCI Industries | $131.99 | $130.52 | $132.16 | $132.16 | $130.02 | 1.13% | Monday, September 13, 2021 3:40 PM |
LCNB | LCNB Corporation - Common Stock | $17.02 | $17 | $17.02 | $17.07 | $16.94 | 0.12% | Monday, September 13, 2021 3:43 PM |
LCR | Leuthold Core ETF | $30.68 | $30.68 | No Data | No Data | No Data | 0 | Friday, September 10, 2021 8:00 PM |
LCTX | Lineage Cell Therapeutics, Inc. Common Stock | $2.32 | $2.33 | $2.34 | $2.42 | $2.31 | -0.43% | Monday, September 13, 2021 3:46 PM |
LCUT | Lifetime Brands, Inc. - Common Stock | $17.68 | $17.74 | $17.74 | $17.85 | $17.34 | -0.31% | Monday, September 13, 2021 3:47 PM |
LD | iPath Bloomberg Lead Subindex Total Return SM Index ETN | $47.66 | $47.66 | No Data | No Data | No Data | 0 | Friday, September 10, 2021 8:00 PM |
LDEM | iShares ESG MSCI EM Leaders ETF | $63.63 | $63.75 | $63.57 | $63.74 | $63.34 | -0.19% | Monday, September 13, 2021 2:07 PM |
LDL | Lydall, Inc. Common Stock | $62.03 | $62.01 | $62.00 | $62.05 | $61.93 | 0.03% | Monday, September 13, 2021 3:45 PM |
LDOS | Leidos Holdings, Inc. Common Stock | $98.41 | $97.24 | $97.55 | $99.52 | $97.55 | 1.2% | Monday, September 13, 2021 3:47 PM |
LDP | Cohen & Steers Limited Duration Preferred and Income Fund, Inc. | $27.16 | $27.11 | $27.12 | $27.24 | $27.04 | 0.18% | Monday, September 13, 2021 3:40 PM |
LDRS | Innovator IBD ETF Leaders ETF | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
LDSF | First Trust Low Duration Strategic Focus ETF | $20.24 | $20.22 | $20.29 | $20.29 | $20.21 | 0.07% | Monday, September 13, 2021 3:39 PM |
LDUR | PIMCO Enhanced Low Duration Active Exchange-Traded Fund | $101.76 | $101.78 | $101.71 | $101.76 | $101.71 | -0.02% | Monday, September 13, 2021 1:59 PM |
LE | Lands' End, Inc. - Common Stock | $24.59 | $25.34 | $25.63 | $25.63 | $24.25 | -2.96% | Monday, September 13, 2021 3:46 PM |
LEA | Lear Corporation Common Stock | $157.34 | $154.79 | $157.42 | $158.30 | $154.89 | 1.65% | Monday, September 13, 2021 3:47 PM |
LEAD | Realty Shares DIVCON Leaders Dividend ETF | $23.60 | $24.15 | $23.85 | $23.85 | $23.60 | -2.28% | Monday, September 13, 2021 11:13 AM |
LEAF | Leaf Group Ltd. Common Stock | $3.21 | $3.3 | $3.28 | $3.28 | $3.21 | -2.73% | Monday, September 13, 2021 3:25 PM |
LECO | Lincoln Electric Holdings, Inc. - Common Shares | $133.99 | $133.33 | $134.48 | $134.48 | $132.20 | 0.5% | Monday, September 13, 2021 3:46 PM |
LEDS | SemiLEDS Corporation - Common Stock | $9.13 | $9.19 | $9.07 | $9.33 | $8.78 | -0.65% | Monday, September 13, 2021 3:35 PM |
LEE | Lee Enterprises, Incorporated Common Stock | $24.46 | $24.5 | $24.56 | $24.84 | $23.89 | -0.16% | Monday, September 13, 2021 3:30 PM |
LEG | Leggett & Platt, Incorporated Common Stock | $47.71 | $46.68 | $47.24 | $47.84 | $47.12 | 2.21% | Monday, September 13, 2021 3:46 PM |
LEGH | Legacy Housing Corporation - Common Stock | $18.63 | $18.93 | $19.08 | $19.08 | $18.51 | -1.58% | Monday, September 13, 2021 3:46 PM |
LEGR | First Trust Indxx Innovative Transaction & Process ETF | $43.65 | $43.56 | $43.79 | $43.85 | $43.53 | 0.22% | Monday, September 13, 2021 3:43 PM |
LEJU | Leju Holdings Limited American Depositary Shares, each representing one Ordinary share | $1.31 | $1.35 | $1.32 | $1.33 | $1.30 | -2.6% | Monday, September 13, 2021 3:23 PM |
LEMB | iShares J.P. Morgan EM Local Currency Bond | $43.47 | $43.41 | $43.48 | $43.51 | $43.32 | 0.14% | Monday, September 13, 2021 2:43 PM |
LEN | Lennar Corporation Class A Common Stock | $99.12 | $99.74 | $100.27 | $100.49 | $97.16 | -0.62% | Monday, September 13, 2021 3:47 PM |
LEN.B | Lennar Corporation Class B | $81.48 | $82.42 | $82.99 | $82.99 | $80.34 | -1.14% | Monday, September 13, 2021 3:47 PM |
LEND | Amplify CrowdBureau Peer-to-Peer Lending & Crowdfunding ETF | $2.83 | $3 | $3.02 | $3.02 | $2.83 | -5.83% | Monday, September 13, 2021 4:30 PM |
LEO | BNY Mellon Strategic Municipals, Inc. Common Stock | $9.06 | $9.15 | $9.10 | $9.14 | $9.06 | -0.98% | Monday, September 13, 2021 3:46 PM |
LEU | Centrus Energy Corp. Class A Common Stock | $37.23 | $33.45 | $36.14 | $37.45 | $34.20 | 11.3% | Monday, September 13, 2021 3:47 PM |
LEVI | Levi Strauss & Co Class A Common Stock | $26.54 | $26.5 | $26.73 | $26.81 | $26.34 | 0.15% | Monday, September 13, 2021 3:47 PM |
LEVL | Level One Bancorp, Inc. - Common Stock | $28.11 | $28.1 | $28.10 | $28.28 | $28.10 | 0.04% | Monday, September 13, 2021 3:42 PM |
LFAC | LF Capital Acquistion Corp. - Class A Common Stock | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
LFC | China Life Insurance Company Limited American Depositary Shares | $8.69 | $8.53 | $8.61 | $8.75 | $8.61 | 1.94% | Monday, September 13, 2021 3:44 PM |
LFEQ | VanEck Vectors Long/Flat Trend ETF | $41.36 | $41.36 | $41.59 | $41.59 | $41.59 | 0 | Friday, September 10, 2021 8:00 PM |
LFUS | Littelfuse, Inc. - Common Stock | $266.06 | $272.67 | $273.49 | $273.49 | $261.45 | -2.43% | Monday, September 13, 2021 3:46 PM |
LFVN | Lifevantage Corporation - Common Stock | $7.61 | $7.56 | $7.59 | $7.76 | $7.56 | 0.66% | Monday, September 13, 2021 3:45 PM |
LGC | Legacy Acquisition Corp. Class A Common Stock, par value $0.0001 per share | $1.85 | $1.83 | $1.81 | $1.85 | $1.81 | 1.09% | Monday, September 13, 2021 8:00 PM |
LGF.A | Lions Gate Entertainment Corporation Class A Voting Shares | $13.44 | $13.18 | $13.24 | $13.48 | $13.00 | 1.97% | Monday, September 13, 2021 3:46 PM |
LGF.B | Lions Gate Entertainment Corporation Class B Non-Voting Shares | $12.34 | $12.04 | $12.11 | $12.37 | $12.00 | 2.49% | Monday, September 13, 2021 3:45 PM |
LGH | HCM Defender 500 Index ETF | $42.20 | $42.12 | $42.51 | $42.51 | $42.14 | 0.19% | Monday, September 13, 2021 3:40 PM |
LGI | Lazard Global Total Return and Income Fund Common Stock | $21.64 | $21.45 | $21.63 | $21.77 | $21.61 | 0.89% | Monday, September 13, 2021 3:28 PM |
LGIH | LGI Homes, Inc. - Common Stock | $151.85 | $153.05 | $153.67 | $153.67 | $147.97 | -0.78% | Monday, September 13, 2021 3:46 PM |
LGL | LGL Group, Inc. (The) Common Stock | $12.18 | $12 | $12.19 | $12.40 | $11.90 | 1.5% | Monday, September 13, 2021 3:31 PM |
LGLV | SPDR SSGA US Large Cap Low Volatility Index ETF | $140.02 | $139.52 | $140.50 | $140.50 | $140.02 | 0.36% | Monday, September 13, 2021 11:01 AM |
LGND | Ligand Pharmaceuticals Incorporated - Common Stock | $133.05 | $136.83 | $136.91 | $136.91 | $132.13 | -2.76% | Monday, September 13, 2021 3:46 PM |
LGOV | First Trust Long Duration Opportunities ETF | $28.00 | $28 | $28.01 | $28.01 | $28.01 | 0 | Friday, September 10, 2021 8:00 PM |
LH | Laboratory Corporation of America Holdings Common Stock | $297.30 | $300.95 | $301.17 | $301.77 | $295.72 | -1.21% | Monday, September 13, 2021 3:46 PM |
LHC | Leo Holdings Corp. Class A Ordinary Shares | $9.70 | $9.72 | $9.69 | $9.70 | $9.69 | -0.21% | Monday, September 13, 2021 3:31 PM |
LHCG | LHC Group - common stock | $175.00 | $176.01 | $176.01 | $176.01 | $173.19 | -0.57% | Monday, September 13, 2021 3:46 PM |
LHX | L3Harris Technologies, Inc. Common Stock | $228.02 | $231.63 | $233.34 | $233.76 | $225.54 | -1.56% | Monday, September 13, 2021 3:46 PM |
LIFE | aTyr Pharma, Inc. - Common Stock | $8.46 | $5.48 | $6.30 | $8.63 | $5.84 | 54.43% | Monday, September 13, 2021 3:47 PM |
LII | Lennox International, Inc. Common Stock | $321.10 | $321.39 | $326.30 | $328.78 | $319.78 | -0.09% | Monday, September 13, 2021 3:47 PM |
LILA | Liberty Latin America Ltd. - Class A Common Stock | $13.62 | $13.3 | $13.40 | $13.72 | $13.32 | 2.41% | Monday, September 13, 2021 3:43 PM |
LILAK | Liberty Latin America Ltd. - Class C Common Stock | $13.71 | $13.43 | $13.55 | $13.77 | $13.41 | 2.08% | Monday, September 13, 2021 3:46 PM |
LIN | Linde plc Ordinary Share | $313.27 | $310.44 | $314.56 | $315.57 | $311.18 | 0.91% | Monday, September 13, 2021 3:46 PM |
LINC | Lincoln Educational Services Corporation - Common Stock | $6.11 | $6.12 | $6.15 | $6.15 | $6.02 | -0.25% | Monday, September 13, 2021 3:40 PM |
LIND | Lindblad Expeditions Holdings Inc. - Common Stock | $13.71 | $13.5 | $13.73 | $13.94 | $13.21 | 1.56% | Monday, September 13, 2021 3:46 PM |
LINX | Linx S.A. American Depositary Shares, each representing one common share | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
LIQT | LiqTech International, Inc. - Common Stock | $5.50 | $5.32 | $5.32 | $5.55 | $5.21 | 3.38% | Monday, September 13, 2021 3:42 PM |
LIT | Global X Lithium & Battery Tech ETF | $83.61 | $85.13 | $85.13 | $85.20 | $83.01 | -1.79% | Monday, September 13, 2021 3:46 PM |
LITB | LightInTheBox Holding Co., Ltd. American Depositary Shares, each representing 2 ordinary shares | $1.52 | $1.6 | $1.58 | $1.60 | $1.50 | -5.31% | Monday, September 13, 2021 3:40 PM |
LITE | Lumentum Holdings Inc. - Common Stock | $87.53 | $85.82 | $86.16 | $88.04 | $85.04 | 1.99% | Monday, September 13, 2021 3:46 PM |
LIVE | Live Ventures Incorporated - Common Stock | $37.52 | $40.31 | $39.80 | $39.80 | $37.50 | -6.92% | Monday, September 13, 2021 3:45 PM |
LIVK | LIV Capital Acquisition Corp. - Class A Ordinary Shares | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
LIVN | LivaNova PLC - Ordinary Shares | $83.39 | $82.87 | $83.01 | $84.46 | $81.10 | 0.63% | Monday, September 13, 2021 3:46 PM |
LIVX | LiveXLive Media, Inc. - Common Stock | $3.43 | $3.25 | $3.25 | $3.52 | $3.17 | 5.38% | Monday, September 13, 2021 3:45 PM |
LIZI | LIZHI INC. - American Depositary Shares | $3.92 | $3.98 | $4.03 | $4.05 | $3.84 | -1.51% | Monday, September 13, 2021 3:47 PM |
LJPC | La Jolla Pharmaceutical Company - Common Stock | $4.01 | $4.08 | $4.09 | $4.11 | $3.98 | -1.72% | Monday, September 13, 2021 3:45 PM |
LK | Luckin Coffee Inc. - American Depositary Shares | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
LKCO | Luokung Technology Corp - Ordinary Shares | $1.40 | $1.41 | $1.40 | $1.43 | $1.30 | -1.06% | Monday, September 13, 2021 3:45 PM |
LKFN | Lakeland Financial Corporation - Common Stock | $64.92 | $65.79 | $66.14 | $66.17 | $64.70 | -1.32% | Monday, September 13, 2021 3:43 PM |
LKOR | FlexShares Trust FlexShares Credit-Scored US Long Corporate Bond Index Fund | $61.70 | $61.44 | $61.70 | $61.70 | $61.70 | 0.42% | Monday, September 13, 2021 9:30 AM |
LKQ | LKQ Corporation - Common Stock | $50.94 | $50.69 | $51.01 | $51.34 | $50.55 | 0.49% | Monday, September 13, 2021 3:47 PM |
LL | Lumber Liquidators Holdings, Inc Common Stock | $19.56 | $19.37 | $19.63 | $19.72 | $19.40 | 0.98% | Monday, September 13, 2021 3:44 PM |
LLEX | Lilis Energy, Inc. Common Stock | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
LLIT | Lianluo Smart Limited - Class A Common Stock | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
LLNW | Limelight Networks, Inc. - Common Stock | $2.53 | $2.55 | $2.58 | $2.61 | $2.53 | -0.98% | Monday, September 13, 2021 3:46 PM |
LLY | Eli Lilly and Company Common Stock | $237.09 | $239.5 | $240.04 | $241.15 | $235.15 | -1.01% | Monday, September 13, 2021 3:47 PM |
LM | Legg Mason, Inc. Common Stock | $0.07 | $0.07 | $0.07 | $0.07 | $0.07 | 0 | Monday, September 13, 2021 11:38 AM |
LMAT | LeMaitre Vascular, Inc. - Common Stock | $57.07 | $59.05 | $59.37 | $59.65 | $56.45 | -3.36% | Monday, September 13, 2021 3:47 PM |
LMB | Limbach Holdings, Inc. - Common Stock | $6.93 | $7.1 | $7.08 | $7.12 | $6.87 | -2.39% | Monday, September 13, 2021 3:43 PM |
LMBS | First Trust Low Duration Opportunities ETF | $50.70 | $50.71 | $50.72 | $50.73 | $50.70 | -0.02% | Monday, September 13, 2021 3:46 PM |
LMFA | LM Funding America, Inc. - Common Stock | $4.76 | $4.48 | $4.49 | $4.83 | $4.41 | 6.31% | Monday, September 13, 2021 3:47 PM |
LMHA | Legg Mason, Inc. 6.375% Junior Subordinated Notes due 2056 | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
LMHB | Legg Mason, Inc. 5.45% Junior Subordinated Notes due 2056 | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
LMLB | ETRACS Monthly Pay 2xLeveraged Wells Fargo MLP Ex-Energy ETN Series B due June 24, 2044 | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
LMNL | Liminal BioSciences Inc. - Common Shares | $2.54 | $2.55 | $2.55 | $2.59 | $2.46 | -0.39% | Monday, September 13, 2021 3:46 PM |
LMNR | Limoneira Co - Common Stock | $15.58 | $15.6 | $15.58 | $15.86 | $15.34 | -0.13% | Monday, September 13, 2021 3:42 PM |
LMNX | Luminex Corporation - Common Stock | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
LMPX | LMP Automotive Holdings, Inc. - Common Stock | $17.47 | $16.22 | $16.75 | $18.07 | $15.93 | 7.71% | Monday, September 13, 2021 3:44 PM |
LMRK | Landmark Infrastructure Partners LP - Common Units | $16.51 | $16.49 | $16.49 | $16.54 | $16.45 | 0.12% | Monday, September 13, 2021 3:42 PM |
LMRKN | Landmark Infrastructure Partners LP - Preferred Stock | $25.36 | $25.36 | $25.42 | $25.42 | $25.42 | 0 | Friday, September 10, 2021 11:26 AM |
LMRKO | Landmark Infrastructure Partners LP - Preferred Units | $25.17 | $25.15 | $25.15 | $25.22 | $25.15 | 0.08% | Monday, September 13, 2021 2:02 PM |
LMRKP | Landmark Infrastructure Partners LP - 8.00% Series A Cumulative Redeemable Perpetual Preferred Units | $25.35 | $25.31 | $25.37 | $25.37 | $25.31 | 0.16% | Monday, September 13, 2021 3:40 PM |
LMST | Limestone Bancorp, Inc. - Common Stock | $17.45 | $17.5 | $17.58 | $17.60 | $17.40 | -0.29% | Monday, September 13, 2021 3:36 PM |
LMT | Lockheed Martin Corporation Common Stock | $346.05 | $345.88 | $347.91 | $349.28 | $342.75 | 0.05% | Monday, September 13, 2021 3:47 PM |
LN | LINE Corporation American Depositary Shares (each representing one share of Common Stock) | $0.68 | $0.68 | $0.69 | $0.69 | $0.68 | 0 | Monday, September 13, 2021 10:53 AM |
LNC | Lincoln National Corporation Common Stock | $66.38 | $65.44 | $66.29 | $66.77 | $65.25 | 1.44% | Monday, September 13, 2021 3:47 PM |
LND | Brasilagro Brazilian Agric Real Estate Co Sponsored ADR (Brazil) | $5.55 | $5.39 | $5.50 | $5.60 | $5.50 | 2.97% | Monday, September 13, 2021 2:48 PM |
LNDC | Landec Corporation - Common Stock | $10.50 | $10.6 | $10.68 | $10.72 | $10.45 | -0.99% | Monday, September 13, 2021 3:46 PM |
LNG | Cheniere Energy, Inc. Common Stock | $90.71 | $88.05 | $89.16 | $91.40 | $89.01 | 3.02% | Monday, September 13, 2021 3:47 PM |
LNGR | Global X Longevity Thematic ETF | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
LNN | Lindsay Corporation Common Stock | $155.75 | $158.12 | $158.63 | $158.63 | $152.75 | -1.5% | Monday, September 13, 2021 3:44 PM |
LNT | Alliant Energy Corporation - Common Stock | $59.47 | $59.77 | $60.26 | $60.42 | $59.25 | -0.5% | Monday, September 13, 2021 3:47 PM |
LNTH | Lantheus Holdings, Inc. - Common Stock | $25.14 | $25.96 | $26.23 | $26.23 | $24.69 | -3.18% | Monday, September 13, 2021 3:47 PM |
LOAC | Longevity Acquisition Corporation - Ordinary Shares | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
LOAN | Manhattan Bridge Capital, Inc - Common Stock | $6.23 | $6.29 | $6.29 | $6.32 | $6.23 | -0.95% | Monday, September 13, 2021 3:35 PM |
LOB | Live Oak Bancshares, Inc. - Common Stock | $55.76 | $56.67 | $57.66 | $57.66 | $54.95 | -1.61% | Monday, September 13, 2021 3:47 PM |
LOCO | El Pollo Loco Holdings, Inc. - Common Stock | $17.47 | $17.57 | $17.64 | $17.64 | $17.30 | -0.57% | Monday, September 13, 2021 3:36 PM |
LODE | Comstock Mining, Inc. Common Stock | $2.91 | $3.14 | $3.11 | $3.13 | $2.88 | -7.32% | Monday, September 13, 2021 3:43 PM |
LOGC | LogicBio Therapeutics, Inc. - Common Stock | $4.68 | $4.67 | $4.69 | $4.90 | $4.57 | 0.21% | Monday, September 13, 2021 3:39 PM |
LOGI | Logitech International S.A. - Registered Shares | $98.99 | $101.19 | $99.75 | $100.29 | $98.42 | -2.18% | Monday, September 13, 2021 3:46 PM |
LOGM | LogMeIn, Inc. - Common Stock | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
LOMA | Loma Negra Compania Industrial Argentina Sociedad Anonima ADS | $7.32 | $7.17 | $7.79 | $8.00 | $7.27 | 2.09% | Monday, September 13, 2021 3:38 PM |
LONE | Lonestar Resources US Inc. - Class A Common Stock | $10.40 | $9.8 | $10.35 | $10.50 | $10.35 | 6.12% | Monday, September 13, 2021 11:08 AM |
LOOP | Loop Industries, Inc. - Common Stock | $11.15 | $10.71 | $10.85 | $11.44 | $10.65 | 4.11% | Monday, September 13, 2021 3:47 PM |
LOPE | Grand Canyon Education, Inc. - Common Stock | $87.78 | $87.49 | $87.51 | $88.49 | $86.01 | 0.33% | Monday, September 13, 2021 3:46 PM |
LORL | Loral Space and Communications, Inc. - Common Stock | $40.12 | $40 | $40.46 | $41.17 | $39.80 | 0.3% | Monday, September 13, 2021 3:45 PM |
LOUP | Innovator Loup Frontier Tech E | $53.03 | $54.26 | $53.77 | $53.77 | $52.96 | -2.27% | Monday, September 13, 2021 9:55 AM |
LOV | Spark Networks, Inc. American Depositary Shares (each representing one-tenth of an Ordinary Share) | $3.40 | $3.35 | $3.36 | $3.43 | $3.26 | 1.49% | Monday, September 13, 2021 3:45 PM |
LOVE | The Lovesac Company - Common Stock | $63.85 | $67.44 | $67.71 | $67.71 | $60.97 | -5.32% | Monday, September 13, 2021 3:46 PM |
LOW | Lowe's Companies, Inc. Common Stock | $205.71 | $204.33 | $205.72 | $207.24 | $204.75 | 0.68% | Monday, September 13, 2021 3:47 PM |
LOWC | SPDR MSCI ACWI Low Carbon Target ETF | $130.33 | $130.33 | $131.32 | $131.32 | $131.32 | 0 | Friday, September 10, 2021 8:00 PM |
LPCN | Lipocine Inc. - Common Stock | $1.18 | $1.21 | $1.20 | $1.21 | $1.16 | -2.89% | Monday, September 13, 2021 3:46 PM |
LPG | Dorian LPG Ltd. Common Stock | $12.63 | $12.57 | $12.70 | $12.88 | $12.56 | 0.44% | Monday, September 13, 2021 3:46 PM |
LPI | Laredo Petroleum, Inc. Common Stock | $65.28 | $62.42 | $64.32 | $67.65 | $63.69 | 4.58% | Monday, September 13, 2021 3:46 PM |
LPL | LG Display Co, Ltd AMERICAN DEPOSITORY SHARES | $8.70 | $8.63 | $8.67 | $8.78 | $8.62 | 0.81% | Monday, September 13, 2021 3:33 PM |
LPLA | LPL Financial Holdings Inc. - Common Stock | $144.93 | $144.07 | $146.24 | $146.24 | $143.31 | 0.6% | Monday, September 13, 2021 3:46 PM |
LPSN | LivePerson, Inc. - Common Stock | $66.05 | $66.58 | $67.28 | $67.42 | $64.99 | -0.8% | Monday, September 13, 2021 3:47 PM |
LPTH | LightPath Technologies, Inc. - Class A Common Stock | $2.17 | $2.16 | $2.20 | $2.24 | $2.13 | 0.69% | Monday, September 13, 2021 3:46 PM |
LPTX | Leap Therapeutics, Inc. - Common Stock | $1.82 | $1.46 | $1.87 | $1.92 | $1.66 | 24.58% | Monday, September 13, 2021 3:47 PM |
LPX | Louisiana-Pacific Corporation Common Stock | $61.77 | $62.97 | $63.73 | $63.74 | $61.16 | -1.91% | Monday, September 13, 2021 3:47 PM |
LQD | iShares iBoxx $ Investment Grade Corporate Bond ETF | $135.66 | $135.27 | $135.57 | $135.77 | $135.55 | 0.28% | Monday, September 13, 2021 3:46 PM |
LQDA | Liquidia Technologies, Inc. - Common Stock | $2.70 | $2.72 | $2.71 | $2.77 | $2.66 | -0.74% | Monday, September 13, 2021 3:45 PM |
LQDH | iShares Interest Rate Hedged Corporate Bond ETF | $96.24 | $96.22 | $96.24 | $96.24 | $96.24 | 0.02% | Monday, September 13, 2021 3:43 PM |
LQDI | iShares Inflation Hedged Corporate Bond ETF | $30.57 | $30.41 | $30.57 | $30.57 | $30.57 | 0.54% | Monday, September 13, 2021 9:30 AM |
LQDT | Liquidity Services, Inc. - Common Stock | $24.54 | $24.24 | $24.35 | $24.94 | $23.91 | 1.24% | Monday, September 13, 2021 3:44 PM |
LRCX | Lam Research Corporation - Common Stock | $607.71 | $598.11 | $602.91 | $614.94 | $599.56 | 1.61% | Monday, September 13, 2021 3:47 PM |
LRET | ETRACS Monthly Pay 2xLeveraged MSCI US REIT Index ETN due May 5, 2045 | $55.99 | $56.88 | $56.71 | $56.71 | $55.99 | -1.56% | Monday, September 13, 2021 8:00 PM |
LRGE | ClearBridge Large Cap Growth ESG ETF | $58.56 | $58.77 | $58.60 | $58.99 | $58.42 | -0.37% | Monday, September 13, 2021 3:21 PM |
LRGF | iShares Edge MSCI Multifactor USA ETF | $44.04 | $44.06 | $44.30 | $44.31 | $43.88 | -0.05% | Monday, September 13, 2021 3:47 PM |
LRN | K12 Inc Common Stock | $33.24 | $33.45 | $33.44 | $33.45 | $33.00 | -0.63% | Monday, September 13, 2021 3:46 PM |
LRNZ | TrueMark Technology, AI & Deep Learning ETF | $48.37 | $49.06 | $49.10 | $49.10 | $47.60 | -1.4% | Monday, September 13, 2021 3:32 PM |
LSAF | LeaderShares AlphaFactor US Core Equity ETF | $33.94 | $33.43 | $33.94 | $33.94 | $33.94 | 1.52% | Monday, September 13, 2021 9:30 AM |
LSBK | Lake Shore Bancorp, Inc. - Common Stock | $14.76 | $14.88 | $14.61 | $14.76 | $14.61 | -0.81% | Monday, September 13, 2021 1:22 PM |
LSCC | Lattice Semiconductor Corporation - Common Stock | $63.98 | $62.78 | $63.48 | $64.27 | $62.23 | 1.91% | Monday, September 13, 2021 3:47 PM |
LSI | Life Storage, Inc. Common Stock | $126.30 | $125.75 | $126.48 | $127.57 | $125.75 | 0.44% | Monday, September 13, 2021 3:47 PM |
LSLT | Salt Low truBeta US Market ETF | $32.04 | $32.04 | $32.07 | $32.07 | $32.07 | 0 | Friday, September 10, 2021 8:00 PM |
LSST | Natixis ETF Trust Natixis Loomis Sayles Short Duration Income ETF | $25.30 | $25.26 | $25.30 | $25.30 | $25.30 | 0.18% | Monday, September 13, 2021 9:30 AM |
LSTR | Landstar System, Inc. - Common Stock | $161.44 | $161.6 | $162.73 | $162.81 | $160.44 | -0.1% | Monday, September 13, 2021 3:45 PM |
LSXMA | Liberty Media Corporation - Series A Liberty SiriusXM Common Stock | $47.94 | $47.47 | $47.59 | $48.44 | $47.44 | 0.99% | Monday, September 13, 2021 3:45 PM |
LSXMB | Liberty Media Corporation - Series B Liberty SiriusXM Common Stock | $47.22 | $52.1 | No Data | No Data | No Data | -9.36% | Thursday, September 9, 2021 4:00 PM |
LSXMK | Liberty Media Corporation - Series C Liberty SiriusXM Common Stock | $47.89 | $47.39 | $47.75 | $48.37 | $47.27 | 1.06% | Monday, September 13, 2021 3:47 PM |
LTBR | Lightbridge Corporation - Common Stock | $5.80 | $6.05 | $6.15 | $6.15 | $5.78 | -4.13% | Monday, September 13, 2021 3:45 PM |
LTC | LTC Properties, Inc. Common Stock | $33.91 | $33.85 | $34.15 | $34.38 | $33.78 | 0.18% | Monday, September 13, 2021 3:47 PM |
LTHM | Livent Corporation Common Stock | $24.63 | $25.28 | $25.60 | $25.71 | $23.88 | -2.57% | Monday, September 13, 2021 3:47 PM |
LTL | ProShares Ultra Telecommunications ProShares | $50.75 | $49.99 | $50.74 | $50.75 | $50.70 | 1.52% | Monday, September 13, 2021 12:39 PM |
LTM | LATAM Airlines Group S.A. | $24.86 | $24.73 | $24.63 | $24.86 | $24.63 | 0.52% | Monday, September 13, 2021 5:35 PM |
LTPZ | Pimco 15 Year U.S. TIPS Index Exchange-Traded Fund | $89.36 | $89.27 | $89.86 | $89.86 | $89.34 | 0.1% | Monday, September 13, 2021 3:04 PM |
LTRPA | Liberty TripAdvisor Holdings, Inc. - Series A Common Stock | $3.76 | $3.65 | $3.67 | $3.86 | $3.60 | 3.01% | Monday, September 13, 2021 3:46 PM |
LTRPB | Liberty TripAdvisor Holdings, Inc. - Series B Common Stock | $27.05 | $27.4 | $27.05 | $27.05 | $27.05 | -1.28% | Monday, September 13, 2021 9:30 AM |
LTRX | Lantronix, Inc. - Common Stock | $6.23 | $6.64 | $6.64 | $6.66 | $6.18 | -6.17% | Monday, September 13, 2021 3:47 PM |
LUB | Luby's, Inc. Common Stock | $4.20 | $4.25 | $4.23 | $4.23 | $4.20 | -1.18% | Monday, September 13, 2021 3:31 PM |
LULU | lululemon athletica inc. - Common Stock | $424.43 | $425.58 | $428.31 | $428.31 | $418.99 | -0.27% | Monday, September 13, 2021 3:47 PM |
LUMO | Lumos Pharma, Inc. - Common Stock | $10.64 | $11.19 | $10.11 | $11.24 | $10.11 | -4.92% | Monday, September 13, 2021 3:47 PM |
LUNA | Luna Innovations Incorporated - Common Stock | $10.43 | $10.47 | $10.51 | $10.51 | $10.11 | -0.38% | Monday, September 13, 2021 3:43 PM |
LUV | Southwest Airlines Company Common Stock | $48.57 | $47.9 | $48.53 | $49.07 | $47.49 | 1.4% | Monday, September 13, 2021 3:47 PM |
LVGO | Livongo Health, Inc. - common stock | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
LVHB | Innovator Lunt Low Vol/High Beta Tactical ETF | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
LVHD | Legg Mason Low Volatility High Dividend ETF | $37.20 | $37.13 | $37.29 | $37.36 | $37.07 | 0.19% | Monday, September 13, 2021 3:32 PM |
LVHE | Legg Mason Emerging Markets Low Volatility High Dividend ETF | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
LVHI | Legg Mason International Low Volatility High Dividend ETF | $26.30 | $26.04 | $26.32 | $26.32 | $26.28 | 0.98% | Monday, September 13, 2021 2:52 PM |
LVS | Las Vegas Sands Corp. Common Stock | $42.75 | $41.84 | $42.02 | $43.12 | $41.73 | 2.17% | Monday, September 13, 2021 3:47 PM |
LVUS | Hartford Multifactor Low Volatility US Equity ETF | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
LW | Lamb Weston Holdings, Inc. Common Stock | $61.46 | $60.49 | $60.89 | $62.17 | $60.56 | 1.6% | Monday, September 13, 2021 3:46 PM |
LWAY | Lifeway Foods, Inc. - Common Stock | $5.45 | $5.18 | $5.30 | $5.50 | $5.26 | 5.26% | Monday, September 13, 2021 3:21 PM |
LX | LexinFintech Holdings Ltd. - American Depositary Shares | $6.56 | $6.67 | $6.74 | $6.74 | $6.39 | -1.72% | Monday, September 13, 2021 3:46 PM |
LXFR | Luxfer Holdings PLC Ordinary Shares | $21.20 | $20.52 | $20.71 | $21.29 | $20.54 | 3.31% | Monday, September 13, 2021 3:45 PM |
LXP | Lexington Realty Trust Common Stock | $13.72 | $13.63 | $13.73 | $13.94 | $13.66 | 0.66% | Monday, September 13, 2021 3:47 PM |
LXRX | Lexicon Pharmaceuticals, Inc. - Common Stock | $4.62 | $4.66 | $4.71 | $4.81 | $4.59 | -0.86% | Monday, September 13, 2021 3:47 PM |
LXU | LSB Industries, Inc. Common Stock | $8.41 | $8.04 | $8.07 | $8.49 | $8.04 | 4.6% | Monday, September 13, 2021 3:40 PM |
LYB | LyondellBasell Industries NV Ordinary Shares Class A (Netherlands) | $94.46 | $92.87 | $94.11 | $94.79 | $93.13 | 1.71% | Monday, September 13, 2021 3:47 PM |
LYFT | Lyft, Inc. - Class A Common Stock | $51.85 | $50.01 | $50.95 | $52.55 | $49.48 | 3.68% | Monday, September 13, 2021 3:47 PM |
LYG | Lloyds Banking Group Plc American Depositary Shares | $2.38 | $2.31 | $2.36 | $2.39 | $2.35 | 2.81% | Monday, September 13, 2021 3:45 PM |
LYL | Dragon Victory International Limited - Ordinary Shares | $1.34 | $1.33 | $1.33 | $1.44 | $1.32 | 0.75% | Monday, September 13, 2021 3:21 PM |
LYTS | LSI Industries Inc. - Common Stock | $7.77 | $7.8 | $7.80 | $7.98 | $7.75 | -0.45% | Monday, September 13, 2021 3:37 PM |
LYV | Live Nation Entertainment, Inc. Common Stock | $89.02 | $86.08 | $88.00 | $89.80 | $86.51 | 3.42% | Monday, September 13, 2021 3:47 PM |
LZB | La-Z-Boy Incorporated Common Stock | $33.71 | $33.52 | $33.97 | $33.97 | $33.18 | 0.57% | Monday, September 13, 2021 3:45 PM |
M | Macy's Inc Common Stock | $21.06 | $20.64 | $20.81 | $21.36 | $20.47 | 2.03% | Monday, September 13, 2021 3:47 PM |
MA | Mastercard Incorporated Common Stock | $347.72 | $347.39 | $350.00 | $351.99 | $346.36 | 0.09% | Monday, September 13, 2021 3:46 PM |
MAA | Mid-America Apartment Communities, Inc. Common Stock | $190.26 | $189.49 | $191.39 | $191.99 | $189.61 | 0.41% | Monday, September 13, 2021 3:47 PM |
MAAX | VanEck Vectors Municipal Allocation ETF | $25.10 | $25.1 | $25.10 | $25.10 | $25.10 | 0 | Friday, September 10, 2021 8:00 PM |
MAC | Macerich Company (The) Common Stock | $17.59 | $16.89 | $17.07 | $17.75 | $17.07 | 4.14% | Monday, September 13, 2021 3:47 PM |
MACK | Merrimack Pharmaceuticals, Inc. - Common Stock | $4.39 | $4.54 | $4.50 | $4.87 | $4.35 | -3.19% | Monday, September 13, 2021 3:32 PM |
MAG | MAG Silver Corporation Ordinary Shares | $18.67 | $17.85 | $17.67 | $18.96 | $17.65 | 4.59% | Monday, September 13, 2021 3:45 PM |
MAGA | Point Bridge GOP Stock Tracker ETF | $269.33 | $268.1 | $268.85 | $270.99 | $268.25 | 0.46% | Monday, September 13, 2021 3:47 PM |
MAGS | Magal Security Systems Ltd. - Ordinary Shares | $5.39 | $5.48 | $5.45 | $5.49 | $5.37 | -1.64% | Monday, September 13, 2021 3:47 PM |
MAIN | Main Street Capital Corporation Common Stock | $41.17 | $41.02 | $41.11 | $41.33 | $40.95 | 0.37% | Monday, September 13, 2021 3:47 PM |
MAN | ManpowerGroup Common Stock | $118.54 | $118.12 | $119.43 | $119.58 | $117.50 | 0.36% | Monday, September 13, 2021 3:45 PM |
MANH | Manhattan Associates, Inc. - Common Stock | $161.89 | $162.34 | $163.76 | $163.76 | $159.55 | -0.28% | Monday, September 13, 2021 3:46 PM |
MANT | ManTech International Corporation - Class A Common Stock | $80.10 | $76.93 | $77.70 | $81.10 | $77.51 | 4.12% | Monday, September 13, 2021 3:45 PM |
MANU | Manchester United Ltd. Class A Ordinary Shares | $17.73 | $17.28 | $17.60 | $17.82 | $17.45 | 2.6% | Monday, September 13, 2021 3:46 PM |
MAR | Marriott International - Class A Common Stock | $139.53 | $135.64 | $136.96 | $140.58 | $135.94 | 2.87% | Monday, September 13, 2021 3:47 PM |
MARA | Marathon Patent Group, Inc. - Common Stock | $35.56 | $35.74 | $35.04 | $36.67 | $34.26 | -0.5% | Monday, September 13, 2021 3:47 PM |
MARB | First Trust Merger Arbitrage ETF | $19.65 | $19.65 | $19.64 | $19.65 | $19.64 | 0 | Monday, September 13, 2021 1:54 PM |
MARK | Remark Holdings, Inc. - Common Stock | $1.24 | $1.28 | $1.25 | $1.27 | $1.20 | -3.52% | Monday, September 13, 2021 3:46 PM |
MAS | Masco Corporation Common Stock | $59.86 | $59.54 | $60.22 | $60.70 | $59.69 | 0.54% | Monday, September 13, 2021 3:47 PM |
MASI | Masimo Corporation - Common Stock | $269.79 | $274.35 | $276.79 | $276.79 | $268.17 | -1.66% | Monday, September 13, 2021 3:47 PM |
MAT | Mattel, Inc. - Common Stock | $20.53 | $19.99 | $20.13 | $20.60 | $20.01 | 2.7% | Monday, September 13, 2021 3:47 PM |
MATW | Matthews International Corporation - Class A Common Stock | $33.20 | $33.24 | $33.04 | $33.45 | $32.50 | -0.12% | Monday, September 13, 2021 3:47 PM |
MATX | Matson, Inc. Common Stock | $84.78 | $86.64 | $87.34 | $87.34 | $82.17 | -2.15% | Monday, September 13, 2021 3:45 PM |
MAV | Pioneer Municipal High Income Advantage Trust Common Shares of Beneficial Interest | $11.86 | $11.87 | $11.86 | $11.88 | $11.85 | -0.08% | Monday, September 13, 2021 3:43 PM |
MAXR | Maxar Technologies Inc. | $31.27 | $30.74 | $30.85 | $31.60 | $30.40 | 1.72% | Monday, September 13, 2021 3:46 PM |
MAYS | J. W. Mays, Inc. - Common Stock | $36.01 | $36.01 | $39.38 | $39.38 | $39.38 | 0 | Friday, September 10, 2021 9:30 AM |
MBB | iShares MBS ETF | $108.62 | $108.57 | $108.55 | $108.64 | $108.55 | 0.04% | Monday, September 13, 2021 3:47 PM |
MBCN | Middlefield Banc Corp. - Common Stock | $23.68 | $23.42 | $23.58 | $23.95 | $23.45 | 1.11% | Monday, September 13, 2021 3:06 PM |
MBI | MBIA Inc. Common Stock | $10.55 | $10.47 | $10.53 | $10.66 | $10.47 | 0.76% | Monday, September 13, 2021 3:47 PM |
MBII | Marrone Bio Innovations, Inc. - Common Stock | $0.90 | $0.9 | $0.91 | $0.92 | $0.89 | -0.01% | Monday, September 13, 2021 3:46 PM |
MBIN | Merchants Bancorp - Common Stock | $37.17 | $36.5 | $36.63 | $37.24 | $36.31 | 1.84% | Monday, September 13, 2021 3:46 PM |
MBINO | Merchants Bancorp - Depositary Shares Each Representing a 1/40th Interest in a Share of Series B Fixed-to-Floating Rate | $26.33 | $26.42 | $26.40 | $26.42 | $26.33 | -0.34% | Monday, September 13, 2021 3:30 PM |
MBINP | Merchants Bancorp - 7.00% Fixed-to-Floating Rate Series A Non-Cumulative Perpetual Preferred Stock | $27.48 | $27.07 | $27.36 | $27.48 | $27.30 | 1.51% | Monday, September 13, 2021 1:22 PM |
MBIO | Mustang Bio, Inc. - Common Stock | $2.83 | $2.85 | $2.87 | $2.88 | $2.78 | -0.75% | Monday, September 13, 2021 3:44 PM |
MBNKP | Medallion Bank - Fixed-to-Floating Rate Non-Cumulative Perpetual Preferred Stock, Series F | $27.25 | $27.25 | No Data | No Data | No Data | 0 | Friday, September 10, 2021 12:23 PM |
MBOT | Microbot Medical Inc. - Common Stock | $6.96 | $7.05 | $7.13 | $7.13 | $6.94 | -1.32% | Monday, September 13, 2021 3:42 PM |
MBRX | Moleculin Biotech, Inc. - Common Stock | $3.06 | $3.06 | $3.06 | $3.11 | $3.00 | 0 | Monday, September 13, 2021 3:45 PM |
MBSD | FlexShares Disciplined Duration MBS Index Fund | $23.55 | $23.55 | $23.60 | $23.60 | $23.60 | 0 | Friday, September 10, 2021 8:00 PM |
MBT | Mobile TeleSystems PJSC | $9.56 | $9.39 | $9.47 | $9.63 | $9.45 | 1.76% | Monday, September 13, 2021 3:47 PM |
MBUU | Malibu Boats, Inc. - Common Stock | $69.79 | $69.09 | $69.48 | $70.63 | $68.29 | 1.01% | Monday, September 13, 2021 3:47 PM |
MBWM | Mercantile Bank Corporation - Common Stock | $30.32 | $29.9 | $30.25 | $30.36 | $29.78 | 1.4% | Monday, September 13, 2021 3:46 PM |
MC | Moelis & Company Class A Common Stock | $62.23 | $61.73 | $62.05 | $62.28 | $61.37 | 0.81% | Monday, September 13, 2021 3:46 PM |
MCA | Blackrock MuniYield California Quality Fund, Inc. Common Stock | $16.08 | $15.95 | $16.09 | $16.09 | $16.02 | 0.82% | Monday, September 13, 2021 3:35 PM |
MCB | Metropolitan Bank Holding Corp. Common Stock | $78.44 | $76.27 | $76.75 | $78.97 | $76.65 | 2.85% | Monday, September 13, 2021 3:44 PM |
MCBC | Macatawa Bank Corporation - Common Stock | $7.91 | $7.85 | $7.85 | $7.98 | $7.85 | 0.76% | Monday, September 13, 2021 3:46 PM |
MCC | Medley Capital Corporation Common Stock | $570.00 | $569.9 | $569.80 | $570.00 | $569.80 | 0.02% | Monday, September 13, 2021 4:30 PM |
MCD | McDonald's Corporation Common Stock | $240.80 | $239.18 | $240.83 | $241.80 | $239.84 | 0.68% | Monday, September 13, 2021 3:47 PM |
MCEF | First Trust Municipal CEF Income Opportunity ETF | $21.43 | $21.41 | $21.40 | $21.47 | $21.40 | 0.1% | Monday, September 13, 2021 1:59 PM |
MCEP | Mid-Con Energy Partners, LP - Common Units | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
MCF | Contango Oil & Gas Company Common Stock (TX) | $3.81 | $3.6 | $3.69 | $3.93 | $3.67 | 5.83% | Monday, September 13, 2021 3:47 PM |
MCFT | MasterCraft Boat Holdings, Inc. - Common Stock | $25.51 | $25.46 | $25.66 | $25.83 | $25.14 | 0.2% | Monday, September 13, 2021 3:46 PM |
MCHI | iShares MSCI China ETF | $71.55 | $71.89 | $71.57 | $71.86 | $70.94 | -0.47% | Monday, September 13, 2021 3:47 PM |
MCHP | Microchip Technology Incorporated - Common Stock | $160.00 | $157.48 | $159.75 | $160.52 | $157.66 | 1.6% | Monday, September 13, 2021 3:47 PM |
MCHX | Marchex, Inc. - Class B Common Stock | $3.01 | $3.01 | $3.02 | $3.15 | $3.00 | 0 | Monday, September 13, 2021 3:38 PM |
MCI | Barings Corporate Investors Common Stock | $15.39 | $15.25 | $15.20 | $15.50 | $15.15 | 0.92% | Monday, September 13, 2021 3:28 PM |
MCK | McKesson Corporation Common Stock | $206.12 | $202.73 | $203.22 | $206.99 | $202.28 | 1.67% | Monday, September 13, 2021 3:47 PM |
MCMJ | Merida Merger Corp. I - Common Stock | $9.97 | $9.97 | $9.97 | $9.97 | $9.96 | 0 | Monday, September 13, 2021 2:46 PM |
MCN | Madison Covered Call & Equity Strategy Fund Common Stock | $8.48 | $8.35 | $8.38 | $8.48 | $8.38 | 1.56% | Monday, September 13, 2021 3:33 PM |
MCO | Moody's Corporation Common Stock | $378.15 | $382.53 | $385.26 | $386.99 | $374.54 | -1.15% | Monday, September 13, 2021 3:46 PM |
MCR | MFS Charter Income Trust Common Stock | $8.72 | $8.68 | $8.75 | $8.75 | $8.69 | 0.46% | Monday, September 13, 2021 3:46 PM |
MCRB | Seres Therapeutics, Inc. - Common Stock | $5.87 | $6.27 | $6.35 | $6.45 | $5.69 | -6.38% | Monday, September 13, 2021 3:46 PM |
MCRI | Monarch Casino & Resort, Inc. - Common Stock | $63.64 | $62.76 | $63.46 | $64.34 | $61.95 | 1.4% | Monday, September 13, 2021 3:41 PM |
MCRO | IQ Hedge Macro Tracker ETF | $28.42 | $28.42 | $28.41 | $28.41 | $28.41 | 0 | Friday, September 10, 2021 8:00 PM |
MCS | Marcus Corporation (The) Common Stock | $16.18 | $14.77 | $14.90 | $16.31 | $14.82 | 9.51% | Monday, September 13, 2021 3:47 PM |
MCV | Medley Capital Corporation 6.125% Senior Notes due 2023 | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
MCX | Medley Capital Corporation 6.50% Notes due 2021 | $23775.73 | $23733.56 | $23733.56 | $23840.54 | $23731.33 | 0.18% | Monday, September 13, 2021 4:35 PM |
MCY | Mercury General Corporation Common Stock | $58.23 | $57.97 | $58.23 | $58.45 | $57.90 | 0.45% | Monday, September 13, 2021 3:45 PM |
MD | Mednax, Inc. Common Stock | $29.89 | $29.42 | $29.89 | $30.05 | $29.58 | 1.6% | Monday, September 13, 2021 3:46 PM |
MDB | MongoDB, Inc. - Class A Common Stock | $484.34 | $488.8 | $485.51 | $488.38 | $470.89 | -0.91% | Monday, September 13, 2021 3:47 PM |
MDC | M.D.C. Holdings, Inc. Common Stock | $50.21 | $50.74 | $51.06 | $51.06 | $49.38 | -1.04% | Monday, September 13, 2021 3:47 PM |
MDCA | MDC Partners Inc. - Class A Subordinate Voting Shares | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
MDGL | Madrigal Pharmaceuticals, Inc. - Common Stock | $80.01 | $80.12 | $80.24 | $81.75 | $79.92 | -0.14% | Monday, September 13, 2021 3:45 PM |
MDGS | Medigus Ltd. - American Depositary Shares | $1.45 | $1.44 | $1.43 | $1.48 | $1.41 | 0.69% | Monday, September 13, 2021 3:46 PM |
MDIA | Mediaco Holding Inc. - Class A Common Stock | $7.86 | $7.47 | $7.55 | $8.03 | $7.33 | 5.22% | Monday, September 13, 2021 3:46 PM |
MDIV | First Trust Multi-Asset Diversified Income Index Fund | $16.59 | $16.5 | $16.61 | $16.64 | $16.51 | 0.54% | Monday, September 13, 2021 3:44 PM |
MDJH | MDJM LTD - Ordinary Shares | $4.82 | $4.83 | $4.76 | $4.98 | $4.68 | -0.21% | Monday, September 13, 2021 3:46 PM |
MDLA | Medallia, Inc. Common Stock | $33.80 | $33.79 | $33.78 | $33.82 | $33.77 | 0.01% | Monday, September 13, 2021 3:47 PM |
MDLQ | Medley LLC 7.25% Notes due 2024 | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
MDLX | Medley LLC 6.875% Senior Notes due 2026 | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
MDLY | Medley Management Inc. Class A Common Stock | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
MDLZ | Mondelez International, Inc. - Class A Common Stock | $60.68 | $60.23 | $60.59 | $61.44 | $60.53 | 0.75% | Monday, September 13, 2021 3:47 PM |
MDP | Meredith Corporation Common Stock | $41.29 | $40.42 | $40.62 | $41.53 | $40.08 | 2.15% | Monday, September 13, 2021 3:45 PM |
MDRR | Medalist Diversified REIT, Inc. - Common Stock | $1.28 | $1.29 | $1.32 | $1.32 | $1.27 | -0.78% | Monday, September 13, 2021 3:26 PM |
MDRRP | Medalist Diversified REIT, Inc. - Series A Cumulative Redeemable Preferred Stock | $22.10 | $21.66 | $22.05 | $22.10 | $22.03 | 2.05% | Monday, September 13, 2021 11:00 AM |
MDRX | Allscripts Healthcare Solutions, Inc. - common stock | $14.31 | $14.31 | $14.37 | $14.41 | $14.19 | -0.03% | Monday, September 13, 2021 3:46 PM |
MDT | Medtronic plc. Ordinary Shares | $129.50 | $131.14 | $132.15 | $132.19 | $128.76 | -1.25% | Monday, September 13, 2021 3:47 PM |
MDU | MDU Resources Group, Inc. Common Stock (Holding Company) | $30.86 | $30.85 | $31.15 | $31.27 | $30.67 | 0.02% | Monday, September 13, 2021 3:46 PM |
MDWD | MediWound Ltd. - Ordinary Shares | $3.75 | $3.86 | $3.90 | $3.90 | $3.72 | -2.85% | Monday, September 13, 2021 3:46 PM |
MDY | SPDR MidCap Trust Series I | $492.91 | $490.09 | $493.30 | $494.47 | $489.86 | 0.58% | Monday, September 13, 2021 3:47 PM |
MDYG | SPDR S&P 400 Mid Cap Growth ETF (based on S&P MidCap 400 Growth Index--symbol: MUV) | $78.14 | $78.13 | $78.74 | $78.74 | $78.11 | 0.01% | Monday, September 13, 2021 2:42 PM |
MDYV | SPDR S&P 400 Mid Cap Value ETF (based on S&P MidCap 400 Value Index--symbol: MGD | $67.47 | $66.82 | $67.38 | $67.58 | $67.11 | 0.97% | Monday, September 13, 2021 3:33 PM |
MEAR | iShares Short Maturity Municipal Bond ETF | $50.17 | $50.2 | $50.14 | $50.17 | $50.14 | -0.05% | Monday, September 13, 2021 2:52 PM |
MEC | Mayville Engineering Company, Inc. Common Stock | $17.17 | $13.92 | $17.31 | $18.49 | $16.02 | 23.35% | Monday, September 13, 2021 3:47 PM |
MED | MEDIFAST INC Common Stock | $232.60 | $233.2 | $236.00 | $236.00 | $230.24 | -0.26% | Monday, September 13, 2021 3:45 PM |
MEDP | Medpace Holdings, Inc. - Common Stock | $186.07 | $191.71 | $192.67 | $193.15 | $184.55 | -2.94% | Monday, September 13, 2021 3:46 PM |
MEDS | Trxade Group, Inc. - Common Stock | $5.18 | $5.14 | $5.05 | $5.27 | $5.05 | 0.78% | Monday, September 13, 2021 3:37 PM |
MEET | The Meet Group, Inc. - Common Stock | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
MEI | Methode Electronics, Inc. Common Stock | $43.17 | $43.06 | $43.26 | $43.56 | $42.73 | 0.24% | Monday, September 13, 2021 3:45 PM |
MEIP | MEI Pharma, Inc. - Common Stock | $2.88 | $2.77 | $2.77 | $2.90 | $2.71 | 3.79% | Monday, September 13, 2021 3:46 PM |
MELI | MercadoLibre, Inc. - Common Stock | $1845.00 | $1847.41 | $1858.78 | $1868.24 | $1811.79 | -0.13% | Monday, September 13, 2021 3:46 PM |
MEN | Blackrock MuniEnhanced Fund, Inc Common Stock | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
MEOH | Methanex Corporation - Common Stock | $39.90 | $39.31 | $39.70 | $40.06 | $39.23 | 1.5% | Monday, September 13, 2021 3:47 PM |
MERC | Mercer International Inc. - Common Stock | $11.10 | $11.28 | $11.36 | $11.38 | $11.06 | -1.6% | Monday, September 13, 2021 3:47 PM |
MESA | Mesa Air Group, Inc. - Common Stock | $7.68 | $7.42 | $7.50 | $7.72 | $7.38 | 3.49% | Monday, September 13, 2021 3:46 PM |
MESO | Mesoblast Limited - American Depositary Shares | $6.40 | $6.23 | $6.30 | $6.44 | $6.20 | 2.73% | Monday, September 13, 2021 3:46 PM |
MET | MetLife, Inc. Common Stock | $61.67 | $60.77 | $61.41 | $61.90 | $60.98 | 1.48% | Monday, September 13, 2021 3:47 PM |
METC | Ramaco Resources, Inc. - Common Stock | $11.35 | $13.02 | $13.09 | $13.11 | $11.15 | -12.83% | Monday, September 13, 2021 3:47 PM |
MEXX | Direxion Daily MSCI Mexico Bull 3X Shares | $94.25 | $92.9 | $95.35 | $95.60 | $94.25 | 1.45% | Monday, September 13, 2021 1:35 PM |
MFA | MFA Financial, Inc. | $4.63 | $4.58 | $4.59 | $4.65 | $4.57 | 1.09% | Monday, September 13, 2021 3:47 PM |
MFAC | Megalith Financial Acquisition Corp. Class A Common Stock | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
MFC | Manulife Financial Corporation Common Stock | $19.52 | $19.27 | $19.42 | $19.53 | $19.32 | 1.27% | Monday, September 13, 2021 3:46 PM |
MFD | Macquarie First Trust Global Common Stock | $9.75 | $9.71 | $9.76 | $9.99 | $9.74 | 0.41% | Monday, September 13, 2021 3:43 PM |
MFDX | PIMCO Equitiy Series PIMCO RAFI Dynamic Multi-Factor International Equity ETF | $30.64 | $30.36 | $30.70 | $30.70 | $30.64 | 0.93% | Monday, September 13, 2021 1:48 PM |
MFEM | PIMCO Equitiy Series PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF | $30.64 | $30.51 | $30.65 | $30.67 | $30.63 | 0.43% | Monday, September 13, 2021 10:50 AM |
MFG | Mizuho Financial Group, Inc. Sponosred ADR (Japan) | $2.97 | $2.95 | $2.96 | $2.99 | $2.96 | 0.51% | Monday, September 13, 2021 3:47 PM |
MFGP | Micro Focus Intl PLC ADS each representing One Ord Sh | $5.33 | $5.32 | $5.32 | $5.37 | $5.31 | 0.19% | Monday, September 13, 2021 3:36 PM |
MFH | JMU Limited - American Depositary Shares | $2.86 | $2.86 | $2.86 | $2.91 | $2.79 | 0 | Monday, September 13, 2021 3:34 PM |
MFIN | Medallion Financial Corp. - Common Stock | $8.54 | $8.51 | $8.59 | $8.70 | $8.45 | 0.35% | Monday, September 13, 2021 3:38 PM |
MFINL | Medallion Financial Corp. - 9.000% Notes due 2021 | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
MFL | Blackrock MuniHoldings Investment Quality Fund Common Shares of Beneficial Interest | $15.12 | $15.14 | $15.20 | $15.20 | $15.07 | -0.13% | Monday, September 13, 2021 3:33 PM |
MFM | MFS Municipal Income Trust Common Stock | $7.08 | $7.09 | $7.09 | $7.10 | $7.05 | -0.07% | Monday, September 13, 2021 3:29 PM |
MFMS | Motley Fool Small-Cap Growth ETF | $40.10 | $40.43 | $40.87 | $40.87 | $40.10 | -0.81% | Monday, September 13, 2021 11:45 AM |
MFNC | Mackinac Financial Corporation - Common Stock | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
MFO | MFA Financial, Inc. 8.00% Senior Notes due 2042 | $51.60 | $51 | $51.80 | $52.00 | $50.80 | 1.18% | Monday, September 13, 2021 5:00 PM |
MFSF | MutualFirst Financial Inc. - Common Stock | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
MFT | Blackrock MuniYield Investment Quality Fund Common Shares of Beneficial Interest | $19.28 | $19.27 | $19.27 | $19.28 | $19.27 | 0.05% | Monday, September 13, 2021 3:29 PM |
MFUS | PIMCO Equitiy Series PIMCO RAFI Dynamic Multi-Factor U.S. Equity ETF | $38.97 | $38.97 | $39.44 | $39.44 | $39.44 | 0 | Friday, September 10, 2021 8:00 PM |
MFV | MFS Special Value Trust Common Stock | $6.79 | $6.78 | $6.59 | $6.80 | $6.59 | 0.15% | Monday, September 13, 2021 3:23 PM |
MG | Mistras Group Inc Common Stock | $9.86 | $9.16 | $9.38 | $9.93 | $9.35 | 7.64% | Monday, September 13, 2021 3:45 PM |
MGA | Magna International, Inc. Common Stock | $79.00 | $79.13 | $79.76 | $80.51 | $78.30 | -0.16% | Monday, September 13, 2021 3:47 PM |
MGC | Vanguard Mega Cap ETF | $158.63 | $158.63 | $159.59 | $159.76 | $158.10 | 0 | Monday, September 13, 2021 3:43 PM |
MGEE | MGE Energy Inc. - Common Stock | $78.85 | $79.51 | $79.97 | $80.24 | $78.38 | -0.83% | Monday, September 13, 2021 3:44 PM |
MGEN | Miragen Therapeutics, Inc. - Common Stock | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
MGF | MFS Government Markets Income Trust Common Stock | $4.42 | $4.42 | $4.42 | $4.42 | $4.41 | 0 | Monday, September 13, 2021 3:28 PM |
MGI | Moneygram International, Inc. - Common Stock | $8.96 | $8.55 | $8.67 | $8.99 | $8.57 | 4.8% | Monday, September 13, 2021 3:47 PM |
MGIC | Magic Software Enterprises Ltd. - Ordinary Shares | $20.72 | $20.8 | $21.01 | $21.02 | $20.58 | -0.41% | Monday, September 13, 2021 3:31 PM |
MGK | Vanguard Mega Cap Growth ETF | $245.70 | $246.68 | $248.09 | $248.30 | $245.00 | -0.4% | Monday, September 13, 2021 3:44 PM |
MGLN | Magellan Health, Inc. - Common Stock | $94.61 | $94.68 | $94.70 | $94.70 | $94.47 | -0.07% | Monday, September 13, 2021 3:47 PM |
MGM | MGM Resorts International Common Stock | $42.95 | $42.29 | $43.40 | $43.40 | $41.89 | 1.56% | Monday, September 13, 2021 3:47 PM |
MGNX | MacroGenics, Inc. - Common Stock | $27.42 | $25.1 | $25.21 | $27.42 | $24.80 | 9.24% | Monday, September 13, 2021 3:47 PM |
MGP | MGM Growth Properties LLC Class A common shares representing limited liability company interests | $40.56 | $40.39 | $40.87 | $40.87 | $40.32 | 0.42% | Monday, September 13, 2021 3:47 PM |
MGPI | MGP Ingredients, Inc. - Common Stock | $63.84 | $63.94 | $64.20 | $64.69 | $62.59 | -0.16% | Monday, September 13, 2021 3:46 PM |
MGR | Affiliated Managers Group, Inc. 5.875% Junior Subordinated Notes due 2059 | $27.71 | $27.61 | $27.81 | $27.81 | $27.71 | 0.36% | Monday, September 13, 2021 3:42 PM |
MGRC | McGrath RentCorp - Common Stock | $68.72 | $69.06 | $69.68 | $69.69 | $68.26 | -0.49% | Monday, September 13, 2021 3:45 PM |
MGTA | Magenta Therapeutics, Inc. - Common Stock | $6.28 | $6.39 | $6.43 | $6.54 | $6.27 | -1.8% | Monday, September 13, 2021 3:45 PM |
MGTX | MeiraGTx Holdings plc - Ordinary Shares | $12.50 | $12.03 | $12.21 | $12.72 | $12.01 | 3.91% | Monday, September 13, 2021 3:41 PM |
MGU | Macquarie Global Infrastructure Total Return Fund Inc. Common Stock | $24.23 | $24.28 | $24.33 | $24.41 | $24.18 | -0.22% | Monday, September 13, 2021 3:07 PM |
MGV | Vanguard Mega Cap Value ETF | $100.96 | $100.48 | $101.24 | $101.43 | $100.59 | 0.48% | Monday, September 13, 2021 3:41 PM |
MGY | Magnolia Oil & Gas Corporation Class A Common Stock | $16.27 | $16.02 | $16.35 | $16.61 | $16.04 | 1.59% | Monday, September 13, 2021 3:47 PM |
MGYR | Magyar Bancorp, Inc. - Common Stock | $10.99 | $10.89 | $10.87 | $10.99 | $10.85 | 0.92% | Monday, September 13, 2021 3:18 PM |
MHD | Blackrock MuniHoldings Fund, Inc. Common Stock | $16.84 | $16.81 | $16.83 | $16.87 | $16.81 | 0.16% | Monday, September 13, 2021 3:46 PM |
MHE | BlackRock Massachusetts Tax-Exempt Trust | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
MHF | Western Asset Municipal High Income Fund, Inc. Common Stock | $8.20 | $8.15 | $8.16 | $8.21 | $8.11 | 0.61% | Monday, September 13, 2021 3:32 PM |
MHH | Mastech Digital, Inc Common Stock | $16.94 | $17.27 | $17.10 | $17.27 | $16.81 | -1.89% | Monday, September 13, 2021 3:28 PM |
MHI | Pioneer Municipal High Income Trust Common Shares of Beneficial Interest | $12.60 | $12.5 | $12.49 | $12.60 | $12.48 | 0.8% | Monday, September 13, 2021 3:44 PM |
MHK | Mohawk Industries, Inc. Common Stock | $192.17 | $187.62 | $190.89 | $194.42 | $189.04 | 2.43% | Monday, September 13, 2021 3:46 PM |
MHLA | Maiden Holdings, Ltd. 6.625% Notes due 2046 | $22.19 | $22.21 | $22.24 | $22.24 | $22.09 | -0.11% | Monday, September 13, 2021 3:31 PM |
MHLD | Maiden Holdings, Ltd. - Common Stock | $3.14 | $3.13 | $3.13 | $3.15 | $3.11 | 0.32% | Monday, September 13, 2021 3:39 PM |
MHN | Blackrock MuniHoldings New York Quality Fund, Inc. Common Stock | $14.72 | $14.66 | $14.66 | $14.85 | $14.62 | 0.41% | Monday, September 13, 2021 3:33 PM |
MHNC | Maiden Holdings North America, Ltd. 7.75% Notes due 2043 | $23.99 | $23.85 | $23.91 | $24.00 | $23.80 | 0.59% | Monday, September 13, 2021 3:42 PM |
MHO | M/I Homes, Inc. Common Stock | $61.63 | $61.82 | $62.26 | $62.32 | $60.21 | -0.32% | Monday, September 13, 2021 3:46 PM |
MIC | Macquarie Infrastructure Corporation Common Stock | $39.92 | $39.72 | $39.72 | $39.95 | $39.70 | 0.5% | Monday, September 13, 2021 3:47 PM |
MICR | Micron Solutions, Inc. Common Stock | $2.96 | $3 | $3.00 | $3.25 | $2.92 | -1.33% | Monday, September 13, 2021 3:29 PM |
MICT | MICT, Inc. - Common Stock | $2.20 | $2.07 | $2.21 | $2.30 | $2.11 | 6.06% | Monday, September 13, 2021 3:46 PM |
MIDD | The Middleby Corporation - Common Stock | $175.95 | $174.23 | $175.29 | $176.26 | $172.98 | 0.99% | Monday, September 13, 2021 3:46 PM |
MIDF | iShares Edge MSCI Multifactor USA Mid-Cap ETF | $37.91 | $37.91 | $38.11 | $38.11 | $38.11 | 0 | Friday, September 10, 2021 8:00 PM |
MIDU | Direxion Mid Cap Bull 3X Shares | $60.98 | $60.12 | $61.46 | $61.51 | $60.25 | 1.43% | Monday, September 13, 2021 3:31 PM |
MIDZ | Direxion Mid Cap Bear 3X Shares | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
MIE | Cohen & Steers MLP Income and Energy Opportunity Fund, Inc. Common Stock | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
MIK | The Michaels Companies, Inc. - Common Stock | $0.00 | $#N/A | No Data | No Data | No Data | No Data | No Data |
MILN | Global X Millennials Thematic ETF | $44.36 | $44.59 | $44.87 | $44.87 | $44.00 | -0.52% | Monday, September 13, 2021 3:46 PM |
MIME | Mimecast Limited - Ordinary Shares | $68.86 | $68.13 | $68.67 | $69.41 | $67.88 | 1.07% | Monday, September 13, 2021 3:47 PM |
MIN | MFS Intermediate Income Trust Common Stock | $3.70 | $3.7 | $3.69 | $3.70 | $3.68 | -0.14% | Monday, September 13, 2021 3:46 PM |
MINC | AdvisorShares Newfleet Multi-sector Income ETF | $48.88 | $48.78 | $48.91 | $48.91 | $48.88 | 0.21% | Monday, September 13, 2021 12:03 PM |
MIND | Mitcham Industries, Inc. - Common Stock | $1.98 | $2.02 | $2.00 | $2.00 | $1.95 | -1.98% | Monday, September 13, 2021 3:39 PM |
MINDP | Mitcham Industries, Inc. - Series A 9.00% Series A Cumulative Preferred Stock | $25.39 | $25.43 | $25.37 | $25.40 | $25.32 | -0.15% | Monday, September 13, 2021 1:58 PM |
MINI | Mobile Mini, Inc. - Common Stock | $92.30 | $92.4 | $92.20 | $93.40 | $92.20 | -0.11% | Monday, September 13, 2021 4:30 PM |
MINT | PIMCO Enhanced Short Maturity Active Exchange-Traded Fund | $101.96 | $101.96 | $101.96 | $101.98 | $101.95 | 0 | Monday, September 13, 2021 3:31 PM |
MIRM | Mirum Pharmaceuticals, Inc. - common stock | $18.15 | $18.15 | $18.50 | $18.73 | $17.98 | 0 | Monday, September 13, 2021 3:47 PM |
MIST | Milestone Pharmaceuticals Inc. - Common Shares | $5.69 | $5.72 | $5.71 | $5.72 | $5.56 | -0.52% | Monday, September 13, 2021 3:10 PM |
MITK | Mitek Systems, Inc. - Common Stock | $20.70 | $20.83 | $20.92 | $20.92 | $20.44 | -0.62% | Monday, September 13, 2021 3:46 PM |
MITO | Stealth BioTherapeutics Corp. - American Depositary Shares | $1.31 | $1.36 | $1.36 | $1.38 | $1.29 | -4.04% | Monday, September 13, 2021 3:43 PM |
MITT | AG Mortgage Investment Trust, Inc. Common Stock | $10.57 | $10.44 | $10.45 | $10.60 | $10.32 | 1.25% | Monday, September 13, 2021 3:39 PM |
MIXT | MiX Telematics Limited American Depositary Shares, each representing 25 Ordinary Shares | $13.21 | $12.94 | $13.10 | $13.43 | $13.10 | 2.09% | Monday, September 13, 2021 3:45 PM |
MIY | Blackrock MuniYield Michigan Quality Fund, Inc. Common Stock | $15.60 | $15.6 | $15.60 | $15.78 | $15.59 | 0 | Monday, September 13, 2021 3:36 PM |
MJ | ETFMG Alternative Harvest ETF | $15.46 | $15.64 | $15.65 | $15.70 | $15.29 | -1.15% | Monday, September 13, 2021 3:46 PM |
MJJ | MicroSectors Cannabis ETNs | $77.41 | $77.41 | $78.12 | $78.12 | $78.12 | 0 | Friday, September 10, 2021 8:00 PM |
MJO | MicroSectors Cannabis 2X Leveraged ETNs | $93.00 | $93 | $93.38 | $93.38 | $93.38 | 0 | Friday, September 10, 2021 8:00 PM |
MKC | McCormick & Company, Incorporated Common Stock | $85.21 | $85.55 | $85.82 | $86.62 | $85.21 | -0.4% | Monday, September 13, 2021 3:47 PM |
MKC.V | McCormick & Company, Incorporated Common Stock | $85.30 | $85.52 | $85.30 | $85.30 | $85.30 | -0.26% | Monday, September 13, 2021 9:30 AM |
MKD | Molecular Data Inc. - ADS | $0.47 | $0.49 | $0.49 | $0.52 | $0.46 | -5.31% | Monday, September 13, 2021 3:46 PM |
MKGI | Monaker Group, Inc. - Common Stock | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
MKL | Markel Corporation Common Stock | $1247.60 | $1233.92 | $1246.32 | $1252.63 | $1232.90 | 1.11% | Monday, September 13, 2021 3:46 PM |
MKSI | MKS Instruments, Inc. - Common Stock | $150.15 | $148.42 | $150.73 | $151.81 | $148.51 | 1.16% | Monday, September 13, 2021 3:47 PM |
MKTX | MarketAxess Holdings, Inc. - Common Stock | $431.15 | $438.49 | $440.25 | $446.56 | $429.15 | -1.67% | Monday, September 13, 2021 3:46 PM |
MLAB | Mesa Laboratories, Inc. - Common Stock | $278.46 | $268.01 | $269.70 | $282.92 | $266.04 | 3.9% | Monday, September 13, 2021 3:43 PM |
MLCO | Melco Resorts & Entertainment Limited - American Depositary Shares | $12.77 | $13.08 | $13.19 | $13.25 | $12.70 | -2.37% | Monday, September 13, 2021 3:47 PM |
MLHR | Herman Miller, Inc. - Common Stock | $40.68 | $40.03 | $40.50 | $40.76 | $40.06 | 1.62% | Monday, September 13, 2021 3:47 PM |
MLI | Mueller Industries, Inc. Common Stock | $42.93 | $42.46 | $42.86 | $43.08 | $42.29 | 1.11% | Monday, September 13, 2021 3:46 PM |
MLM | Martin Marietta Materials, Inc. Common Stock | $368.44 | $369.49 | $373.19 | $375.60 | $367.23 | -0.28% | Monday, September 13, 2021 3:47 PM |
MLN | VanEck Vectors AMT-Free Long Municipal Index ETF | $21.74 | $21.7 | $21.76 | $21.76 | $21.74 | 0.18% | Monday, September 13, 2021 3:21 PM |
MLND | Millendo Therapeutics, Inc. - Common Stock | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
MLNX | Mellanox Technologies, Ltd. - Ordinary Shares | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
MLP | Maui Land & Pineapple Company, Inc. Common Stock | $10.75 | $10.71 | $10.70 | $10.78 | $10.70 | 0.37% | Monday, September 13, 2021 3:26 PM |
MLPA | Global X MLP ETF | $34.63 | $34.25 | $34.54 | $35.11 | $34.50 | 1.11% | Monday, September 13, 2021 3:47 PM |
MLPB | ETRACS Alerian MLP Infrastructure Index ETN Series B due April 2, 2040 | $15.37 | $15.16 | $15.26 | $15.50 | $15.26 | 1.39% | Monday, September 13, 2021 3:40 PM |
MLPC | C-Tracks ETNs based on Performance of the Miller/Howard MLP Fundamental Index | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
MLPE | C-Tracks ETN on Miller/Howard Fundamental MLP Index, Series B, Due July 13, 2026 | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
MLPG | UBS AG Exchange Traded Access Securities (E-TRACS) Linked to the Alerian Natural Gas MLP Index due July 9, 2040 | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
MLPI | UBS AG ETN | $3.65 | $3.63 | $3.64 | $3.66 | $3.64 | 0.57% | Monday, September 13, 2021 5:26 PM |
MLPO | Credit Suisse Group Exchange Traded Notes due December 4, 2034, Linked to the S&P MLP Index | $9.98 | $9.98 | $10.00 | $10.00 | $10.00 | 0 | Thursday, September 9, 2021 8:00 PM |
MLPX | Global X MLP & Energy Infrastructure ETF | $34.78 | $34.12 | $34.47 | $35.02 | $34.47 | 1.93% | Monday, September 13, 2021 3:45 PM |
MLPY | Morgan Stanley Cushing MLP High Income Index ETN | $43.14 | $42.6 | $42.60 | $43.62 | $42.60 | 1.27% | Monday, September 13, 2021 3:47 PM |
MLR | Miller Industries, Inc. Common Stock | $35.06 | $35.82 | $35.64 | $35.64 | $34.80 | -2.12% | Monday, September 13, 2021 3:27 PM |
MLSS | Milestone Scientific, Inc. Common Stock | $1.97 | $1.99 | $2.03 | $2.03 | $1.93 | -1.01% | Monday, September 13, 2021 3:40 PM |
MLTI | Credit Suisse X-Links Multi-Asset High Income Exchange Traded Notes (ETNs) due September 28, 2035 | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
MLVF | Malvern Bancorp, Inc. - Common Stock | $17.05 | $16.95 | $17.10 | $17.15 | $17.05 | 0.59% | Monday, September 13, 2021 3:27 PM |
MMAC | MMA Capital Holdings, Inc. - Common Stock | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
MMC | Marsh & McLennan Companies, Inc. Common Stock | $159.05 | $160.48 | $161.81 | $161.86 | $158.34 | -0.89% | Monday, September 13, 2021 3:46 PM |
MMD | MainStay MacKay DefinedTerm Municipal Opportunities Fund | $22.42 | $22.36 | $22.36 | $22.44 | $22.30 | 0.27% | Monday, September 13, 2021 3:45 PM |
MMI | Marcus & Millichap, Inc. Common Stock | $39.90 | $39.4 | $39.61 | $40.15 | $39.56 | 1.27% | Monday, September 13, 2021 3:45 PM |
MMIN | IQ MacKay Municipal Insured ETF | $27.67 | $27.66 | $27.66 | $27.67 | $27.65 | 0.04% | Monday, September 13, 2021 1:08 PM |
MMIT | IQ MacKay Municipal Intermediate ETF | $26.88 | $26.89 | $26.86 | $26.90 | $26.86 | -0.04% | Monday, September 13, 2021 1:53 PM |
MMLP | Martin Midstream Partners L.P. - Common Units Representing Limited Partnership Interests | $3.16 | $3.01 | $3.02 | $3.19 | $3.02 | 4.98% | Monday, September 13, 2021 3:41 PM |
MMM | 3M Company Common Stock | $185.25 | $184.55 | $185.30 | $187.92 | $183.60 | 0.38% | Monday, September 13, 2021 3:47 PM |
MMP | Magellan Midstream Partners L.P. Limited Partnership | $47.53 | $47.6 | $47.93 | $48.19 | $47.41 | -0.15% | Monday, September 13, 2021 3:47 PM |
MMS | Maximus, Inc. Common Stock | $83.83 | $83.03 | $83.30 | $84.41 | $82.71 | 0.96% | Monday, September 13, 2021 3:45 PM |
MMSI | Merit Medical Systems, Inc. - Common Stock | $71.52 | $71.7 | $72.06 | $72.29 | $70.27 | -0.25% | Monday, September 13, 2021 3:46 PM |
MMT | MFS Multimarket Income Trust Common Stock | $6.64 | $6.51 | $6.57 | $6.65 | $6.55 | 2% | Monday, September 13, 2021 3:46 PM |
MMTM | SPDR S&P 1500 Momentum Tilt ETF | $189.55 | $188.26 | $189.55 | $189.55 | $189.55 | 0.69% | Monday, September 13, 2021 9:30 AM |
MMU | Western Asset Managed Municipals Fund, Inc. Common Stock | $13.54 | $13.5 | $13.50 | $13.55 | $13.49 | 0.26% | Monday, September 13, 2021 3:44 PM |
MMX | Maverix Metals Inc. Common Shares | $4.81 | $4.52 | $4.51 | $4.82 | $4.50 | 6.42% | Monday, September 13, 2021 3:45 PM |
MMYT | MakeMyTrip Limited - Ordinary Shares | $24.97 | $24.7 | $24.97 | $25.63 | $24.44 | 1.07% | Monday, September 13, 2021 3:45 PM |
MN | Manning & Napier, Inc. Class A Common Stock | $9.32 | $9.59 | $9.54 | $9.62 | $9.30 | -2.76% | Monday, September 13, 2021 3:33 PM |
MNA | IQ Merger Arbitrage ETF | $33.01 | $33 | $33.11 | $33.11 | $32.99 | 0.03% | Monday, September 13, 2021 2:46 PM |
MNCL | Monocle Acquisition Corporation - Common Stock | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
MNDO | MIND C.T.I. Ltd. - Ordinary Shares | $3.21 | $3.23 | $3.27 | $3.27 | $3.20 | -0.62% | Monday, September 13, 2021 3:27 PM |
MNE | Blackrock Muni New York Intermediate Duration Fund Inc Common Stock | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
MNK | Mallinckrodt plc Ordinary Shares | $63.50 | $64.5 | $63.50 | $63.50 | $63.50 | -1.55% | Monday, September 13, 2021 8:02 AM |
MNKD | MannKind Corporation - Common Stock | $4.72 | $4.7 | $4.74 | $4.85 | $4.58 | 0.32% | Monday, September 13, 2021 3:46 PM |
MNLO | Menlo Therapeutics Inc. - Common Stock | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
MNOV | MediciNova, Inc. - Common Stock | $4.14 | $4.12 | $4.12 | $4.21 | $4.09 | 0.49% | Monday, September 13, 2021 3:44 PM |
MNP | Western Asset Municipal Partners Fund, Inc. Common Stock | $16.05 | $16.05 | $16.08 | $16.08 | $16.05 | 0 | Monday, September 13, 2021 3:45 PM |
MNPR | Monopar Therapeutics Inc. - Common Stock | $4.96 | $5.56 | $5.69 | $5.82 | $4.79 | -10.79% | Monday, September 13, 2021 3:45 PM |
MNR | Monmouth Real Estate Investment Corporation Class A Common Stock | $18.50 | $18.42 | $18.50 | $18.57 | $18.41 | 0.43% | Monday, September 13, 2021 3:46 PM |
MNRL | Brigham Minerals, Inc. Class A Common Stock | $19.28 | $18.76 | $19.02 | $19.43 | $19.02 | 2.77% | Monday, September 13, 2021 3:45 PM |
MNRO | Monro, Inc. - Common Stock | $55.56 | $54.39 | $54.65 | $55.72 | $54.13 | 2.15% | Monday, September 13, 2021 3:46 PM |
MNSB | MainStreet Bancshares, Inc. - Common Stock | $23.00 | $23 | $23.01 | $23.65 | $23.00 | 0 | Monday, September 13, 2021 3:40 PM |
MNST | Monster Beverage Corporation - Common Stock | $95.40 | $95.92 | $96.54 | $96.93 | $95.20 | -0.54% | Monday, September 13, 2021 3:47 PM |
MNTA | Momenta Pharmaceuticals, Inc. - Common Stock | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
MNTX | Manitex International, Inc. - common stock | $7.28 | $7.56 | $7.58 | $7.67 | $7.28 | -3.7% | Monday, September 13, 2021 3:39 PM |
MO | Altria Group, Inc. | $50.10 | $50.6 | $50.80 | $50.90 | $49.93 | -0.99% | Monday, September 13, 2021 3:47 PM |
MOAT | VanEck Vectors Morningstar Wide Moat ETF | $102.39 | $102.59 | $102.59 | $102.60 | $102.18 | -0.19% | Monday, September 13, 2021 3:57 PM |
MOBL | MobileIron, Inc. - Common Stock | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
MOD | Modine Manufacturing Company Common Stock | $11.49 | $11.3 | $11.47 | $11.66 | $11.35 | 1.68% | Monday, September 13, 2021 3:47 PM |
MODN | Model N, Inc. Common Stock | $36.85 | $36.73 | $36.85 | $37.05 | $36.19 | 0.33% | Monday, September 13, 2021 3:46 PM |
MOFG | MidWestOne Financial Group, Inc. - Common Stock | $29.73 | $29.27 | $29.38 | $29.84 | $29.28 | 1.57% | Monday, September 13, 2021 3:41 PM |
MOG.A | Moog Inc. Class A Common Stock | $78.50 | $76.15 | $76.67 | $78.61 | $76.31 | 3.09% | Monday, September 13, 2021 3:46 PM |
MOG.B | Moog Inc. Class B Common Stock | $77.86 | $77.86 | No Data | No Data | No Data | 0 | Thursday, September 9, 2021 9:54 AM |
MOGO | Mogo Inc. - Common Shares | $4.68 | $4.69 | $4.64 | $4.71 | $4.46 | -0.21% | Monday, September 13, 2021 3:44 PM |
MOGU | MOGU Inc. American Depositary Shares (each representing 25 Class A Ordinary Shares) | $1.10 | $1.14 | $1.13 | $1.13 | $1.09 | -3.51% | Monday, September 13, 2021 3:47 PM |
MOH | Molina Healthcare Inc Common Stock | $263.64 | $252.39 | $254.23 | $265.19 | $252.39 | 4.46% | Monday, September 13, 2021 3:45 PM |
MOHO | ECMOHO Limited - American Depositary Shares | $0.66 | $0.7 | $0.69 | $0.69 | $0.65 | -5.01% | Monday, September 13, 2021 3:45 PM |
MOM | AGFiQ U.S. Market Neutral Momentum Fund | $8.60 | $9.2 | $8.60 | $8.60 | $8.60 | -6.52% | Monday, September 13, 2021 8:20 AM |
MOMO | Momo Inc. - American Depositary Shares | $12.45 | $12.75 | $12.67 | $12.70 | $12.40 | -2.39% | Monday, September 13, 2021 3:46 PM |
MOO | VanEck Vectors Agribusiness ETF | $92.36 | $92.42 | $93.20 | $93.20 | $92.20 | -0.06% | Monday, September 13, 2021 3:11 PM |
MOR | MorphoSys AG - American Depositary Shares | $12.37 | $12.89 | $12.68 | $12.68 | $12.28 | -4.03% | Monday, September 13, 2021 3:46 PM |
MORF | Morphic Holding, Inc. - Common Stock | $65.61 | $64.04 | $64.25 | $67.41 | $63.48 | 2.45% | Monday, September 13, 2021 3:46 PM |
MORN | Morningstar, Inc. - Common Stock | $272.59 | $278.38 | $279.08 | $279.08 | $272.35 | -2.08% | Monday, September 13, 2021 3:45 PM |
MORT | VanEck Vectors Mortgage REIT Income ETF | $19.05 | $18.82 | $18.90 | $19.07 | $18.84 | 1.22% | Monday, September 13, 2021 3:40 PM |
MOS | Mosaic Company (The) Common Stock | $32.10 | $31.78 | $32.35 | $32.42 | $31.66 | 0.99% | Monday, September 13, 2021 3:47 PM |
MOSY | MoSys, Inc. - Common Stock | $5.53 | $5.56 | $5.55 | $5.75 | $5.40 | -0.54% | Monday, September 13, 2021 3:45 PM |
MOTI | VanEck Vectors Morningstar International Moat ETF | $34.62 | $34.46 | $34.63 | $34.63 | $34.62 | 0.46% | Monday, September 13, 2021 1:35 PM |
MOTO | SmartETFs Smart Transportation & Technology ETF | $46.37 | $46.5 | $46.54 | $46.54 | $46.37 | -0.28% | Monday, September 13, 2021 2:35 PM |
MOTS | Motus GI Holdings, Inc. - Common Stock | $0.77 | $0.77 | $0.79 | $0.79 | $0.77 | -0.14% | Monday, September 13, 2021 3:46 PM |
MOV | Movado Group Inc. Common Stock | $32.14 | $31.87 | $32.11 | $32.28 | $31.23 | 0.85% | Monday, September 13, 2021 3:45 PM |
MOXC | Moxian, Inc. - Common Stock | $7.36 | $7.36 | $7.36 | $7.74 | $7.18 | 0 | Monday, September 13, 2021 3:46 PM |
MPA | Blackrock MuniYield Pennsylvania Quality Fund Common Stock | $15.93 | $15.93 | $15.92 | $15.93 | $15.90 | 0 | Monday, September 13, 2021 3:12 PM |
MPAA | Motorcar Parts of America, Inc. - Common Stock | $18.43 | $18.19 | $18.68 | $18.68 | $18.16 | 1.32% | Monday, September 13, 2021 3:46 PM |
MPB | Mid Penn Bancorp - Common Stock | $26.27 | $26.03 | $26.23 | $26.38 | $25.75 | 0.92% | Monday, September 13, 2021 3:42 PM |
MPC | Marathon Petroleum Corporation Common Stock | $58.39 | $56.87 | $57.63 | $58.59 | $57.58 | 2.67% | Monday, September 13, 2021 3:47 PM |
MPLX | MPLX LP Common Units Representing Limited Partner Interests | $28.48 | $28.14 | $28.33 | $28.83 | $28.27 | 1.21% | Monday, September 13, 2021 3:47 PM |
MPV | Barings Participation Investors Common Stock | $13.53 | $13.63 | $13.60 | $13.73 | $13.53 | -0.73% | Monday, September 13, 2021 3:45 PM |
MPW | Medical Properties Trust, Inc. common stock | $20.93 | $21.06 | $21.15 | $21.15 | $20.85 | -0.62% | Monday, September 13, 2021 3:47 PM |
MPWR | Monolithic Power Systems, Inc. - Common Stock | $487.38 | $494.02 | $497.13 | $497.55 | $482.47 | -1.34% | Monday, September 13, 2021 3:47 PM |
MPX | Marine Products Corporation Common Stock | $12.87 | $12.86 | $12.95 | $13.11 | $12.86 | 0.08% | Monday, September 13, 2021 3:44 PM |
MQT | Blackrock MuniYield Quality Fund II, Inc. Common Stock | $14.77 | $14.77 | $14.86 | $14.90 | $14.77 | 0 | Monday, September 13, 2021 3:39 PM |
MQY | Blackrock MuniYield Quality Fund, Inc. Common Stock | $16.62 | $16.61 | $16.62 | $16.64 | $16.58 | 0.06% | Monday, September 13, 2021 3:31 PM |
MR | Montage Resources Corporation Common Stock | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
MRAM | Everspin Technologies, Inc. - Common Stock | $6.61 | $6.67 | $6.70 | $6.70 | $6.41 | -0.9% | Monday, September 13, 2021 3:45 PM |
MRBK | Meridian Corporation - Common Stock | $27.99 | $27.99 | $27.02 | $28.49 | $27.02 | 0 | Monday, September 13, 2021 3:38 PM |
MRC | MRC Global Inc. Common Stock | $8.17 | $7.8 | $7.91 | $8.18 | $7.91 | 4.74% | Monday, September 13, 2021 3:46 PM |
MRCC | Monroe Capital Corporation - Common Stock | $10.99 | $10.89 | $10.93 | $10.99 | $10.86 | 0.95% | Monday, September 13, 2021 3:41 PM |
MRCCL | Monroe Capital Corporation - 5.75% Notes due 2023 | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
MRCY | Mercury Systems Inc - Common Stock | $46.89 | $46.82 | $47.00 | $47.50 | $46.36 | 0.15% | Monday, September 13, 2021 3:47 PM |
MREO | Mereo BioPharma Group plc - American Depositary Shares | $2.65 | $2.65 | $2.64 | $2.73 | $2.59 | -0.19% | Monday, September 13, 2021 3:45 PM |
MRGR | ProShares Merger ETF | $41.00 | $40.89 | $41.07 | $41.07 | $41.00 | 0.27% | Monday, September 13, 2021 1:34 PM |
MRIN | Marin Software Incorporated - Common Stock | $5.75 | $5.8 | $5.85 | $5.91 | $5.46 | -0.86% | Monday, September 13, 2021 3:46 PM |
MRK | Merck & Company, Inc. Common Stock (new) | $73.09 | $73.45 | $73.77 | $73.83 | $72.86 | -0.49% | Monday, September 13, 2021 3:47 PM |
MRKR | Marker Therapeutics, Inc. - Common Stock | $1.85 | $1.89 | $1.90 | $1.92 | $1.84 | -2.12% | Monday, September 13, 2021 3:45 PM |
MRLN | Marlin Business Services Corp. - Common Stock | $22.19 | $22.2 | $22.20 | $22.35 | $22.15 | -0.05% | Monday, September 13, 2021 3:42 PM |
MRNA | Moderna, Inc. - Common Stock | $419.36 | $449.38 | $448.00 | $448.81 | $415.00 | -6.68% | Monday, September 13, 2021 3:47 PM |
MRNS | Marinus Pharmaceuticals, Inc. - Common Stock | $12.01 | $12.1 | $12.16 | $12.35 | $11.74 | -0.74% | Monday, September 13, 2021 3:47 PM |
MRO | Marathon Oil Corporation Common Stock | $12.06 | $11.27 | $11.53 | $12.16 | $11.52 | 6.97% | Monday, September 13, 2021 3:47 PM |
MRSN | Mersana Therapeutics, Inc. - Common Stock | $9.67 | $8.56 | $8.77 | $10.79 | $8.65 | 12.97% | Monday, September 13, 2021 3:47 PM |
MRTN | Marten Transport, Ltd. - Common Stock | $15.92 | $15.71 | $16.10 | $16.10 | $15.68 | 1.34% | Monday, September 13, 2021 3:47 PM |
MRTX | Mirati Therapeutics, Inc. - Common Stock | $167.19 | $165.61 | $165.61 | $170.72 | $162.49 | 0.95% | Monday, September 13, 2021 3:46 PM |
MRUS | Merus N.V. - Common Shares | $26.56 | $27.06 | $27.04 | $27.49 | $26.32 | -1.85% | Monday, September 13, 2021 3:45 PM |
MRVL | Marvell Technology Group Ltd. - Common Stock | $62.10 | $61.17 | $61.93 | $62.13 | $61.05 | 1.52% | Monday, September 13, 2021 3:47 PM |
MS | Morgan Stanley Common Stock | $104.17 | $103.62 | $103.84 | $104.52 | $103.22 | 0.53% | Monday, September 13, 2021 3:47 PM |
MSA | MSA Safety Incorporated Common Stock | $154.13 | $155.63 | $156.59 | $156.90 | $152.66 | -0.96% | Monday, September 13, 2021 3:46 PM |
MSB | Mesabi Trust Common Stock | $31.34 | $32.35 | $32.22 | $32.35 | $31.08 | -3.12% | Monday, September 13, 2021 3:30 PM |
MSBF | MSB Financial Corp. - Common Stock | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
MSBI | Midland States Bancorp, Inc. - Common Stock | $24.45 | $24.59 | $24.74 | $24.87 | $24.28 | -0.57% | Monday, September 13, 2021 3:45 PM |
MSC | Studio City International Holdings Limited American depositary shares, each representing four Class A ordinary shares | $9.89 | $10.04 | $9.86 | $10.43 | $9.48 | -1.47% | Monday, September 13, 2021 12:33 PM |
MSCI | MSCI Inc Common Stock | $640.45 | $650.87 | $656.18 | $656.26 | $635.26 | -1.6% | Monday, September 13, 2021 3:45 PM |
MSD | Morgan Stanley Emerging Markets Debt Fund, Inc. Common Stock | $9.62 | $9.55 | $9.62 | $9.64 | $9.60 | 0.73% | Monday, September 13, 2021 3:19 PM |
MSEX | Middlesex Water Company - Common Stock | $109.83 | $111.61 | $112.49 | $114.85 | $109.02 | -1.59% | Monday, September 13, 2021 3:43 PM |
MSFT | Microsoft Corporation - Common Stock | $296.20 | $295.71 | $297.55 | $298.54 | $294.08 | 0.17% | Monday, September 13, 2021 3:47 PM |
MSG | The Madison Square Garden Company Class A Common Stock (New) | $0.07 | $0.07 | $0.07 | $0.07 | $0.07 | -2.99% | Monday, September 13, 2021 4:10 PM |
MSGN | MSG Networks Inc. Common Stock | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
MSI | Motorola Solutions, Inc. Common Stock | $241.79 | $242.68 | $244.00 | $244.54 | $240.48 | -0.37% | Monday, September 13, 2021 3:47 PM |
MSM | MSC Industrial Direct Company, Inc. Common Stock | $80.36 | $80.07 | $80.45 | $80.82 | $79.11 | 0.36% | Monday, September 13, 2021 3:47 PM |
MSN | Emerson Radio Corporation Common Stock | $1.20 | $1.18 | $1.18 | $1.22 | $1.16 | 1.72% | Monday, September 13, 2021 3:16 PM |
MSON | MISONIX, Inc. - Common Stock | $25.22 | $25.63 | $25.57 | $25.76 | $25.08 | -1.6% | Monday, September 13, 2021 3:46 PM |
MSTR | MicroStrategy Incorporated - Class A Common Stock | $633.33 | $615.57 | $609.00 | $633.57 | $600.31 | 2.88% | Monday, September 13, 2021 3:47 PM |
MSUS | LHA Market State U.S. Tactical ETF | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
MSVB | Mid-Southern Bancorp, Inc. - Common Stock | $15.23 | $15.22 | $15.20 | $15.23 | $15.20 | 0.03% | Monday, September 13, 2021 2:49 PM |
MT | Arcelor Mittal NY Registry Shares NEW | $32.93 | $32.65 | $33.29 | $33.35 | $32.71 | 0.86% | Monday, September 13, 2021 3:46 PM |
MTA | Metalla Royalty & Streaming Ltd. Common Shares | $7.49 | $6.91 | $6.93 | $7.55 | $6.88 | 8.39% | Monday, September 13, 2021 3:47 PM |
MTB | M&T Bank Corporation Common Stock | $137.43 | $135.76 | $137.48 | $139.02 | $136.52 | 1.23% | Monday, September 13, 2021 3:47 PM |
MTBC | MTBC, Inc. - Common Stock | $8.56 | $8.76 | $8.89 | $8.89 | $8.49 | -2.28% | Monday, September 13, 2021 3:44 PM |
MTBCP | MTBC, Inc. - 11% Series A Cumulative Redeemable Perpetual Preferred Stock | $29.64 | $29.53 | $29.66 | $29.67 | $29.52 | 0.37% | Monday, September 13, 2021 2:44 PM |
MTC | MMTec, Inc. - Common Shares | $1.35 | $1.35 | $1.34 | $1.37 | $1.30 | 0 | Monday, September 13, 2021 3:35 PM |
MTCH | Match Group, Inc. - Common Stock | $162.30 | $164.38 | $165.16 | $166.00 | $158.74 | -1.27% | Monday, September 13, 2021 3:47 PM |
MTD | Mettler-Toledo International, Inc. Common Stock | $1553.37 | $1593.99 | $1606.14 | $1606.14 | $1534.15 | -2.55% | Monday, September 13, 2021 3:45 PM |
MTDR | Matador Resources Company Common Stock | $29.55 | $28.63 | $29.39 | $30.47 | $29.14 | 3.21% | Monday, September 13, 2021 3:47 PM |
MTEM | Molecular Templates, Inc. - Common Stock | $6.06 | $6.12 | $6.13 | $6.13 | $6.05 | -0.98% | Monday, September 13, 2021 3:40 PM |
MTEX | Mannatech, Incorporated - Common Stock | $32.49 | $29.48 | $29.48 | $35.24 | $27.87 | 10.22% | Monday, September 13, 2021 2:34 PM |
MTG | MGIC Investment Corporation Common Stock | $15.23 | $15.07 | $15.11 | $15.26 | $15.04 | 1.06% | Monday, September 13, 2021 3:47 PM |
MTGP | WisdomTree Mortgage Plus Bond Fund | $50.98 | $50.94 | $50.94 | $50.98 | $50.94 | 0.08% | Monday, September 13, 2021 1:11 PM |
MTH | Meritage Homes Corporation Common Stock | $104.22 | $104.82 | $106.09 | $106.16 | $102.53 | -0.57% | Monday, September 13, 2021 3:45 PM |
MTL | Mechel PAO American Depositary Shares (Each rep. 1 common shares) | $4.54 | $4.29 | $4.35 | $4.74 | $4.31 | 5.83% | Monday, September 13, 2021 3:40 PM |
MTLS | Materialise NV - American Depositary Shares | $22.70 | $23.46 | $23.45 | $23.45 | $22.15 | -3.24% | Monday, September 13, 2021 3:46 PM |
MTN | Vail Resorts, Inc. Common Stock | $297.89 | $300.07 | $301.06 | $301.99 | $295.49 | -0.73% | Monday, September 13, 2021 3:46 PM |
MTNB | Matinas Biopharma Holdings, Inc. Common Stock | $1.05 | $0.83 | $0.89 | $1.10 | $0.89 | 27.12% | Monday, September 13, 2021 3:46 PM |
MTOR | Meritor, Inc. Common Stock | $22.25 | $21.75 | $21.94 | $22.28 | $21.75 | 2.3% | Monday, September 13, 2021 3:47 PM |
MTP | Midatech Pharma PLC - American Depositary Shares | $1.79 | $1.8 | $1.81 | $1.81 | $1.73 | -0.56% | Monday, September 13, 2021 3:33 PM |
MTR | Mesa Royalty Trust Common Stock | $6.21 | $6.3 | $6.34 | $6.36 | $6.05 | -1.51% | Monday, September 13, 2021 3:24 PM |
MTRN | Materion Corporation | $70.71 | $71.11 | $71.40 | $71.40 | $69.42 | -0.57% | Monday, September 13, 2021 3:44 PM |
MTRX | Matrix Service Company - Common Stock | $11.06 | $10.59 | $10.64 | $11.17 | $10.64 | 4.44% | Monday, September 13, 2021 3:47 PM |
MTSC | MTS Systems Corporation - Common Stock | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
MTSI | MACOM Technology Solutions Holdings, Inc. - Common Stock | $63.74 | $64.17 | $64.63 | $65.45 | $62.85 | -0.68% | Monday, September 13, 2021 3:47 PM |
MTSL | MER Telemanagement Solutions Ltd. - Ordinary Shares | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
MTT | Western Asset Municipal Defined Opportunity Trust Inc Common Stock | $0.12 | $0.13 | $0.13 | $0.13 | $0.12 | -7.69% | Monday, September 13, 2021 11:38 AM |
MTUM | iShares Edge MSCI USA Momentum Factor ETF | $181.08 | $180.99 | $181.90 | $182.30 | $179.50 | 0.05% | Monday, September 13, 2021 3:31 PM |
MTW | Manitowoc Company, Inc. (The) Common Stock | $22.08 | $21.95 | $22.13 | $22.28 | $21.82 | 0.59% | Monday, September 13, 2021 3:45 PM |
MTX | Minerals Technologies Inc. Common Stock | $74.28 | $75.05 | $75.54 | $75.90 | $73.91 | -1.03% | Monday, September 13, 2021 3:47 PM |
MTZ | MasTec, Inc. Common Stock | $90.63 | $88.82 | $89.64 | $91.25 | $89.07 | 2.04% | Monday, September 13, 2021 3:47 PM |
MU | Micron Technology, Inc. - Common Stock | $74.29 | $73.5 | $74.56 | $75.22 | $72.60 | 1.07% | Monday, September 13, 2021 3:47 PM |
MUA | Blackrock MuniAssets Fund, Inc Common Stock | $16.36 | $16.28 | $16.25 | $16.37 | $16.17 | 0.49% | Monday, September 13, 2021 3:14 PM |
MUB | iShares National Muni Bond ETF | $116.92 | $116.86 | $116.93 | $116.95 | $116.89 | 0.05% | Monday, September 13, 2021 3:45 PM |
MUC | Blackrock MuniHoldings California Quality Fund, Inc. Common Stock | $15.83 | $15.71 | $15.81 | $15.83 | $15.75 | 0.76% | Monday, September 13, 2021 3:35 PM |
MUDS | Mudrick Capital Acquisition Corporation - Class A Common Stock | $9.88 | $9.87 | $9.87 | $9.89 | $9.85 | 0.12% | Monday, September 13, 2021 3:42 PM |
MUE | Blackrock MuniHoldings Quality Fund II, Inc. Common Stock | $14.65 | $14.76 | $14.76 | $14.76 | $14.60 | -0.75% | Monday, September 13, 2021 3:46 PM |
MUFG | Mitsubishi UFJ Financial Group, Inc. Common Stock | $5.87 | $5.75 | $5.79 | $5.87 | $5.77 | 2% | Monday, September 13, 2021 3:44 PM |
MUH | Blackrock MuniHoldings Fund II, Inc. Common Stock | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
MUI | Blackrock Muni Intermediate Duration Fund Inc Common Stock | $15.95 | $15.82 | $15.85 | $15.95 | $15.85 | 0.82% | Monday, September 13, 2021 3:32 PM |
MUJ | Blackrock MuniHoldings New Jersey Quality Fund, Inc. Common Stock | $15.89 | $15.99 | $15.94 | $15.94 | $15.85 | -0.63% | Monday, September 13, 2021 3:46 PM |
MUNI | PIMCO Intermediate Municipal Bond Active Exchange-Traded Fund | $56.72 | $56.66 | $56.74 | $56.74 | $56.69 | 0.11% | Monday, September 13, 2021 3:41 PM |
MUR | Murphy Oil Corporation Common Stock | $21.13 | $20.11 | $20.58 | $21.45 | $20.52 | 5.07% | Monday, September 13, 2021 3:47 PM |
MUS | Blackrock MuniHoldings Quality Fund, Inc Common Stock | $3475.82 | $3478.1 | $3505.45 | $3511.65 | $3463.78 | -0.07% | Monday, September 13, 2021 3:47 PM |
MUSA | Murphy USA Inc. Common Stock | $149.57 | $147.96 | $149.00 | $150.55 | $147.92 | 1.09% | Monday, September 13, 2021 3:46 PM |
MUST | Columbia Multi-Sector Municipal Income ETF | $22.62 | $22.62 | $22.63 | $22.65 | $22.62 | -0.02% | Monday, September 13, 2021 3:13 PM |
MUTE | Direxion Daily Communication Services Index Bear 3X Shares | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
MUX | McEwen Mining Inc. Common Stock | $1.21 | $1.15 | $1.14 | $1.21 | $1.13 | 5.24% | Monday, September 13, 2021 3:41 PM |
MVBF | MVB Financial Corp. - Common Stock | $39.14 | $39 | $39.44 | $39.49 | $38.86 | 0.36% | Monday, September 13, 2021 3:36 PM |
MVC | MVC Capital, Inc. Common Stock | $7.35 | $7.4 | $7.43 | $7.43 | $7.33 | -0.68% | Monday, September 13, 2021 5:36 PM |
MVCD | MVC Capital, Inc. 6.25% Senior Notes due 2022 | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
MVF | Blackrock MuniVest Fund, Inc. Common Stock | $9.78 | $9.8 | $9.80 | $9.83 | $9.77 | -0.2% | Monday, September 13, 2021 3:35 PM |
MVIN | Natixis ETF Trust ETF | $11.38 | $11.42 | $11.39 | $11.53 | $11.02 | -0.35% | Monday, September 13, 2021 5:35 PM |
MVIS | MicroVision, Inc. - Common Stock | $13.47 | $13.35 | $13.40 | $13.74 | $12.89 | 0.9% | Monday, September 13, 2021 3:47 PM |
MVO | MV Oil Trust Units of Beneficial Interests | $7.15 | $6.91 | $6.98 | $7.24 | $6.98 | 3.47% | Monday, September 13, 2021 3:45 PM |
MVT | Blackrock MuniVest Fund II, Inc. Common Stock | $15.93 | $16.12 | $16.04 | $16.05 | $15.92 | -1.18% | Monday, September 13, 2021 3:05 PM |
MVV | ProShares Ultra MidCap400 | $64.30 | $63.6 | $64.36 | $64.46 | $63.69 | 1.1% | Monday, September 13, 2021 3:47 PM |
MWA | MUELLER WATER PRODUCTS Common Stock | $15.70 | $15.71 | $15.83 | $15.85 | $15.54 | -0.06% | Monday, September 13, 2021 3:47 PM |
MWK | Mohawk Group Holdings, Inc. - Common Stock | $158.30 | $160.15 | $158.30 | $158.30 | $158.30 | -1.16% | Monday, September 13, 2021 8:01 AM |
MX | MagnaChip Semiconductor Corporation Depositary Shares, each representing one share of common stock | $17.35 | $17.3 | $17.45 | $17.50 | $17.22 | 0.29% | Monday, September 13, 2021 3:34 PM |
MXC | Mexco Energy Corporation Common Stock | $9.31 | $8.96 | $8.91 | $9.40 | $8.91 | 3.9% | Monday, September 13, 2021 3:10 PM |
MXDE | Nationwide Maximum Diversification Emerging Markets Core Equity ETF | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
MXDU | Nationwide Maximum Diversification U.S. Core Equity ETF | $41.64 | $41.64 | No Data | No Data | No Data | 0 | Friday, September 10, 2021 8:00 PM |
MXE | Mexico Equity and Income Fund, Inc. (The) Common Stock | $11.80 | $11.87 | $12.02 | $12.02 | $11.63 | -0.59% | Monday, September 13, 2021 3:27 PM |
MXF | Mexico Fund, Inc. (The) Common Stock | $15.70 | $15.77 | $15.90 | $15.90 | $15.70 | -0.44% | Monday, September 13, 2021 3:06 PM |
MXI | iShares Global Materials ETF | $91.60 | $91.19 | $92.20 | $92.20 | $91.44 | 0.44% | Monday, September 13, 2021 3:47 PM |
MXIM | Maxim Integrated Products, Inc. - Common Stock | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
MXL | MaxLinear, Inc. Common Stock | $52.91 | $52.23 | $53.23 | $53.23 | $51.82 | 1.3% | Monday, September 13, 2021 3:46 PM |
MYC | Blackrock MuniYield California Fund, Inc. Common Stock | $15.19 | $15.2 | $15.28 | $15.28 | $15.17 | -0.07% | Monday, September 13, 2021 3:34 PM |
MYD | Blackrock MuniYield Fund, Inc. Common Stock | $15.32 | $15.34 | $15.31 | $15.38 | $15.31 | -0.14% | Monday, September 13, 2021 2:44 PM |
MYE | Myers Industries, Inc. Common Stock | $21.05 | $21 | $21.08 | $21.10 | $20.90 | 0.24% | Monday, September 13, 2021 3:47 PM |
MYF | Blackrock MuniYield Investment Fund Common Stock | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
MYFW | First Western Financial, Inc. - Common Stock | $26.70 | $26.66 | $26.60 | $26.75 | $26.60 | 0.15% | Monday, September 13, 2021 3:35 PM |
MYGN | Myriad Genetics, Inc. - Common Stock | $32.58 | $33.23 | $33.20 | $33.20 | $32.26 | -1.96% | Monday, September 13, 2021 3:46 PM |
MYI | Blackrock MuniYield Quality Fund III, Inc Common Stock | $14.96 | $14.9 | $14.88 | $14.96 | $14.88 | 0.37% | Monday, September 13, 2021 3:26 PM |
MYJ | Blackrock MuniYield New Jersey Fund, Inc Common Stock | $15.88 | $15.91 | $15.92 | $15.94 | $15.86 | -0.19% | Monday, September 13, 2021 3:25 PM |
MYL | Mylan N.V. - Common Stock | $0.07 | $0.07 | No Data | No Data | No Data | 0 | Monday, February 1, 2021 10:22 AM |
MYN | Blackrock MuniYield New York Quality Fund, Inc.Common Stock | $14.31 | $14.22 | $14.22 | $14.33 | $14.22 | 0.63% | Monday, September 13, 2021 3:45 PM |
MYO | Myomo Inc. Common Stock | $11.55 | $11.89 | $11.83 | $11.83 | $11.17 | -2.86% | Monday, September 13, 2021 3:32 PM |
MYOK | MyoKardia, Inc. - Common Stock | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
MYOS | MYOS RENS Technology Inc. - Common Stock | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
MYOV | Myovant Sciences Ltd. Common Shares | $22.87 | $24.52 | $24.52 | $24.64 | $22.69 | -6.73% | Monday, September 13, 2021 3:47 PM |
MYRG | MYR Group, Inc. - Common Stock | $105.42 | $106.94 | $107.48 | $107.48 | $104.33 | -1.42% | Monday, September 13, 2021 3:44 PM |
MYSZ | My Size, Inc. - Common Stock | $1.34 | $1.38 | $1.33 | $1.36 | $1.30 | -2.9% | Monday, September 13, 2021 3:46 PM |
MYT | Urban Tea, Inc. - Ordinary Shares | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
MYY | ProShares Short MidCap400 | $24.23 | $24.37 | $24.20 | $24.26 | $24.20 | -0.57% | Monday, September 13, 2021 1:07 PM |
MZA | Blackrock MuniYield Arizona Fund, Inc. Common Stock | $7.50 | $7.59 | $7.35 | $7.50 | $7.35 | -1.19% | Monday, September 13, 2021 8:00 PM |
MZZ | ProShares UltraShort MidCap400 | $17.69 | $17.69 | $17.60 | $17.60 | $17.60 | 0 | Friday, September 10, 2021 8:00 PM |
NAC | Nuveen California Quality Municipal Income Fund | $16.08 | $16.07 | $16.08 | $16.09 | $15.99 | 0.03% | Monday, September 13, 2021 3:43 PM |
NACP | Impact Shares Trust I Impact Shares NAACP Minority Empowerment ETF | $33.99 | $33.93 | $34.46 | $34.46 | $33.96 | 0.17% | Monday, September 13, 2021 12:12 PM |
NAD | Nuveen Quality Municipal Income Fund Common Stock | $16.38 | $16.35 | $16.34 | $16.39 | $16.33 | 0.18% | Monday, September 13, 2021 3:47 PM |
NAII | Natural Alternatives International, Inc. - Common Stock | $16.55 | $17.19 | $17.51 | $17.51 | $16.45 | -3.72% | Monday, September 13, 2021 3:28 PM |
NAIL | Direxion Daily Homebuilders & Supplies Bull 3X Shares | $78.41 | $79.17 | $81.29 | $81.29 | $76.53 | -0.96% | Monday, September 13, 2021 3:47 PM |
NAK | Northern Dynasty Minerals, Ltd. Common Stock | $0.45 | $0.51 | $0.47 | $0.47 | $0.45 | -10.47% | Monday, September 13, 2021 3:47 PM |
NAKD | Naked Brand Group Limited - Ordinary Shares | $0.62 | $0.61 | $0.63 | $0.64 | $0.59 | 0.61% | Monday, September 13, 2021 3:47 PM |
NAN | Nuveen New York Quality Municipal Income Fund Common Stock | $14.76 | $14.8 | $14.79 | $14.82 | $14.76 | -0.27% | Monday, September 13, 2021 3:43 PM |
NANR | SPDR S&P North American Natural Resources ETF | $39.41 | $38.93 | $39.29 | $39.60 | $39.29 | 1.24% | Monday, September 13, 2021 2:37 PM |
NAOV | NanoVibronix, Inc. - Common Stock | $2.21 | $2.29 | $2.29 | $2.30 | $2.15 | -3.49% | Monday, September 13, 2021 3:46 PM |
NAT | Nordic American Tankers Limited Common Stock | $2.39 | $2.36 | $2.36 | $2.45 | $2.35 | 1.27% | Monday, September 13, 2021 3:28 PM |
NATH | Nathan's Famous, Inc. - Common Stock | $63.70 | $62.83 | $64.61 | $64.61 | $63.00 | 1.38% | Monday, September 13, 2021 1:32 PM |
NATI | National Instruments Corporation - Common Stock | $42.38 | $42.23 | $42.51 | $42.73 | $42.18 | 0.36% | Monday, September 13, 2021 3:46 PM |
NATR | Nature's Sunshine Products, Inc. - Common Stock | $16.45 | $16.3 | $16.30 | $16.51 | $16.02 | 0.89% | Monday, September 13, 2021 3:41 PM |
NAV | Navistar International Corporation Common Stock | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
NAVB | Navidea Biopharmaceuticals, Inc. Common Stock | $1.60 | $1.63 | $1.62 | $1.63 | $1.55 | -2.15% | Monday, September 13, 2021 3:15 PM |
NAVI | Navient Corporation - Common Stock | $23.49 | $23.05 | $23.22 | $23.50 | $23.06 | 1.91% | Monday, September 13, 2021 3:46 PM |
NAZ | Nuveen Arizona Quality Municipal Income Fund Common Stock | $15.80 | $15.87 | $15.86 | $15.90 | $15.80 | -0.44% | Monday, September 13, 2021 3:45 PM |
NBB | Nuveen Taxable Municipal Income Fund Common Shares of Beneficial Interest | $23.43 | $23.37 | $23.43 | $23.47 | $23.36 | 0.26% | Monday, September 13, 2021 3:16 PM |
NBEV | New Age Beverages Corporation - Common Stock | $1.57 | $1.6 | $1.61 | $1.63 | $1.55 | -1.87% | Monday, September 13, 2021 3:47 PM |
NBH | Neuberger Berman Municipal Fund Inc. Common Stock | $16.10 | $16.22 | $16.13 | $16.25 | $16.09 | -0.74% | Monday, September 13, 2021 3:41 PM |
NBHC | National Bank Holdings Corporation Common Stock | $36.21 | $35.93 | $36.13 | $36.25 | $35.64 | 0.78% | Monday, September 13, 2021 3:47 PM |
NBIX | Neurocrine Biosciences, Inc. - Common Stock | $97.02 | $96.74 | $97.67 | $98.20 | $96.62 | 0.28% | Monday, September 13, 2021 3:47 PM |
NBL | Noble Energy Inc. - Common Stock | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
NBLX | Noble Midstream Partners LP - Common Units, Representing Limited Partner Interests | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
NBN | Northeast Bank - Common Stock | $32.12 | $32.15 | $32.15 | $32.16 | $32.03 | -0.11% | Monday, September 13, 2021 3:33 PM |
NBO | Neuberger Berman New York Municipal Fund Inc. Common Stock | $13.08 | $13.08 | $13.06 | $13.08 | $13.04 | 0 | Monday, September 13, 2021 1:02 PM |
NBR | Nabors Industries Ltd. | $86.98 | $85.07 | $86.62 | $89.77 | $85.70 | 2.25% | Monday, September 13, 2021 3:46 PM |
NBRV | Nabriva Therapeutics plc - Ordinary Shares | $1.13 | $1.12 | $1.10 | $1.14 | $1.09 | 0.45% | Monday, September 13, 2021 3:45 PM |
NBSE | NeuBase Therapeutics, Inc. - Common Stock | $3.80 | $3.69 | $3.78 | $3.83 | $3.60 | 2.98% | Monday, September 13, 2021 3:41 PM |
NBTB | NBT Bancorp Inc. - Common Stock | $34.36 | $33.87 | $34.22 | $34.57 | $33.88 | 1.45% | Monday, September 13, 2021 3:46 PM |
NBW | Neuberger Berman California Municipal Fund Inc Common Stock | $14.43 | $14.36 | $14.46 | $14.46 | $14.37 | 0.49% | Monday, September 13, 2021 3:36 PM |
NBY | NovaBay Pharmaceuticals, Inc. Common Stock | $0.63 | $0.63 | $0.62 | $0.64 | $0.61 | -0.02% | Monday, September 13, 2021 3:36 PM |
NC | NACCO Industries, Inc. Common Stock | $25.71 | $25.4 | $25.59 | $25.80 | $25.41 | 1.2% | Monday, September 13, 2021 3:25 PM |
NCA | Nuveen California Municipal Value Fund, Inc. Common Stock | $10.60 | $10.59 | $10.62 | $10.62 | $10.57 | 0.09% | Monday, September 13, 2021 3:27 PM |
NCB | Nuveen California Municipal Value Fund 2 Common Shares of Beneficial Interest | $34.62 | $34.33 | $34.59 | $34.62 | $34.27 | 0.84% | Monday, September 13, 2021 5:35 PM |
NCBS | Nicolet Bankshares Inc. - Common Stock | $72.87 | $73.15 | $73.37 | $73.57 | $72.09 | -0.38% | Monday, September 13, 2021 3:46 PM |
NCLH | Norwegian Cruise Line Holdings Ltd. Ordinary Shares | $25.21 | $24.59 | $24.87 | $25.51 | $24.12 | 2.5% | Monday, September 13, 2021 3:47 PM |
NCNA | NuCana plc - American Depositary Shares | $2.52 | $2.47 | $2.49 | $2.63 | $2.45 | 2.02% | Monday, September 13, 2021 3:47 PM |
NCR | NCR Corporation Common Stock | $39.86 | $39.52 | $40.00 | $40.26 | $39.38 | 0.86% | Monday, September 13, 2021 3:47 PM |
NCSM | NCS Multistage Holdings, Inc. - Common Stock | $26.83 | $28.54 | $26.74 | $27.70 | $26.00 | -5.98% | Monday, September 13, 2021 2:48 PM |
NCTY | The9 Limited - American Depository Shares representing three ordinary shares | $12.70 | $13.22 | $13.00 | $13.52 | $12.15 | -3.93% | Monday, September 13, 2021 3:47 PM |
NCV | AllianzGI Convertible & Income Fund | $6.19 | $6.18 | $6.20 | $6.21 | $6.17 | 0.16% | Monday, September 13, 2021 3:44 PM |
NCZ | AllianzGI Convertible & Income Fund II Common Shares of Beneficial Interest | $5.40 | $5.38 | $5.40 | $5.41 | $5.38 | 0.37% | Monday, September 13, 2021 3:45 PM |
NDAQ | Nasdaq, Inc. - Common Stock | $193.97 | $196.04 | $196.65 | $198.00 | $192.97 | -1.06% | Monday, September 13, 2021 3:47 PM |
NDLS | Noodles & Company - Common Stock | $12.15 | $12.19 | $12.33 | $12.33 | $12.00 | -0.34% | Monday, September 13, 2021 3:46 PM |
NDP | Tortoise Energy Independence Fund, Inc. Common Stock | $20.03 | $19.54 | $19.68 | $20.05 | $19.68 | 2.51% | Monday, September 13, 2021 3:38 PM |
NDRA | ENDRA Life Sciences Inc. - Common Stock | $1.81 | $1.86 | $1.85 | $1.86 | $1.80 | -2.59% | Monday, September 13, 2021 3:45 PM |
NDSN | Nordson Corporation - Common Stock | $240.37 | $241.09 | $242.89 | $243.98 | $239.12 | -0.3% | Monday, September 13, 2021 3:46 PM |
NE | Noble Corporation Ordinary Shares (UK) | $27.98 | $27.95 | $27.90 | $28.61 | $27.71 | 0.11% | Monday, September 13, 2021 3:42 PM |
NEAR | iShares Short Maturity Bond ETF | $50.13 | $50.13 | $50.13 | $50.14 | $50.13 | -0.01% | Monday, September 13, 2021 3:30 PM |
NEBU | Nebula Acquisition Corporation - Class A Common Stock | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
NEE | NextEra Energy, Inc. Common Stock | $84.53 | $84.93 | $85.89 | $85.94 | $84.39 | -0.47% | Monday, September 13, 2021 3:47 PM |
NEED | Direxion Daily Consumer Staples Bull 3X Shares | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
NEM | Newmont Corporation | $56.92 | $56.99 | $57.03 | $57.68 | $56.83 | -0.12% | Monday, September 13, 2021 3:47 PM |
NEN | New England Realty Associates Limited Partnership Class A Depositary Receipts Evidencing Units of Limited Partnership | $60.25 | $60 | $60.95 | $60.95 | $60.10 | 0.42% | Monday, September 13, 2021 3:27 PM |
NEO | NeoGenomics, Inc. - Common Stock | $51.33 | $52.52 | $52.50 | $52.69 | $50.47 | -2.27% | Monday, September 13, 2021 3:46 PM |
NEOG | Neogen Corporation - Common Stock | $42.19 | $42.46 | $42.75 | $42.79 | $41.71 | -0.64% | Monday, September 13, 2021 3:47 PM |
NEON | Neonode Inc. - Common Stock | $6.15 | $6.59 | $6.71 | $6.78 | $6.10 | -6.68% | Monday, September 13, 2021 3:41 PM |
NEOS | Neos Therapeutics, Inc. - Common Stock | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
NEP | NextEra Energy Partners, LP Common Units representing limited partner interests | $78.82 | $80.19 | $80.50 | $80.80 | $78.26 | -1.71% | Monday, September 13, 2021 3:47 PM |
NEPH | Nephros, Inc. - Common Stock | $8.53 | $8.62 | $8.63 | $8.91 | $8.46 | -1.1% | Monday, September 13, 2021 3:45 PM |
NEPT | Neptune Wellness Solutions Inc. - Ordinary Shares | $0.62 | $0.66 | $0.65 | $0.65 | $0.62 | -6.13% | Monday, September 13, 2021 3:47 PM |
NERD | Roundhill BITKRAFT Esports & Digital Entertainment ETF | $27.53 | $27.72 | $27.70 | $27.70 | $27.38 | -0.69% | Monday, September 13, 2021 2:49 PM |
NERV | Minerva Neurosciences, Inc - Common Stock | $1.71 | $1.67 | $1.66 | $1.74 | $1.66 | 2.4% | Monday, September 13, 2021 3:43 PM |
NES | Nuverra Environmental Solutions, Inc. Common Stock | $2.25 | $2.35 | $2.30 | $2.35 | $2.25 | -4.13% | Monday, September 13, 2021 3:00 PM |
NESR | National Energy Services Reunited Corp. - Ordinary Shares | $11.90 | $11.4 | $11.57 | $11.99 | $11.57 | 4.39% | Monday, September 13, 2021 3:46 PM |
NET | Cloudflare, Inc. Class A Common Stock | $124.33 | $127.48 | $127.99 | $128.27 | $120.83 | -2.47% | Monday, September 13, 2021 3:47 PM |
NETE | Net Element, Inc. - Common Stock | $9.09 | $9.65 | $9.62 | $9.62 | $9.03 | -5.85% | Monday, September 13, 2021 3:46 PM |
NETL | NETLease Corporate Real Estate ETF | $31.26 | $30.85 | $30.87 | $31.36 | $30.87 | 1.33% | Monday, September 13, 2021 11:34 AM |
NEU | NewMarket Corp Common Stock | $332.13 | $335.57 | $336.35 | $337.20 | $329.40 | -1.03% | Monday, September 13, 2021 3:43 PM |
NEV | Nuveen Enhanced Municipal Value Fund Common Shares of Beneficial Interest | $16.56 | $16.66 | $16.61 | $16.62 | $16.50 | -0.6% | Monday, September 13, 2021 3:35 PM |
NEW | Puxin Limited American Depositary Shares, each representing two Ordinary Shares | $0.62 | $0.62 | $0.63 | $0.64 | $0.60 | 0.15% | Monday, September 13, 2021 3:47 PM |
NEWA | Newater Technology, Inc. - Ordinary Shares | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
NEWR | New Relic, Inc. Common Stock | $76.29 | $76.54 | $76.54 | $76.81 | $74.55 | -0.33% | Monday, September 13, 2021 3:46 PM |
NEWT | Newtek Business Services Corp. - Common Stock | $29.49 | $29.32 | $29.51 | $29.65 | $29.26 | 0.58% | Monday, September 13, 2021 3:44 PM |
NEWTL | Newtek Business Services Corp. - 5.75% Notes due 2024 | $25.47 | $25.47 | No Data | No Data | No Data | 0 | Friday, September 10, 2021 1:38 PM |
NEX | NexTier Oilfield Solutions Inc. Common Stock | $4.06 | $3.73 | $3.84 | $4.12 | $3.82 | 8.71% | Monday, September 13, 2021 3:46 PM |
NEXA | Nexa Resources S.A. Common Shares | $8.00 | $8.02 | $8.38 | $8.38 | $7.99 | -0.25% | Monday, September 13, 2021 3:46 PM |
NEXT | NextDecade Corporation - Common Stock | $2.87 | $3.34 | $3.39 | $3.39 | $2.86 | -14.22% | Monday, September 13, 2021 3:46 PM |
NFBK | Northfield Bancorp, Inc. - Common Stock | $16.56 | $16.38 | $16.42 | $16.64 | $16.39 | 1.1% | Monday, September 13, 2021 3:46 PM |
NFE | New Fortress Energy LLC - Class A Shares Representing Limited Liability Company Interests. | $29.00 | $27.57 | $27.82 | $29.03 | $27.48 | 5.19% | Monday, September 13, 2021 3:47 PM |
NFG | National Fuel Gas Company Common Stock | $51.61 | $51.87 | $52.36 | $53.04 | $51.25 | -0.5% | Monday, September 13, 2021 3:47 PM |
NFH | New Frontier Health Corporation Ordinary Shares | $11.26 | $11.25 | $11.25 | $11.30 | $11.25 | 0.09% | Monday, September 13, 2021 3:22 PM |
NFIN | Netfin Acquisition Corp. - Class A Ordinary Shares | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
NFJ | AllianzGI NFJ Dividend, Interest & Premium Strategy Fund | $15.39 | $15.47 | $15.56 | $15.56 | $15.34 | -0.53% | Monday, September 13, 2021 3:30 PM |
NFLT | Virtus Newfleet Multi-Sector Bond ETF | $25.55 | $25.55 | $25.58 | $25.58 | $25.58 | 0 | Friday, September 10, 2021 8:00 PM |
NFLX | Netflix, Inc. - Common Stock | $587.60 | $598.72 | $598.57 | $598.57 | $582.78 | -1.86% | Monday, September 13, 2021 3:47 PM |
NFRA | FlexShares STOXX Global Broad Infrastructure Index Fund | $58.72 | $58.38 | $58.98 | $59.06 | $58.72 | 0.58% | Monday, September 13, 2021 3:18 PM |
NFTY | First Trust India Nifty 50 Equal Weight ETF | $49.46 | $49.17 | $49.42 | $49.57 | $49.25 | 0.58% | Monday, September 13, 2021 2:11 PM |
NG | Novagold Resources Inc. | $7.15 | $6.95 | $6.93 | $7.24 | $6.89 | 2.88% | Monday, September 13, 2021 3:45 PM |
NGD | New Gold Inc. | $1.24 | $1.21 | $1.16 | $1.27 | $1.16 | 2.07% | Monday, September 13, 2021 3:47 PM |
NGE | Global X MSCI Nigeria ETF | $10.36 | $10.36 | $10.36 | $10.36 | $10.36 | -0.04% | Monday, September 13, 2021 9:30 AM |
NGG | National Grid Transco, PLC National Grid PLC (NEW) American Depositary Shares | $66.11 | $64.7 | $66.32 | $66.56 | $65.87 | 2.18% | Monday, September 13, 2021 3:46 PM |
NGHC | National General Holdings Corp - Common Stock | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
NGHCN | National General Holdings Corp - Depositary Shares, each representing 1/40th of a share of 7.50% Non-Cumulative Preferred Stock, Series C | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
NGHCO | National General Holdings Corp - Depositary Shares | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
NGHCP | National General Holdings Corp - 7.50% Non-Cumulative Preferred Stock, Series A | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
NGHCZ | National General Holdings Corp - 7.625% Subordinated Notes due 2055 | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
NGL | NGL ENERGY PARTNERS LP Common Units representing Limited Partner Interests | $1.75 | $1.76 | $1.76 | $1.81 | $1.75 | -0.57% | Monday, September 13, 2021 3:46 PM |
NGM | NGM Biopharmaceuticals, Inc. - Common Stock | $26.09 | $23.36 | $24.82 | $27.25 | $24.73 | 11.69% | Monday, September 13, 2021 3:46 PM |
NGS | Natural Gas Services Group, Inc. Common Stock | $10.00 | $9.97 | $10.10 | $10.35 | $9.85 | 0.3% | Monday, September 13, 2021 3:29 PM |
NGVC | Natural Grocers by Vitamin Cottage, Inc. Common Stock | $10.73 | $10.87 | $10.97 | $10.99 | $10.67 | -1.29% | Monday, September 13, 2021 3:46 PM |
NGVT | Ingevity Corporation Common Stock | $74.31 | $73.64 | $74.75 | $75.13 | $73.66 | 0.91% | Monday, September 13, 2021 3:46 PM |
NH | NantHealth, Inc. - Common Stock | $1.90 | $1.96 | $1.97 | $1.97 | $1.87 | -3.32% | Monday, September 13, 2021 3:46 PM |
NHA | Nuveen Municipal 2021 Target Term Fund Fund | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
NHC | National HealthCare Corporation Common Stock | $68.89 | $70.26 | $70.63 | $70.85 | $68.55 | -1.95% | Monday, September 13, 2021 3:27 PM |
NHF | NexPoint Strategic Opportunities Fund | $14.72 | $14.56 | $14.58 | $14.80 | $14.53 | 1.11% | Monday, September 13, 2021 3:29 PM |
NHI | National Health Investors, Inc. Common Stock | $58.96 | $58.4 | $58.92 | $59.62 | $58.65 | 0.96% | Monday, September 13, 2021 3:46 PM |
NHLD | National Holdings Corporation - Common Stock | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
NHS | Neuberger Berman High Yield Strategies Fund | $12.80 | $12.75 | $12.83 | $12.83 | $12.74 | 0.39% | Monday, September 13, 2021 3:29 PM |
NHTC | Natural Health Trends Corp. - Commn Stock | $7.01 | $7.07 | $7.15 | $7.16 | $6.91 | -0.85% | Monday, September 13, 2021 3:25 PM |
NI | NiSource Inc Common Stock | $24.77 | $24.61 | $24.74 | $25.08 | $24.60 | 0.63% | Monday, September 13, 2021 3:47 PM |
NIB | iPath Bloomberg Cocoa Subindex Total Return SM IndexETN | $31.13 | $30.85 | $31.07 | $31.15 | $31.00 | 0.91% | Monday, September 13, 2021 12:33 PM |
NICE | NICE Ltd - American Depositary Shares each representing one Ordinary Share | $296.24 | $300.09 | $302.00 | $302.69 | $293.79 | -1.28% | Monday, September 13, 2021 3:46 PM |
NICK | Nicholas Financial, Inc. - Common Stock | $11.30 | $11.48 | $11.45 | $11.45 | $11.30 | -1.57% | Monday, September 13, 2021 10:54 AM |
NID | Nuveen Intermediate Duration Municipal Term Fund Common Shares of Beneficial Interest | $14.88 | $14.77 | $14.78 | $14.88 | $14.78 | 0.74% | Monday, September 13, 2021 3:41 PM |
NIE | AllianzGI Equity & Convertible Income Fund | $30.31 | $30.38 | $30.50 | $30.50 | $30.17 | -0.23% | Monday, September 13, 2021 3:26 PM |
NIM | Nuveen Select Maturities Municipal Fund Common Stock | $10.87 | $10.81 | $10.95 | $10.95 | $10.83 | 0.57% | Monday, September 13, 2021 3:30 PM |
NINE | Nine Energy Service, Inc. Common Stock | $1.74 | $1.92 | $2.11 | $2.11 | $1.69 | -9.37% | Monday, September 13, 2021 3:37 PM |
NIO | NIO Inc. American depositary shares, each representing one Class A ordinary share | $38.21 | $37.98 | $38.01 | $38.39 | $36.56 | 0.61% | Monday, September 13, 2021 3:47 PM |
NIQ | Nuveenn Intermediate Duration Quality Municipal Term Fund Common Shares of Beneficial Interest | $14.95 | $14.91 | $14.86 | $14.98 | $14.86 | 0.27% | Monday, September 13, 2021 3:12 PM |
NIU | Niu Technologies - American Depositary Shares | $27.74 | $27.98 | $28.14 | $28.33 | $27.07 | -0.86% | Monday, September 13, 2021 3:46 PM |
NJAN | Innovator ETFs Trust Innovator Nasdaq-100 Power Buffer ETF - January | $41.55 | $41.55 | $41.70 | $41.70 | $41.70 | 0 | Friday, September 10, 2021 8:00 PM |
NJR | NewJersey Resources Corporation Common Stock | $36.51 | $36.42 | $36.83 | $37.06 | $36.11 | 0.25% | Monday, September 13, 2021 3:47 PM |
NJV | Nuveen New Jersey Municipal Value Fund Common Shares of Beneficial Interest | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
NK | NantKwest, Inc. - Common Stock | $39.24 | $38.64 | $38.82 | $39.30 | $38.72 | 1.55% | Monday, September 13, 2021 5:35 PM |
NKE | Nike, Inc. Common Stock | $159.05 | $163.59 | $161.56 | $162.92 | $158.33 | -2.78% | Monday, September 13, 2021 3:47 PM |
NKG | Nuveen Georgia Quality Municipal Income Fund | $13.76 | $13.79 | $13.78 | $13.78 | $13.65 | -0.22% | Monday, September 13, 2021 3:24 PM |
NKSH | National Bankshares, Inc. - Common Stock | $36.65 | $36.51 | $36.55 | $36.98 | $36.54 | 0.38% | Monday, September 13, 2021 3:26 PM |
NKTR | Nektar Therapeutics - Common Stock | $16.40 | $15.95 | $16.00 | $16.53 | $15.83 | 2.79% | Monday, September 13, 2021 3:47 PM |
NKX | Nuveen California AMT-Free Quality Municipal Income Fund | $16.53 | $16.31 | $16.38 | $16.53 | $16.33 | 1.35% | Monday, September 13, 2021 3:43 PM |
NL | NL Industries, Inc. Common Stock | $6.09 | $5.97 | $5.97 | $6.16 | $5.97 | 2.01% | Monday, September 13, 2021 3:08 PM |
NLOK | NortonLifeLock Inc. - Common Stock | $26.55 | $27.26 | $27.46 | $27.46 | $26.54 | -2.6% | Monday, September 13, 2021 3:47 PM |
NLR | VanEck Vectors Uranium & Nuclear Energy ETF | $56.05 | $55.35 | $56.06 | $56.18 | $55.70 | 1.27% | Monday, September 13, 2021 3:09 PM |
NLS | Nautilus, Inc. Common Stock | $10.67 | $10.79 | $10.88 | $11.00 | $10.54 | -1.16% | Monday, September 13, 2021 3:47 PM |
NLSN | Nielsen N.V. Ordinary Shares | $20.24 | $19.89 | $20.09 | $20.54 | $19.94 | 1.76% | Monday, September 13, 2021 3:47 PM |
NLTX | Neoleukin Therapeutics, Inc. - Common Stock | $7.65 | $7.59 | $7.63 | $7.88 | $7.22 | 0.79% | Monday, September 13, 2021 3:46 PM |
NLY | Annaly Capital Management Inc Common Stock | $8.62 | $8.52 | $8.57 | $8.67 | $8.53 | 1.12% | Monday, September 13, 2021 3:47 PM |
NM | Navios Maritime Holdings Inc. Common Stock | $5.19 | $5.32 | $5.41 | $5.47 | $5.10 | -2.44% | Monday, September 13, 2021 3:43 PM |
NMCI | Navios Maritime Containers L.P. - Common units representing limited partner interests | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
NMCO | Nuveen Municipal Credit Opportunities Fund Common Shares | $15.70 | $15.68 | $15.67 | $15.84 | $15.63 | 0.13% | Monday, September 13, 2021 3:12 PM |
NMFC | New Mountain Finance Corporation Common Stock | $13.46 | $13.43 | $13.52 | $13.52 | $13.26 | 0.22% | Monday, September 13, 2021 3:46 PM |
NMFX | New Mountain Finance Corporation 5.75% Notes due 2023 | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
NMI | Nuveen Municipal Income Fund, Inc. Common Stock | $11.89 | $11.95 | $11.88 | $11.89 | $11.82 | -0.5% | Monday, September 13, 2021 3:44 PM |
NMIH | NMI Holdings Inc - Common Stock | $22.20 | $21.75 | $22.05 | $22.36 | $21.66 | 2.07% | Monday, September 13, 2021 3:47 PM |
NML | Neuberger Berman MLP and Energy Income Fund Inc. Common Stock | $4.84 | $4.81 | $4.83 | $4.93 | $4.83 | 0.62% | Monday, September 13, 2021 3:31 PM |
NMM | Navios Maritime Partners LP Common Units Representing Limited Partner Interests | $31.53 | $30.96 | $31.66 | $31.69 | $30.61 | 1.82% | Monday, September 13, 2021 3:45 PM |
NMR | Nomura Holdings Inc ADR American Depositary Shares | $5.24 | $5.21 | $5.22 | $5.25 | $5.21 | 0.58% | Monday, September 13, 2021 3:43 PM |
NMRD | Nemaura Medical Inc. - Common Stock | $6.23 | $6.33 | $6.29 | $6.44 | $6.23 | -1.58% | Monday, September 13, 2021 3:04 PM |
NMRK | Newmark Group, Inc. - Class A Common Stock | $13.63 | $13.06 | $13.23 | $13.86 | $13.10 | 4.36% | Monday, September 13, 2021 3:47 PM |
NMS | Nuveen Minnesota Quality Municipal Income Fund | $15.95 | $15.91 | $15.94 | $16.38 | $15.72 | 0.25% | Monday, September 13, 2021 2:46 PM |
NMT | Nuveen Massachusetts Quality Municipal Income Fund Common Stock | $15.19 | $15.2 | $15.15 | $15.21 | $15.15 | -0.07% | Monday, September 13, 2021 3:32 PM |
NMY | Nuveen Maryland Quality Municipal Income Fund Common Stock | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
NMZ | Nuveen Municipal High Income Opportunity Fund Common Stock, $0.01 par value, per share | $15.25 | $15.21 | $15.20 | $15.30 | $15.18 | 0.23% | Monday, September 13, 2021 3:44 PM |
NNA | Navios Maritime Acquisition Corporation Common stock | $3.97 | $3.91 | $3.94 | $4.00 | $3.86 | 1.41% | Monday, September 13, 2021 3:44 PM |
NNBR | NN, Inc. - Common Stock | $5.33 | $5.1 | $5.14 | $5.37 | $5.14 | 4.51% | Monday, September 13, 2021 3:43 PM |
NNDM | Nano Dimension Ltd. - American Depositary Shares | $6.03 | $6.13 | $6.18 | $6.18 | $5.91 | -1.63% | Monday, September 13, 2021 3:47 PM |
NNI | Nelnet, Inc. Common Stock | $79.84 | $80.04 | $80.28 | $80.59 | $78.82 | -0.25% | Monday, September 13, 2021 3:25 PM |
NNN | National Retail Properties Common Stock | $46.21 | $45.25 | $45.83 | $46.27 | $45.60 | 2.12% | Monday, September 13, 2021 3:47 PM |
NNVC | NanoViricides, Inc. Common Stock | $4.08 | $3.96 | $3.87 | $4.18 | $3.85 | 3.03% | Monday, September 13, 2021 3:41 PM |
NNY | Nuveen New York Municipal Value Fund, Inc. Common Stock | $10.07 | $10.07 | $10.10 | $10.12 | $9.75 | 0 | Monday, September 13, 2021 3:45 PM |
NOA | North American Construction Group Ltd. Common Shares (no par) | $14.00 | $13.59 | $13.63 | $14.00 | $13.56 | 3.02% | Monday, September 13, 2021 3:47 PM |
NOAH | Noah Holdings Limited | $40.68 | $40.7 | $40.70 | $41.04 | $39.82 | -0.05% | Monday, September 13, 2021 3:46 PM |
NOBL | ProShares S&P 500 Dividend Aristocrats ETF | $92.63 | $92.56 | $93.26 | $93.41 | $92.28 | 0.08% | Monday, September 13, 2021 3:31 PM |
NOC | Northrop Grumman Corporation Common Stock | $353.66 | $354.1 | $355.74 | $357.55 | $349.76 | -0.12% | Monday, September 13, 2021 3:47 PM |
NOCT | Innovator Nasdaq-100 Power Buffer ETF- October | $38.88 | $38.91 | $38.93 | $38.93 | $38.88 | -0.06% | Monday, September 13, 2021 2:53 PM |
NODK | NI Holdings, Inc. - Common Stock | $18.55 | $18.6 | $18.73 | $18.73 | $18.53 | -0.27% | Monday, September 13, 2021 3:27 PM |
NOG | Northern Oil and Gas, Inc. Common Stock | $17.80 | $17.27 | $17.44 | $17.87 | $17.31 | 3.07% | Monday, September 13, 2021 3:47 PM |
NOK | Nokia Corporation Sponsored American Depositary Shares | $5.75 | $5.83 | $5.84 | $5.85 | $5.73 | -1.46% | Monday, September 13, 2021 3:47 PM |
NOM | Nuveen Missouri Quality Municipal Income Fund | $15.43 | $15.92 | $16.18 | $16.18 | $15.43 | -3.08% | Monday, September 13, 2021 3:22 PM |
NOMD | Nomad Foods Limited Ordinary Shares | $26.59 | $26.3 | $26.48 | $27.33 | $26.46 | 1.08% | Monday, September 13, 2021 3:46 PM |
NORW | Global X MSCI Norway ETF | $14.45 | $14.45 | $14.59 | $14.59 | $14.59 | 0 | Friday, September 10, 2021 8:00 PM |
NOV | National Oilwell Varco, Inc. Common Stock | $13.43 | $13.09 | $13.18 | $13.66 | $13.18 | 2.6% | Monday, September 13, 2021 3:46 PM |
NOVA | Sunnova Energy International Inc. Common Stock | $36.79 | $35.2 | $35.36 | $37.22 | $33.79 | 4.52% | Monday, September 13, 2021 3:46 PM |
NOVN | Novan, Inc. - Common Stock | $8.78 | $8.95 | $9.00 | $9.00 | $8.60 | -1.9% | Monday, September 13, 2021 3:46 PM |
NOVT | Novanta Inc. - Common Shares | $152.28 | $152.03 | $153.20 | $153.25 | $151.42 | 0.16% | Monday, September 13, 2021 3:46 PM |
NOW | ServiceNow, Inc. Common Stock | $638.86 | $647.98 | $649.00 | $649.08 | $630.67 | -1.41% | Monday, September 13, 2021 3:46 PM |
NP | Neenah, Inc. Common Stock | $48.26 | $47.95 | $48.17 | $48.36 | $47.63 | 0.65% | Monday, September 13, 2021 3:46 PM |
NPA | New Providence Acquisition Corp. - Class A Common Stock | $0.10 | $0.07 | $0.10 | $0.10 | $0.10 | 42.86% | Monday, September 13, 2021 2:36 PM |
NPK | National Presto Industries, Inc. Common Stock | $81.47 | $80.95 | $81.83 | $81.83 | $79.78 | 0.64% | Monday, September 13, 2021 3:30 PM |
NPN | Nuveen Pennsylvania Municipal Value Fund Common Shares of Beneficial Interest | $236820.00 | $239053 | $236500.00 | $240291.00 | $232814.00 | -0.93% | Monday, September 13, 2021 5:02 PM |
NPO | EnPro Industries Inc | $83.06 | $82.93 | $83.89 | $83.99 | $82.13 | 0.16% | Monday, September 13, 2021 3:41 PM |
NPTN | NeoPhotonics Corporation Common Stock | $9.40 | $9.41 | $9.46 | $9.48 | $9.15 | -0.11% | Monday, September 13, 2021 3:47 PM |
NPV | Nuveen Virginia Quality Municipal Income Fund Common Stock | $17.05 | $16.85 | $16.83 | $17.07 | $16.83 | 1.21% | Monday, September 13, 2021 2:34 PM |
NQP | Nuveen Pennsylvania Quality Municipal Income Fund Common Stock | $15.02 | $15.02 | $15.02 | $15.03 | $15.00 | -0.01% | Monday, September 13, 2021 3:11 PM |
NR | Newpark Resources, Inc. Common Stock | $2.74 | $2.58 | $2.66 | $2.81 | $2.64 | 6.01% | Monday, September 13, 2021 3:46 PM |
NRBO | NeuroBo Pharmaceuticals, Inc. - Common Stock | $3.97 | $4.17 | $4.13 | $4.13 | $3.89 | -4.84% | Monday, September 13, 2021 3:44 PM |
NRC | National Research Corporation - Common Stock | $48.20 | $48.99 | $49.14 | $50.25 | $48.20 | -1.61% | Monday, September 13, 2021 3:46 PM |
NREF | NexPoint Real Estate Finance, Inc. Common Stock | $21.54 | $21.46 | $21.60 | $21.60 | $21.34 | 0.37% | Monday, September 13, 2021 3:38 PM |
NRG | NRG Energy, Inc. Common Stock | $44.08 | $43.47 | $43.89 | $44.32 | $43.47 | 1.4% | Monday, September 13, 2021 3:47 PM |
NRGD | MicroSectors U.S. Big Oil Index -3X Inverse Leveraged ETN | $14.11 | $15.68 | $15.13 | $15.13 | $13.90 | -10.01% | Monday, September 13, 2021 3:32 PM |
NRGO | MicroSectors U.S. Big Oil Index 2X Leveraged ETN | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
NRGU | MicroSectors U.S. Big Oil Index 3X Leveraged ETN | $114.25 | $103.61 | $108.00 | $115.58 | $108.00 | 10.27% | Monday, September 13, 2021 3:43 PM |
NRGX | PIMCO Energy and Tactical Credit Opportunities Fund Common Shares of Beneficial Interest | $11.66 | $11.54 | $11.63 | $11.79 | $11.62 | 1.04% | Monday, September 13, 2021 3:44 PM |
NRGZ | MicroSectors U.S. Big Oil Index -2X Inverse Leveraged ETN | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
NRIM | Northrim BanCorp Inc - Common Stock | $40.02 | $40.03 | $40.57 | $41.48 | $39.90 | -0.02% | Monday, September 13, 2021 3:36 PM |
NRK | Nuveen New York AMT-Free Quality Municipal Income Fund | $14.03 | $14.01 | $14.04 | $14.04 | $14.01 | 0.14% | Monday, September 13, 2021 3:41 PM |
NRO | Neuberger Berman Real Estate Securities Income Fund, Inc. Neuberger Berman Real Estate Securities Income Fund, Inc. | $5.14 | $5.15 | $5.18 | $5.18 | $5.12 | -0.19% | Monday, September 13, 2021 3:44 PM |
NRP | Natural Resource Partners LP Limited Partnership | $20.90 | $21.21 | $21.02 | $21.47 | $20.75 | -1.46% | Monday, September 13, 2021 2:46 PM |
NRT | North European Oil Royality Trust Common Stock | $7.35 | $7.23 | $7.30 | $7.40 | $7.25 | 1.73% | Monday, September 13, 2021 2:25 PM |
NRUC | National Rural Utilities Cooperative Finance Corporation 5.500% Subordinated Notes due 2064 (Subordinated Deferrable Interest Notes) | $27.20 | $27.24 | $27.35 | $27.37 | $27.17 | -0.15% | Monday, September 13, 2021 3:26 PM |
NRZ | New Residential Investment Corp. Common Stock | $11.00 | $10.84 | $10.88 | $11.07 | $10.86 | 1.48% | Monday, September 13, 2021 3:46 PM |
NS | Nustar Energy L.P. Common Units | $15.71 | $15.88 | $16.03 | $16.28 | $15.70 | -1.07% | Monday, September 13, 2021 3:44 PM |
NSA | National Storage Affiliates Trust Common Shares of Beneficial Interest | $58.39 | $57.82 | $58.56 | $59.22 | $58.18 | 0.99% | Monday, September 13, 2021 3:46 PM |
NSC | Norfolk Southern Corporation Common Stock | $245.26 | $247.15 | $249.33 | $249.61 | $243.66 | -0.76% | Monday, September 13, 2021 3:46 PM |
NSCO | Nesco Holdings, Inc. Common Stock | $210.00 | $210 | $211.20 | $211.20 | $209.80 | 0 | Monday, September 13, 2021 5:36 PM |
NSEC | National Security Group, Inc. - Common Stock | $11.34 | $10.46 | $10.51 | $11.34 | $10.33 | 8.41% | Monday, September 13, 2021 9:30 AM |
NSIT | Insight Enterprises, Inc. - Common Stock | $94.98 | $94.59 | $95.12 | $95.12 | $93.78 | 0.41% | Monday, September 13, 2021 3:47 PM |
NSL | Nuveen Senior Income Fund Common Stock | $5.90 | $5.88 | $5.89 | $5.92 | $5.86 | 0.34% | Monday, September 13, 2021 3:42 PM |
NSP | Insperity, Inc. Common Stock | $106.83 | $105.14 | $106.12 | $106.83 | $105.02 | 1.61% | Monday, September 13, 2021 3:47 PM |
NSPR | InspireMD Inc. Common Stock | $4.13 | $4.18 | $4.19 | $4.24 | $3.97 | -1.2% | Monday, September 13, 2021 3:45 PM |
NSS | NuStar Logistics, L.P. 7.625% Fixed-to-Floating Rate Subordinated Notes due 2043 | $25.26 | $25.26 | $25.21 | $25.27 | $25.21 | 0 | Monday, September 13, 2021 3:11 PM |
NSSC | NAPCO Security Technologies, Inc. - Common Stock | $43.61 | $37.99 | $40.98 | $43.61 | $38.50 | 14.8% | Monday, September 13, 2021 3:46 PM |
NSTG | NanoString Technologies, Inc. - Common Stock | $56.27 | $59.64 | $59.37 | $59.60 | $55.24 | -5.65% | Monday, September 13, 2021 3:46 PM |
NSYS | Nortech Systems Incorporated - Common Stock | $11.65 | $12.88 | $12.80 | $12.80 | $11.52 | -9.48% | Monday, September 13, 2021 3:38 PM |
NTAP | NetApp, Inc. - Common Stock | $91.53 | $92.32 | $92.89 | $93.00 | $90.89 | -0.86% | Monday, September 13, 2021 3:47 PM |
NTB | Bank of N.T. Butterfield & Son Limited (The) Voting Ordinary Shares | $32.28 | $32.26 | $32.51 | $32.67 | $32.12 | 0.06% | Monday, September 13, 2021 3:30 PM |
NTCO | Natura &Co Holding S.A. American Depositary Shares | $19.27 | $19.05 | $19.59 | $19.65 | $19.19 | 1.13% | Monday, September 13, 2021 3:46 PM |
NTCT | NetScout Systems, Inc. - Common Stock | $27.05 | $26.84 | $26.98 | $27.28 | $26.84 | 0.78% | Monday, September 13, 2021 3:47 PM |
NTEC | Intec Pharma Ltd. - Ordinary Shares | $2804.89 | $2783.74 | $2782.67 | $2805.06 | $2781.78 | 0.76% | Monday, September 13, 2021 5:45 PM |
NTES | NetEase, Inc. - American Depositary Shares, each representing 25 ordinary shares | $88.16 | $88.21 | $87.52 | $89.71 | $86.62 | -0.06% | Monday, September 13, 2021 3:47 PM |
NTG | Tortoise Midstream Energy Fund, Inc. Common Stock | $29.06 | $28.72 | $28.93 | $29.21 | $28.88 | 1.18% | Monday, September 13, 2021 3:44 PM |
NTGN | Neon Therapeutics, Inc. - Common Stock | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
NTGR | NETGEAR, Inc. - Common Stock | $33.08 | $32.73 | $33.01 | $33.15 | $32.64 | 1.05% | Monday, September 13, 2021 3:46 PM |
NTIC | Northern Technologies International Corporation - Common Stock | $17.06 | $17.08 | $17.25 | $17.99 | $16.80 | -0.14% | Monday, September 13, 2021 3:25 PM |
NTIP | Network-1 Technologies, Inc. Common Stock | $3.01 | $3.04 | $3.06 | $3.07 | $3.00 | -0.99% | Monday, September 13, 2021 3:36 PM |
NTLA | Intellia Therapeutics, Inc. - Common Stock | $154.03 | $160.67 | $162.44 | $162.44 | $152.53 | -4.13% | Monday, September 13, 2021 3:47 PM |
NTN | NTN Buzztime, Inc. Common Stock | $96.00 | $97.5 | No Data | No Data | No Data | -1.54% | Friday, September 10, 2021 9:47 AM |
NTNX | Nutanix, Inc. - Class A Common Stock | $41.59 | $42.67 | $42.80 | $42.80 | $41.45 | -2.53% | Monday, September 13, 2021 3:47 PM |
NTP | Nam Tai Property Inc. Common Stock | $26.10 | $28.96 | $29.00 | $29.11 | $25.50 | -9.88% | Monday, September 13, 2021 3:43 PM |
NTR | Nutrien Ltd. Common Shares | $62.18 | $62.01 | $62.59 | $62.78 | $61.81 | 0.27% | Monday, September 13, 2021 3:47 PM |
NTRA | Natera, Inc. - Common Stock | $120.06 | $120.15 | $120.92 | $121.11 | $115.49 | -0.07% | Monday, September 13, 2021 3:46 PM |
NTRP | Neurotrope, Inc. - Common Stock | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
NTRS | Northern Trust Corporation - Common Stock | $113.47 | $112.55 | $113.56 | $115.18 | $112.80 | 0.82% | Monday, September 13, 2021 3:46 PM |
NTRSO | Northern Trust Corporation - Depositary Shares Each Representing a 1/1,000th Interest in a Share of Series E Non-Cumulative Perpetual Preferred Stock | $27.93 | $27.93 | $27.97 | $27.98 | $27.87 | 0 | Monday, September 13, 2021 3:42 PM |
NTSX | WisdomTree 90/60 U.S. Balanced Fund | $42.56 | $42.5 | $42.80 | $42.88 | $42.33 | 0.14% | Monday, September 13, 2021 3:46 PM |
NTUS | Natus Medical Incorporated - Common Stock | $24.56 | $24.67 | $24.71 | $25.15 | $24.12 | -0.45% | Monday, September 13, 2021 3:44 PM |
NTWK | NETSOL Technologies Inc. - Common Stock | $3.90 | $3.9 | $3.90 | $4.03 | $3.90 | 0 | Monday, September 13, 2021 3:36 PM |
NTZ | Natuzzi, S.p.A. | $15.52 | $15.6 | $15.70 | $16.39 | $15.43 | -0.5% | Monday, September 13, 2021 2:28 PM |
NUAG | Nuveen Enhanced Yield U.S. Aggregate Bond ETF | $25.11 | $25.07 | $25.10 | $25.11 | $25.10 | 0.16% | Monday, September 13, 2021 2:47 PM |
NUAN | Nuance Communications, Inc. - Common Stock | $55.21 | $55.21 | $55.22 | $55.25 | $55.19 | -0.01% | Monday, September 13, 2021 3:46 PM |
NUBD | Nuveen ESG U.S. Aggregate Bond ETF | $26.18 | $26.15 | $26.14 | $26.19 | $26.14 | 0.13% | Monday, September 13, 2021 3:12 PM |
NUDM | Nuveen ESG International Developed Markets Equity ETF | $33.07 | $32.63 | $33.07 | $33.07 | $33.07 | 1.35% | Monday, September 13, 2021 9:30 AM |
NUE | Nucor Corporation Common Stock | $108.72 | $112.25 | $113.33 | $113.65 | $106.84 | -3.14% | Monday, September 13, 2021 3:47 PM |
NUEM | Nuveen ESG Emerging Markets Equity ETF | $35.14 | $35 | $35.08 | $35.15 | $35.08 | 0.4% | Monday, September 13, 2021 11:52 AM |
NUGT | Direxion Daily Gold Miners Index Bull 3X Shares | $50.78 | $49.07 | $49.42 | $51.74 | $49.40 | 3.48% | Monday, September 13, 2021 3:46 PM |
NUHY | Nuveen ESG High Yield Corporate Bond ETF | $24.85 | $24.78 | $24.85 | $24.85 | $24.85 | 0.3% | Monday, September 13, 2021 12:51 PM |
NULC | Nuveen ESG Large-Cap ETF | $41.89 | $41.89 | $42.19 | $42.19 | $42.19 | 0 | Friday, September 10, 2021 8:00 PM |
NULG | Nuveen ESG Large-Cap Growth ETF | $68.67 | $69.07 | $69.55 | $69.55 | $68.67 | -0.58% | Monday, September 13, 2021 2:10 PM |
NULV | Nuveen ESG Large-Cap Value ETF | $38.45 | $38.31 | $38.54 | $38.66 | $38.37 | 0.37% | Monday, September 13, 2021 3:16 PM |
NUM | Nuveen Michigan Quality Municipal Income Fund Common Stock | $365.00 | $360 | $361.70 | $365.00 | $361.70 | 1.39% | Monday, September 13, 2021 5:03 PM |
NUMG | Nuveen ESG Mid-Cap Growth ETF | $56.93 | $57.41 | $57.87 | $57.87 | $56.72 | -0.84% | Monday, September 13, 2021 3:26 PM |
NUMV | Nuveen ESG Mid-Cap Value ETF | $37.14 | $36.85 | $37.10 | $37.19 | $37.09 | 0.79% | Monday, September 13, 2021 3:32 PM |
NUO | Nuveen Ohio Quality Municipal Income Fund Common Stock | $16.57 | $16.62 | $16.57 | $16.59 | $16.55 | -0.3% | Monday, September 13, 2021 3:22 PM |
NURE | Nuveen Short-Term REIT ETF | $36.69 | $36.35 | $36.69 | $36.69 | $36.69 | 0.94% | Monday, September 13, 2021 9:30 AM |
NURO | NeuroMetrix, Inc. - Common Stock | $10.56 | $10.88 | $10.84 | $10.99 | $10.37 | -2.94% | Monday, September 13, 2021 3:46 PM |
NUS | Nu Skin Enterprises, Inc. Common Stock | $47.33 | $47.37 | $47.53 | $47.98 | $47.15 | -0.08% | Monday, September 13, 2021 3:46 PM |
NUSA | Nuveen Enhanced Yield 1-5 Year U.S. Aggregate Bond ETF | $25.18 | $25.18 | $25.18 | $25.18 | $25.18 | 0 | Monday, September 13, 2021 3:44 PM |
NUSC | Nuveen ESG Small-Cap ETF | $44.18 | $43.98 | $44.29 | $44.29 | $43.96 | 0.45% | Monday, September 13, 2021 3:21 PM |
NUSI | Nationwide Risk-Managed Income ETF | $28.32 | $28.4 | $28.69 | $28.69 | $28.21 | -0.28% | Monday, September 13, 2021 3:41 PM |
NUV | Nuveen Municipal Value Fund, Inc. Common Stock | $11.51 | $11.4 | $11.42 | $11.51 | $11.40 | 0.96% | Monday, September 13, 2021 3:45 PM |
NUVA | NuVasive, Inc. - Common Stock | $57.68 | $57.7 | $56.34 | $58.34 | $56.31 | -0.03% | Monday, September 13, 2021 3:47 PM |
NUW | Nuveen AMT-Free Municipal Value Fund | $17.07 | $17.06 | $16.99 | $17.07 | $16.99 | 0.06% | Monday, September 13, 2021 2:46 PM |
NVAX | Novavax, Inc. - Common Stock | $232.68 | $242.18 | $247.42 | $248.67 | $230.21 | -3.92% | Monday, September 13, 2021 3:47 PM |
NVCN | Neovasc Inc. - Common Shares | $0.77 | $0.78 | $0.77 | $0.78 | $0.76 | -0.98% | Monday, September 13, 2021 3:44 PM |
NVCR | NovoCure Limited - Ordinary Shares | $129.07 | $131.82 | $132.30 | $132.30 | $126.81 | -2.09% | Monday, September 13, 2021 3:47 PM |
NVDA | NVIDIA Corporation - Common Stock | $220.46 | $224.78 | $226.84 | $229.64 | $218.58 | -1.92% | Monday, September 13, 2021 3:47 PM |
NVEC | NVE Corporation - Common Stock | $67.83 | $68.34 | $68.52 | $68.57 | $66.97 | -0.75% | Monday, September 13, 2021 3:33 PM |
NVEE | NV5 Global, Inc. - Common Stock | $100.14 | $101.79 | $102.61 | $102.69 | $98.35 | -1.62% | Monday, September 13, 2021 3:43 PM |
NVFY | Nova Lifestyle, Inc - Common Stock | $2.33 | $2.26 | $2.26 | $2.44 | $2.20 | 3.1% | Monday, September 13, 2021 3:31 PM |
NVG | Nuveen AMT-Free Municipal Credit Income Fund | $17.81 | $17.86 | $17.90 | $17.92 | $17.80 | -0.31% | Monday, September 13, 2021 3:29 PM |
NVGS | Navigator Holdings Ltd. Ordinary Shares (Marshall Islands) | $8.81 | $8.94 | $8.73 | $8.98 | $8.71 | -1.45% | Monday, September 13, 2021 3:35 PM |
NVIV | InVivo Therapeutics Holdings Corp. - Common Stock | $0.66 | $0.68 | $0.69 | $0.69 | $0.65 | -3.86% | Monday, September 13, 2021 3:45 PM |
NVMI | Nova Measuring Instruments Ltd. - Ordinary Shares | $103.38 | $100.88 | $102.74 | $103.81 | $101.85 | 2.48% | Monday, September 13, 2021 3:45 PM |
NVO | Novo Nordisk A/S Common Stock | $99.53 | $99.55 | $100.89 | $101.03 | $99.25 | -0.02% | Monday, September 13, 2021 3:46 PM |
NVR | NVR, Inc. Common Stock | $5024.00 | $5132.13 | $5165.00 | $5165.00 | $4983.31 | -2.11% | Monday, September 13, 2021 3:47 PM |
NVRO | Nevro Corp. Common Stock | $121.14 | $119.06 | $119.77 | $122.13 | $117.65 | 1.75% | Monday, September 13, 2021 3:46 PM |
NVS | Novartis AG Common Stock | $85.20 | $85.43 | $85.73 | $85.73 | $85.01 | -0.27% | Monday, September 13, 2021 3:47 PM |
NVST | Envista Holdings Corporation Common Stock | $43.30 | $43.04 | $43.29 | $43.45 | $42.76 | 0.6% | Monday, September 13, 2021 3:47 PM |
NVT | nVent Electric plc Ordinary Shares | $33.44 | $33.03 | $33.45 | $33.75 | $33.11 | 1.24% | Monday, September 13, 2021 3:47 PM |
NVTA | Invitae Corporation Common Stock | $30.07 | $31.17 | $31.22 | $31.22 | $29.11 | -3.53% | Monday, September 13, 2021 3:47 PM |
NVUS | Novus Therapeutics, Inc. - Common Stock | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
NWBI | Northwest Bancshares, Inc. - Common Stock | $12.81 | $12.63 | $12.75 | $12.85 | $12.69 | 1.43% | Monday, September 13, 2021 3:47 PM |
NWE | NorthWestern Corporation Common Stock | $62.83 | $62.72 | $63.00 | $63.87 | $62.52 | 0.18% | Monday, September 13, 2021 3:47 PM |
NWFL | Norwood Financial Corp. - Common Stock | $25.30 | $25.36 | $25.49 | $25.73 | $25.28 | -0.24% | Monday, September 13, 2021 3:42 PM |
NWGI | Newgioco Group, Inc. - Common Stock | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
NWHM | New Home Company Inc. (The) Common Stock | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
NWL | Newell Brands Inc. - Common Stock | $24.98 | $24.89 | $25.10 | $25.25 | $24.83 | 0.35% | Monday, September 13, 2021 3:47 PM |
NWLI | National Western Life Group, Inc. - Class A Common Stock | $205.09 | $202.75 | $206.40 | $206.50 | $200.46 | 1.15% | Monday, September 13, 2021 3:44 PM |
NWN | Northwest Natural Holding Company Common Stock | $49.12 | $49.23 | $49.46 | $50.35 | $48.55 | -0.22% | Monday, September 13, 2021 3:46 PM |
NWPX | Northwest Pipe Company - Common Stock | $25.27 | $25.08 | $25.34 | $25.45 | $24.88 | 0.76% | Monday, September 13, 2021 3:45 PM |
NWS | News Corporation - Class B Common Stock | $21.40 | $21.44 | $21.63 | $21.74 | $21.26 | -0.21% | Monday, September 13, 2021 3:46 PM |
NWSA | News Corporation - Class A Common Stock | $21.83 | $21.89 | $22.07 | $22.13 | $21.69 | -0.3% | Monday, September 13, 2021 3:47 PM |
NX | Quanex Building Products Corporation Common Stock | $22.03 | $21.42 | $21.79 | $22.17 | $21.61 | 2.85% | Monday, September 13, 2021 3:47 PM |
NXC | Nuveen California Select Tax-Free Income Portfolio Common Stock | $16.37 | $16.25 | $16.37 | $16.38 | $16.36 | 0.77% | Monday, September 13, 2021 10:13 AM |
NXE | Nexgen Energy Ltd. Common Shares | $5.82 | $5.84 | $6.00 | $6.17 | $5.77 | -0.34% | Monday, September 13, 2021 3:47 PM |
NXGN | NextGen Healthcare, Inc. - Common Stock | $14.92 | $15 | $15.05 | $15.16 | $14.88 | -0.53% | Monday, September 13, 2021 3:46 PM |
NXJ | Nuveen New Jersey Qualified Municipal Fund | $15.62 | $15.66 | $15.64 | $15.68 | $15.61 | -0.26% | Monday, September 13, 2021 2:54 PM |
NXN | Nuveen New York Select Tax-Free Income Portfolio Common Stock | $14.00 | $13.95 | $14.05 | $14.06 | $14.00 | 0.36% | Monday, September 13, 2021 3:41 PM |
NXP | Nuveen Select Tax Free Income Portfolio Common Stock | $16.79 | $16.75 | $16.85 | $16.87 | $16.75 | 0.24% | Monday, September 13, 2021 3:40 PM |
NXPI | NXP Semiconductors N.V. - Common Stock | $214.15 | $212.12 | $214.43 | $216.26 | $211.68 | 0.95% | Monday, September 13, 2021 3:47 PM |
NXQ | Nuveen Select Tax Free Income Portfolio II Common Stock | $15.51 | $15.54 | $15.53 | $15.61 | $15.47 | -0.19% | Monday, September 13, 2021 3:32 PM |
NXR | Nuveen Select Tax Free Income Portfolio III Common Stock | $18.14 | $17.84 | $17.84 | $18.24 | $17.84 | 1.7% | Monday, September 13, 2021 2:46 PM |
NXRT | NexPoint Residential Trust, Inc. Common Stock | $62.50 | $63.45 | $64.02 | $64.02 | $62.30 | -1.5% | Monday, September 13, 2021 3:42 PM |
NXST | Nexstar Media Group, Inc. - Class A Common Stock | $146.00 | $141.64 | $142.70 | $146.11 | $141.65 | 3.08% | Monday, September 13, 2021 3:46 PM |
NXTC | NextCure, Inc. - Common Stock | $7.56 | $7.23 | $7.23 | $7.56 | $7.10 | 4.56% | Monday, September 13, 2021 3:47 PM |
NXTD | NXT-ID Inc. - Common Stock | $0.51 | $0.57 | $0.56 | $0.56 | $0.51 | -9.67% | Monday, September 13, 2021 3:47 PM |
NXTG | First Trust Indxx NextG ETF | $79.59 | $79.18 | $79.61 | $80.02 | $79.28 | 0.52% | Monday, September 13, 2021 3:43 PM |
NYCB | New York Community Bancorp, Inc. Common Stock | $12.77 | $12.35 | $12.44 | $12.77 | $12.36 | 3.36% | Monday, September 13, 2021 3:46 PM |
NYF | iShares New York Muni Bond ETF | $58.27 | $58.28 | $58.21 | $58.28 | $58.21 | -0.02% | Monday, September 13, 2021 3:40 PM |
NYMT | New York Mortgage Trust, Inc. - Common Stock | $4.30 | $4.25 | $4.27 | $4.33 | $4.25 | 1.18% | Monday, September 13, 2021 3:46 PM |
NYMTM | New York Mortgage Trust, Inc. - 7.875% Series E Fixed-to-Floating Rate Cumulative Redeemable Preferred Stock | $25.89 | $25.85 | $25.84 | $25.98 | $25.83 | 0.15% | Monday, September 13, 2021 2:37 PM |
NYMTN | New York Mortgage Trust, Inc. - 8.00% Series D Fixed-to-Floating Rate Cumulative Redeemable Preferred Stock | $26.11 | $26.12 | $26.11 | $26.13 | $25.91 | -0.04% | Monday, September 13, 2021 3:33 PM |
NYMTO | New York Mortgage Trust, Inc. - 7.875% Series C Cumulative Redeemable Preferred Stock | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
NYMTP | New York Mortgage Trust, Inc. - 7.75% Series B Cumulative Redeemable Preferred Stock | $25.48 | $25.41 | $25.36 | $25.48 | $25.36 | 0.28% | Monday, September 13, 2021 2:50 PM |
NYMX | Nymox Pharmaceutical Corporation - Common Stock | $1.92 | $2.05 | $2.07 | $2.07 | $1.90 | -6.22% | Monday, September 13, 2021 3:44 PM |
NYT | New York Times Company (The) Common Stock | $49.89 | $50.55 | $50.81 | $50.92 | $49.50 | -1.31% | Monday, September 13, 2021 3:47 PM |
NYV | Nuveen New York Municipal Value Fund 2 Common Shares of Beneficial Interest | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
NZF | Nuveen Municipal Credit Income Fund | $17.28 | $17.28 | $17.31 | $17.34 | $17.25 | 0 | Monday, September 13, 2021 3:45 PM |
O | Realty Income Corporation Common Stock | $68.57 | $67.92 | $68.69 | $69.06 | $68.25 | 0.96% | Monday, September 13, 2021 3:47 PM |
OAC | Oaktree Acquisition Corp. Class A Ordinary Shares | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
OAS | Oasis Petroleum Inc. - Common Stock | $93.05 | $92.45 | $93.56 | $96.25 | $92.28 | 0.64% | Monday, September 13, 2021 3:46 PM |
OBAS | Optibase Ltd. - Ordinary Shares | $11.18 | $11.73 | No Data | No Data | No Data | -4.69% | Friday, September 3, 2021 9:30 AM |
OBCI | Ocean Bio-Chem, Inc. - Common Stock | $9.54 | $9.46 | $9.41 | $9.70 | $9.30 | 0.85% | Monday, September 13, 2021 3:27 PM |
OBE | Obsidian Energy Ltd. | $3.49 | $3.22 | $3.30 | $3.53 | $3.30 | 8.39% | Monday, September 13, 2021 3:32 PM |
OBLG | Oblong Inc. Common Stock | $2.48 | $2.6 | $2.60 | $2.63 | $2.42 | -4.73% | Monday, September 13, 2021 3:39 PM |
OBLN | Obalon Therapeutics, Inc. - Common Stock | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
OBNK | Origin Bancorp, Inc. - Common Stock | $39.94 | $40.1 | $39.59 | $40.66 | $39.57 | -0.4% | Monday, September 13, 2021 3:43 PM |
OBOR | KraneShares MSCI One Belt One Road Index ETF | $31.77 | $31.56 | $31.68 | $31.77 | $31.68 | 0.68% | Monday, September 13, 2021 11:12 AM |
OBSV | ObsEva SA - Common Shares | $3.08 | $3.02 | $2.97 | $3.17 | $2.92 | 1.99% | Monday, September 13, 2021 3:46 PM |
OC | Owens Corning Inc Common Stock New | $95.97 | $93.67 | $95.33 | $96.85 | $94.36 | 2.46% | Monday, September 13, 2021 3:46 PM |
OCC | Optical Cable Corporation - Common Stock | $3.69 | $3.59 | $3.72 | $3.82 | $3.48 | 2.79% | Monday, September 13, 2021 3:39 PM |
OCCI | OFS Credit Company, Inc. - Common Stock | $13.53 | $13.58 | $13.52 | $13.68 | $13.40 | -0.37% | Monday, September 13, 2021 3:44 PM |
OCCIP | OFS Credit Company, Inc. - 6.875% Series A Term Preferred Stock | $25.32 | $25.36 | $25.34 | $25.34 | $25.32 | -0.15% | Monday, September 13, 2021 3:33 PM |
OCFC | OceanFirst Financial Corp. - Common Stock | $20.77 | $20.4 | $20.67 | $20.77 | $20.32 | 1.81% | Monday, September 13, 2021 3:46 PM |
OCFT | OneConnect Financial Technology Co., Ltd. American Depositary Shares, each representing three ordinary shares | $4.50 | $4.4 | $4.35 | $4.65 | $4.22 | 2.27% | Monday, September 13, 2021 3:47 PM |
OCGN | Ocugen, Inc. - Common Stock | $8.30 | $7.15 | $7.36 | $8.75 | $7.14 | 16.1% | Monday, September 13, 2021 3:47 PM |
OCIO | ETF Series Solutions Trust ETF | $32.78 | $32.78 | $32.85 | $32.85 | $32.85 | 0 | Friday, September 10, 2021 8:00 PM |
OCN | Ocwen Financial Corporation NEW Common Stock | $28.67 | $28.48 | $28.72 | $29.00 | $28.02 | 0.67% | Monday, September 13, 2021 3:35 PM |
OCSI | Oaktree Strategic Income Corporation - Common Stock | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
OCSL | Oaktree Specialty Lending Corporation - Common Stock | $7.30 | $7.32 | $7.38 | $7.38 | $7.24 | -0.27% | Monday, September 13, 2021 3:47 PM |
OCUL | Ocular Therapeutix, Inc. - Common Stock | $10.87 | $10.87 | $10.86 | $11.14 | $10.61 | 0 | Monday, September 13, 2021 3:46 PM |
OCX | OncoCyte Corporation Common Stock | $3.78 | $3.93 | $3.98 | $3.99 | $3.74 | -3.94% | Monday, September 13, 2021 3:46 PM |
ODC | Oil-Dri Corporation Of America Common Stock | $35.00 | $34.48 | $34.50 | $35.00 | $34.50 | 1.51% | Monday, September 13, 2021 3:30 PM |
ODFL | Old Dominion Freight Line, Inc. - Common Stock | $290.16 | $291.46 | $294.25 | $294.25 | $287.36 | -0.45% | Monday, September 13, 2021 3:47 PM |
ODP | Office Depot, Inc. - Common Stock | $42.48 | $42.71 | $43.37 | $43.37 | $42.24 | -0.54% | Monday, September 13, 2021 3:46 PM |
ODT | Odonate Therapeutics, Inc. - Common Stock | $3.23 | $3.22 | $3.19 | $3.37 | $3.17 | 0.16% | Monday, September 13, 2021 3:40 PM |
OEC | Orion Engineered Carbons S.A Common Shares | $18.09 | $17.99 | $18.21 | $18.34 | $17.94 | 0.56% | Monday, September 13, 2021 3:46 PM |
OEF | iShares S&P 100 ETF | $205.32 | $205.1 | $206.48 | $206.71 | $204.61 | 0.11% | Monday, September 13, 2021 3:46 PM |
OESX | Orion Energy Systems, Inc. - Common Stock | $3.99 | $4.13 | $4.13 | $4.15 | $3.94 | -3.39% | Monday, September 13, 2021 3:46 PM |
OEUR | O'Shares FTSE Europe Quality Dividend ETF | $29.20 | $29.12 | $29.26 | $29.26 | $29.20 | 0.27% | Monday, September 13, 2021 2:59 PM |
OFC | Corporate Office Properties Trust Common Stock | $27.39 | $26.91 | $27.14 | $27.59 | $26.95 | 1.78% | Monday, September 13, 2021 3:47 PM |
OFED | Oconee Federal Financial Corp. - Common Stock | $23.52 | $23.72 | $24.35 | $24.35 | $23.52 | -0.84% | Monday, September 13, 2021 3:24 PM |
OFG | OFG Bancorp Common Stock | $23.11 | $22.81 | $23.02 | $23.16 | $22.64 | 1.32% | Monday, September 13, 2021 3:47 PM |
OFIX | Orthofix Medical Inc. - Common Stock | $40.21 | $40.59 | $40.97 | $41.17 | $39.33 | -0.94% | Monday, September 13, 2021 3:44 PM |
OFLX | Omega Flex, Inc. - Common Stock | $146.36 | $145.23 | $143.35 | $147.22 | $143.35 | 0.78% | Monday, September 13, 2021 3:36 PM |
OFS | OFS Capital Corporation - Common Stock | $10.42 | $10.49 | $10.44 | $10.44 | $10.31 | -0.71% | Monday, September 13, 2021 3:45 PM |
OFSSZ | OFS Capital Corporation - 6.50% Notes due 2025 | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
OGCP | Empire State Realty OP, L.P. Series 60 Operating Partnership Units Representing Limited Partnership Interests | $10.10 | $10.1 | No Data | No Data | No Data | 0 | Thursday, September 9, 2021 8:00 PM |
OGE | OGE Energy Corp Common Stock | $35.14 | $35.09 | $35.25 | $35.39 | $34.95 | 0.14% | Monday, September 13, 2021 3:47 PM |
OGEN | Oragenics Inc. Common Stock | $0.66 | $0.68 | $0.69 | $0.69 | $0.65 | -2.86% | Monday, September 13, 2021 3:46 PM |
OGI | Organigram Holdings Inc. - Common Shares | $2.47 | $2.46 | $2.47 | $2.51 | $2.38 | 0.2% | Monday, September 13, 2021 3:46 PM |
OGIG | O'Shares Global Internet Giants ETF | $55.95 | $56.42 | $56.50 | $56.50 | $55.55 | -0.82% | Monday, September 13, 2021 3:11 PM |
OGS | ONE Gas, Inc. Common Stock | $68.24 | $68.5 | $68.94 | $69.51 | $67.27 | -0.38% | Monday, September 13, 2021 3:46 PM |
OHI | Omega Healthcare Investors, Inc. Common Stock | $32.92 | $33.1 | $33.02 | $33.16 | $32.51 | -0.54% | Monday, September 13, 2021 3:47 PM |
OI | O-I Glass, Inc. Common Stock | $14.37 | $14.21 | $14.38 | $14.59 | $14.22 | 1.09% | Monday, September 13, 2021 3:46 PM |
OIA | Invesco Municipal Income Opportunities Trust Common Stock | $8.14 | $8.18 | $8.13 | $8.16 | $8.11 | -0.55% | Monday, September 13, 2021 3:29 PM |
OIBR.C | Oi S.A. American Depositary Shares, (Each representing 1 Common Share) | $0.95 | $0.94 | $0.94 | $0.96 | $0.94 | 1.06% | Monday, September 13, 2021 3:29 PM |
OIH | VanEck Vectors Oil Services ETF | $190.96 | $181.93 | $184.93 | $192.20 | $184.93 | 4.96% | Monday, September 13, 2021 3:46 PM |
OII | Oceaneering International, Inc. Common Stock | $13.21 | $12.41 | $12.56 | $13.54 | $12.56 | 6.45% | Monday, September 13, 2021 3:47 PM |
OIIM | O2Micro International Limited - American Depositary Shares | $6.36 | $7.3 | $7.32 | $7.35 | $5.85 | -12.88% | Monday, September 13, 2021 3:45 PM |
OIL | iPath Series B S&P GSCI Crude Oil | $21.36 | $21.1 | $21.35 | $21.54 | $21.30 | 1.23% | Monday, September 13, 2021 2:30 PM |
OILD | ProShares UltraPro 3x Short Crude Oil ETF | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
OILK | ProShares K-1 Free Crude Oil Strategy ETF | $61.42 | $60.82 | $61.53 | $61.58 | $61.35 | 0.99% | Monday, September 13, 2021 3:03 PM |
OILU | ProShares UltraPro 3x Crude Oil ETF | $82.00 | $86.15 | No Data | No Data | No Data | -4.81% | Tuesday, August 24, 2021 8:00 AM |
OILX | ETRACS S&P GSCI Crude Oil Total Return Index ETN due February 22, 2046 | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
OIS | Oil States International, Inc. Common Stock | $6.10 | $5.59 | $5.73 | $6.18 | $5.73 | 9.12% | Monday, September 13, 2021 3:47 PM |
OKE | ONEOK, Inc. Common Stock | $53.34 | $52.49 | $53.19 | $54.00 | $53.03 | 1.62% | Monday, September 13, 2021 3:46 PM |
OKTA | Okta, Inc. - Class A Common Stock | $249.21 | $253.98 | $254.01 | $254.51 | $247.05 | -1.88% | Monday, September 13, 2021 3:47 PM |
OLD | The Long-Term Care ETF | $32.61 | $32.49 | $32.51 | $32.82 | $32.51 | 0.37% | Monday, September 13, 2021 1:48 PM |
OLED | Universal Display Corporation - Common Stock | $199.31 | $200.29 | $201.04 | $201.12 | $198.09 | -0.49% | Monday, September 13, 2021 3:44 PM |
OLEM | iPath Pure Beta Crude Oil ETN | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
OLLI | Ollie's Bargain Outlet Holdings, Inc. - Common Stock | $69.72 | $70.84 | $70.59 | $71.87 | $69.27 | -1.57% | Monday, September 13, 2021 3:47 PM |
OLN | Olin Corporation Common Stock | $48.57 | $48.13 | $48.76 | $49.35 | $48.02 | 0.91% | Monday, September 13, 2021 3:47 PM |
OLP | One Liberty Properties, Inc. Common Stock | $30.78 | $30.55 | $30.68 | $30.91 | $30.40 | 0.75% | Monday, September 13, 2021 3:46 PM |
OMAB | Grupo Aeroportuario del Centro Norte S.A.B. de C.V. - American Depositary Shares each representing 8 Series B shares | $49.11 | $48.97 | $49.52 | $49.65 | $48.87 | 0.29% | Monday, September 13, 2021 3:45 PM |
OMC | Omnicom Group Inc. Common Stock | $72.57 | $71.67 | $72.35 | $72.87 | $71.94 | 1.26% | Monday, September 13, 2021 3:47 PM |
OMCL | Omnicell, Inc. - Common Stock | $158.91 | $159.67 | $159.70 | $161.00 | $157.26 | -0.48% | Monday, September 13, 2021 3:47 PM |
OMER | Omeros Corporation - Common Stock | $15.93 | $15.63 | $15.62 | $16.27 | $15.37 | 1.92% | Monday, September 13, 2021 3:46 PM |
OMEX | Odyssey Marine Exploration, Inc. - Common Stock | $6.85 | $7.5 | $7.50 | $7.50 | $6.64 | -8.67% | Monday, September 13, 2021 3:42 PM |
OMF | OneMain Holdings, Inc. Common Stock | $56.36 | $55.82 | $56.05 | $56.37 | $55.22 | 0.97% | Monday, September 13, 2021 3:47 PM |
OMFL | Invesco Exchange-Traded Self-Indexed Fund Trust Invesco Russell 1000 Dynamic Multifactor ETF | $47.43 | $47.31 | $47.70 | $47.70 | $47.38 | 0.25% | Monday, September 13, 2021 2:52 PM |
OMFS | Invesco Exchange-Traded Self-Indexed Fund Trust Invesco Russell 2000 Dynamic Multifactor ETF | $39.66 | $39.48 | $39.86 | $39.86 | $39.66 | 0.44% | Monday, September 13, 2021 1:21 PM |
OMI | Owens & Minor, Inc. Common Stock | $35.71 | $35.48 | $35.63 | $35.82 | $34.65 | 0.65% | Monday, September 13, 2021 3:46 PM |
OMN | OMNOVA Solutions Inc. Common Stock | $5422.00 | $5385 | $5410.00 | $5470.00 | $5375.00 | 0.69% | Monday, September 13, 2021 5:00 PM |
OMP | Oasis Midstream Partners LP - Common Units, Representing Limited Partner Interests | $20.62 | $20.51 | $20.97 | $21.63 | $20.56 | 0.54% | Monday, September 13, 2021 3:46 PM |
ON | ON Semiconductor Corporation - Common Stock | $47.47 | $46.89 | $47.33 | $47.75 | $46.58 | 1.24% | Monday, September 13, 2021 3:47 PM |
ONB | Old National Bancorp - Common Stock | $16.07 | $16 | $16.11 | $16.29 | $15.94 | 0.44% | Monday, September 13, 2021 3:47 PM |
ONCS | OncoSec Medical Incorporated - Common Stock | $2.05 | $2.1 | $2.09 | $2.14 | $2.03 | -2.62% | Monday, September 13, 2021 3:42 PM |
ONCT | Oncternal Therapeutics, Inc. - Common Stock | $4.26 | $4.23 | $4.30 | $4.41 | $4.07 | 0.59% | Monday, September 13, 2021 3:46 PM |
ONCY | Oncolytics Biotech Inc. - Common Shares | $2.10 | $2.1 | $2.13 | $2.15 | $2.08 | 0 | Monday, September 13, 2021 3:35 PM |
ONDK | On Deck Capital, Inc. Common Stock | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
ONE | OneSmart International Education Group Limited ADS | $0.43 | $0.44 | $0.45 | $0.46 | $0.42 | -3.88% | Monday, September 13, 2021 3:46 PM |
ONEM | 1Life Healthcare, Inc. - Common Stock | $24.78 | $24.21 | $24.27 | $25.00 | $23.60 | 2.35% | Monday, September 13, 2021 3:46 PM |
ONEO | SPDR Russell 1000 Momentum Focus ETF | $101.69 | $100.95 | $101.69 | $101.69 | $101.69 | 0.73% | Monday, September 13, 2021 9:30 AM |
ONEQ | Fidelity Nasdaq Composite Index Tracking Stock | $58.64 | $58.82 | $59.00 | $59.16 | $58.43 | -0.31% | Monday, September 13, 2021 3:47 PM |
ONEV | SPDR Russell 1000 Low Volatility Focus ETF | $107.20 | $107.29 | $107.69 | $107.89 | $107.20 | -0.08% | Monday, September 13, 2021 1:40 PM |
ONEW | OneWater Marine Inc. - Class A Common Stock | $37.95 | $38.07 | $38.05 | $38.22 | $36.88 | -0.32% | Monday, September 13, 2021 3:43 PM |
ONEY | SPDR Russell 1000 Yield Focus ETF | $96.02 | $95.46 | $96.15 | $96.15 | $96.02 | 0.59% | Monday, September 13, 2021 3:22 PM |
ONLN | ProShares Online Retail ETF | $69.63 | $70 | $70.08 | $70.08 | $69.10 | -0.53% | Monday, September 13, 2021 3:16 PM |
ONTO | Onto Innovation Inc. Common Stock | $77.25 | $76.89 | $77.90 | $78.54 | $76.31 | 0.47% | Monday, September 13, 2021 3:47 PM |
ONTX | Onconova Therapeutics, Inc. - Common Stock | $5.01 | $5.13 | $5.13 | $5.28 | $5.01 | -2.34% | Monday, September 13, 2021 3:45 PM |
ONVO | Organovo Holdings, Inc. - Common Stock | $7.67 | $7.74 | $7.78 | $7.80 | $7.44 | -0.9% | Monday, September 13, 2021 3:43 PM |
OOMA | Ooma, Inc. Common Stock | $21.61 | $21.69 | $21.85 | $22.14 | $21.50 | -0.37% | Monday, September 13, 2021 3:43 PM |
OPB | Opus Bank - Common Stock | $0.13 | $0.13 | $0.13 | $0.13 | $0.13 | 0.79% | Monday, September 13, 2021 8:13 AM |
OPCH | Option Care Health, Inc. - Common Stock | $25.44 | $25.99 | $25.99 | $26.13 | $25.36 | -2.12% | Monday, September 13, 2021 3:47 PM |
OPER | ETF Series Solutions ETF ClearShares Ultra-Short Maturity ETF | $100.12 | $100.12 | $100.12 | $100.12 | $100.12 | 0 | Monday, September 13, 2021 3:43 PM |
OPES | Opes Acquisition Corp. - Common Stock | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
OPGN | OpGen, Inc. - Common Stock | $3.02 | $3.25 | $3.22 | $3.25 | $2.89 | -7.05% | Monday, September 13, 2021 3:47 PM |
OPHC | OptimumBank Holdings, Inc. - Common Stock | $4.72 | $4.67 | $4.64 | $4.77 | $4.63 | 0.96% | Monday, September 13, 2021 3:17 PM |
OPI | Office Properties Income Trust - Common Shares of Beneficial Interest | $25.91 | $25.4 | $25.49 | $26.15 | $25.49 | 2.01% | Monday, September 13, 2021 3:46 PM |
OPINI | Office Properties Income Trust - 5.875% Senior Notes due 2046 | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
OPK | Opko Health, Inc. - Common Stock | $3.58 | $3.56 | $3.61 | $3.64 | $3.53 | 0.62% | Monday, September 13, 2021 3:47 PM |
OPNT | Opiant Pharmaceuticals, Inc. - Common Stock | $18.09 | $18.06 | $18.33 | $18.38 | $17.83 | 0.14% | Monday, September 13, 2021 3:46 PM |
OPOF | Old Point Financial Corporation - Common Stock | $21.26 | $21.25 | $21.64 | $21.97 | $21.26 | 0.05% | Monday, September 13, 2021 3:46 PM |
OPP | RiverNorth/DoubleLine Strategic Opportunity Fund, Inc. Common Stock | $15.29 | $15.37 | $15.38 | $15.50 | $15.26 | -0.52% | Monday, September 13, 2021 3:44 PM |
OPRA | Opera Limited - American Depositary Shares | $9.55 | $9.53 | $9.48 | $9.78 | $9.30 | 0.21% | Monday, September 13, 2021 3:45 PM |
OPRT | Oportun Financial Corporation - common stock | $24.37 | $24.15 | $24.34 | $24.69 | $24.11 | 0.93% | Monday, September 13, 2021 3:28 PM |
OPRX | OptimizeRx Corporation - Common Stock | $65.32 | $68.85 | $69.05 | $69.08 | $65.06 | -5.13% | Monday, September 13, 2021 3:47 PM |
OPTN | OptiNose, Inc. - Common Stock | $2.76 | $2.88 | $2.84 | $2.87 | $2.74 | -4.17% | Monday, September 13, 2021 3:45 PM |
OPTT | Ocean Power Technologies, Inc. - Common Stock | $1.98 | $1.93 | $1.95 | $2.02 | $1.89 | 2.33% | Monday, September 13, 2021 3:46 PM |
OPY | Oppenheimer Holdings, Inc. Class A Common Stock (DE) | $43.96 | $43.65 | $44.00 | $44.08 | $43.60 | 0.71% | Monday, September 13, 2021 3:45 PM |
OR | Osisko Gold Royalties Ltd Common Shares | $12.08 | $11.83 | $11.84 | $12.22 | $11.82 | 2.07% | Monday, September 13, 2021 3:46 PM |
ORA | Ormat Technologies, Inc. Common Stock | $71.06 | $70.34 | $70.90 | $71.35 | $70.18 | 1.02% | Monday, September 13, 2021 3:47 PM |
ORAN | Orange | $11.16 | $11.03 | $11.10 | $11.17 | $11.10 | 1.18% | Monday, September 13, 2021 3:46 PM |
ORBC | ORBCOMM Inc. - Common Stock | $0.00 | $224 | No Data | No Data | No Data | -100% | No Data |
ORC | Orchid Island Capital, Inc. Common Stock | $5.06 | $5.02 | $5.03 | $5.08 | $5.02 | 0.7% | Monday, September 13, 2021 3:45 PM |
ORCC | Owl Rock Capital Corporation Common Stock | $14.51 | $14.53 | $14.59 | $14.61 | $14.44 | -0.14% | Monday, September 13, 2021 3:47 PM |
ORCL | Oracle Corporation Common Stock | $88.61 | $89.68 | $90.12 | $90.51 | $88.23 | -1.19% | Monday, September 13, 2021 3:47 PM |
ORGO | Organogenesis Holdings Inc. - Class A | $15.25 | $16.73 | $16.74 | $16.77 | $14.44 | -8.88% | Monday, September 13, 2021 3:47 PM |
ORGS | Orgenesis Inc. - Common Stock | $5.00 | $5.06 | $5.04 | $5.08 | $5.00 | -1.11% | Monday, September 13, 2021 3:46 PM |
ORI | Old Republic International Corporation Common Stock | $25.11 | $24.9 | $25.09 | $25.18 | $24.91 | 0.82% | Monday, September 13, 2021 3:47 PM |
ORLY | O'Reilly Automotive, Inc. - Common Stock | $588.49 | $592.36 | $594.26 | $596.67 | $583.75 | -0.65% | Monday, September 13, 2021 3:46 PM |
ORMP | Oramed Pharmaceuticals Inc. - Common Stock | $19.65 | $19.51 | $19.51 | $20.23 | $19.05 | 0.72% | Monday, September 13, 2021 3:45 PM |
ORN | Orion Group Holdings, Inc. Common | $5.46 | $5.45 | $5.44 | $5.51 | $5.35 | 0.18% | Monday, September 13, 2021 3:36 PM |
ORRF | Orrstown Financial Services Inc - Common Stock | $23.02 | $22.71 | $22.97 | $23.14 | $22.91 | 1.37% | Monday, September 13, 2021 3:38 PM |
ORSN | Orisun Acquisition Corp. - Common Stock | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
ORTX | Orchard Therapeutics plc - American Depositary Shares | $2.89 | $2.86 | $2.89 | $2.94 | $2.80 | 0.87% | Monday, September 13, 2021 3:42 PM |
OSB | Norbord Inc. Common Stock | $490.40 | $482 | $480.90 | $491.80 | $479.80 | 1.74% | Monday, September 13, 2021 4:35 PM |
OSBC | Old Second Bancorp, Inc. - Common Stock | $12.16 | $11.88 | $11.97 | $12.21 | $11.87 | 2.36% | Monday, September 13, 2021 3:47 PM |
OSCV | Opus Small Cap Value ETF | $32.89 | $32.57 | $32.89 | $32.89 | $32.89 | 0.98% | Monday, September 13, 2021 9:30 AM |
OSG | Overseas Shipholding Group, Inc. Class A Common Stock | $2.07 | $2.09 | $2.14 | $2.14 | $2.05 | -0.96% | Monday, September 13, 2021 3:47 PM |
OSIS | OSI Systems, Inc. - Common Stock | $94.38 | $95.01 | $95.28 | $96.03 | $93.89 | -0.67% | Monday, September 13, 2021 3:44 PM |
OSK | Oshkosh Corporation (Holding Company)Common Stock | $107.90 | $107.94 | $109.08 | $109.24 | $106.92 | -0.04% | Monday, September 13, 2021 3:47 PM |
OSMT | Osmotica Pharmaceuticals plc - Ordinary Shares | $3.09 | $3.14 | $3.12 | $3.19 | $3.06 | -1.5% | Monday, September 13, 2021 3:44 PM |
OSN | Ossen Innovation Co., Ltd. - American Depositary Shares | $5.05 | $5.05 | No Data | No Data | No Data | 0 | Thursday, September 9, 2021 3:59 PM |
OSPN | OneSpan Inc. - Common Stock | $19.93 | $19.03 | $19.22 | $20.91 | $19.18 | 4.73% | Monday, September 13, 2021 3:46 PM |
OSS | One Stop Systems, Inc. - Common Stock | $5.69 | $5.81 | $5.74 | $5.78 | $5.55 | -2.07% | Monday, September 13, 2021 3:40 PM |
OSTK | Overstock.com, Inc. - Common Stock | $70.57 | $68.86 | $69.09 | $71.09 | $67.82 | 2.48% | Monday, September 13, 2021 3:46 PM |
OSUR | OraSure Technologies, Inc. - Common Stock | $10.86 | $11.78 | $11.71 | $11.78 | $10.75 | -7.81% | Monday, September 13, 2021 3:46 PM |
OSW | OneSpaWorld Holdings Limited - Common Shares | $10.02 | $9.86 | $9.99 | $10.15 | $9.75 | 1.62% | Monday, September 13, 2021 3:47 PM |
OTEL | Otelco Inc. - Common Stock | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
OTEX | Open Text Corporation - Common Shares | $52.40 | $53.19 | $53.29 | $53.67 | $52.25 | -1.49% | Monday, September 13, 2021 3:46 PM |
OTIC | Otonomy, Inc. - Common Stock | $1.52 | $1.48 | $1.51 | $1.65 | $1.48 | 2.77% | Monday, September 13, 2021 3:43 PM |
OTLK | Outlook Therapeutics, Inc. - Common Stock | $2.52 | $2.49 | $2.53 | $2.60 | $2.44 | 1% | Monday, September 13, 2021 3:45 PM |
OTTR | Otter Tail Corporation - Common Stock | $56.54 | $57.73 | $58.16 | $58.60 | $56.19 | -2.06% | Monday, September 13, 2021 3:47 PM |
OTTW | Ottawa Bancorp, Inc. - Common Stock | $14.75 | $14.75 | No Data | No Data | No Data | 0 | Friday, September 10, 2021 9:55 AM |
OUNZ | VanEck Merk Gold Trust | $17.45 | $17.4 | $17.42 | $17.48 | $17.42 | 0.29% | Monday, September 13, 2021 12:25 PM |
OUSA | O'Shares FTSE U.S. Quality Dividend ETF | $43.28 | $43.34 | $43.50 | $43.58 | $43.26 | -0.13% | Monday, September 13, 2021 2:49 PM |
OUSM | O'Shares FTSE Russell Small Cap Quality Dividend ETF | $35.60 | $35.6 | $35.78 | $35.78 | $35.78 | 0 | Friday, September 10, 2021 8:00 PM |
OUT | OUTFRONT Media Inc. Common Stock | $23.42 | $22.31 | $22.65 | $23.49 | $22.48 | 4.98% | Monday, September 13, 2021 3:47 PM |
OVB | Overlay Shares Core Bond ETF | $26.36 | $26.45 | $26.68 | $26.68 | $26.36 | -0.32% | Monday, September 13, 2021 3:16 PM |
OVBC | Ohio Valley Banc Corp. - Common Stock | $27.70 | $27.1 | $27.50 | $28.75 | $27.50 | 2.21% | Monday, September 13, 2021 3:21 PM |
OVF | Overlay Shares Foreign Equity ETF | $27.89 | $27.9 | $27.89 | $27.89 | $27.89 | -0.02% | Monday, September 13, 2021 3:29 PM |
OVID | Ovid Therapeutics Inc. - Common Stock | $3.47 | $3.45 | $3.53 | $3.58 | $3.43 | 0.58% | Monday, September 13, 2021 3:44 PM |
OVL | Overlay Shares Large Cap Equity ETF | $38.52 | $38.71 | $39.33 | $39.33 | $38.52 | -0.49% | Monday, September 13, 2021 3:08 PM |
OVLY | Oak Valley Bancorp (CA) - Common Stock | $17.51 | $17.5 | $17.12 | $17.75 | $17.12 | 0.06% | Monday, September 13, 2021 3:20 PM |
OVM | Overlay Shares Municipal Bond ETF | $26.26 | $26.38 | $26.42 | $26.42 | $26.26 | -0.44% | Monday, September 13, 2021 3:17 PM |
OVS | Overlay Shares Small Cap Equity ETF | $36.17 | $36.17 | $36.25 | $36.25 | $36.25 | 0 | Friday, September 10, 2021 8:00 PM |
OVV | Ovintiv Inc. (DE) | $29.77 | $28.34 | $29.00 | $30.30 | $28.99 | 5.05% | Monday, September 13, 2021 3:47 PM |
OXBR | Oxbridge Re Holdings Limited - Ordinary Shares | $3.25 | $3.36 | $3.35 | $3.35 | $3.22 | -3.23% | Monday, September 13, 2021 3:45 PM |
OXFD | Oxford Immunotec Global PLC - Ordinary Shares | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
OXLC | Oxford Lane Capital Corp. - Common Stock | $7.17 | $7.14 | $7.17 | $7.21 | $7.08 | 0.43% | Monday, September 13, 2021 3:45 PM |
OXLCM | Oxford Lane Capital Corp. - 6.75% Series 2024 Term Preferred Stock | $25.40 | $25.4 | $25.41 | $25.42 | $25.30 | -0.03% | Monday, September 13, 2021 3:13 PM |
OXLCO | Oxford Lane Capital Corp. - Term Preferred Shares, 7.50% Series 2023 | $25.05 | $25.02 | $25.10 | $25.10 | $25.03 | 0.12% | Monday, September 13, 2021 3:43 PM |
OXLCP | Oxford Lane Capital Corp. - 6.25% Series 2027 Term Preferred Shares | $25.55 | $25.44 | $25.50 | $25.55 | $25.48 | 0.43% | Monday, September 13, 2021 3:15 PM |
OXM | Oxford Industries, Inc. Common Stock | $90.56 | $89 | $89.86 | $91.02 | $88.36 | 1.75% | Monday, September 13, 2021 3:46 PM |
OXSQ | Oxford Square Capital Corp. - Closed End Fund | $4.41 | $4.4 | $4.43 | $4.43 | $4.39 | 0.23% | Monday, September 13, 2021 3:43 PM |
OXSQZ | Oxford Square Capital Corp. - 6.25% Notes due 2026 | $25.47 | $25.5 | $25.42 | $25.51 | $25.42 | -0.12% | Monday, September 13, 2021 12:31 PM |
OXY | Occidental Petroleum Corporation Common Stock | $26.68 | $24.98 | $25.40 | $26.78 | $25.39 | 6.81% | Monday, September 13, 2021 3:47 PM |
OYST | Oyster Point Pharma, Inc. - common stock | $13.95 | $14.42 | $14.57 | $14.57 | $13.87 | -3.26% | Monday, September 13, 2021 3:45 PM |
OZK | Bank OZK - Common Stock | $41.24 | $40.94 | $41.28 | $41.65 | $40.91 | 0.73% | Monday, September 13, 2021 3:47 PM |
PAA | Plains All American Pipeline, L.P. Common Stock | $9.89 | $9.67 | $9.73 | $9.99 | $9.73 | 2.22% | Monday, September 13, 2021 3:47 PM |
PAAC | Proficient Alpha Acquisition Corp. - Common Stock | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
PAAS | Pan American Silver Corp. - Common Stock | $25.83 | $25.17 | $25.12 | $26.23 | $25.05 | 2.62% | Monday, September 13, 2021 3:47 PM |
PAC | Grupo Aeroportuario Del Pacifico, S.A. B. de C.V. Grupo Aeroportuario Del Pacifico, S.A. de C.V. (each representing 10 Series B shares) | $117.22 | $118.81 | $119.98 | $119.98 | $116.80 | -1.34% | Monday, September 13, 2021 3:40 PM |
PACA | Xtrackers MSCI Latin America Pacific Alliance ETF | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
PACB | Pacific Biosciences of California, Inc. - Common Stock | $28.40 | $29.85 | $29.73 | $29.93 | $27.61 | -4.86% | Monday, September 13, 2021 3:47 PM |
PACD | Pacific Drilling S.A. Common Shares | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
PACK | Ranpak Holdings Corp Class A Common Stock | $29.28 | $30.63 | $30.63 | $30.63 | $29.28 | -4.41% | Monday, September 13, 2021 3:45 PM |
PACQ | Pure Acquisition Corp. - Class A Common Stock | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
PACW | PacWest Bancorp - Common Stock | $42.32 | $41.76 | $42.21 | $42.73 | $41.68 | 1.34% | Monday, September 13, 2021 3:46 PM |
PAE | PAE Incorporated - Class A Common Stock | $6.42 | $6.27 | $6.30 | $6.45 | $6.22 | 2.39% | Monday, September 13, 2021 3:46 PM |
PAG | Penske Automotive Group, Inc. Common Stock | $89.54 | $89.45 | $90.59 | $90.67 | $88.51 | 0.1% | Monday, September 13, 2021 3:46 PM |
PAGP | Plains Group Holdings, L.P. Class A Shares representing limited partner interests | $10.32 | $10.05 | $10.19 | $10.43 | $10.15 | 2.64% | Monday, September 13, 2021 3:47 PM |
PAGS | PagSeguro Digital Ltd. Class A Common Shares | $55.84 | $55.98 | $56.39 | $56.56 | $54.92 | -0.25% | Monday, September 13, 2021 3:47 PM |
PAHC | Phibro Animal Health Corporation - Class A Common Stock | $22.45 | $22.6 | $22.76 | $22.76 | $22.14 | -0.66% | Monday, September 13, 2021 3:46 PM |
PAI | Western Asset Investment Grade Income Fund Inc. | $16.66 | $16.16 | $16.48 | $16.66 | $16.29 | 3.09% | Monday, September 13, 2021 3:36 PM |
PAK | Global X MSCI Pakistan ETF | $26.52 | $26.32 | $26.35 | $26.52 | $26.35 | 0.77% | Monday, September 13, 2021 9:41 AM |
PALL | Aberdeen Standard Physical Palladium Shares ETF | $194.29 | $198.5 | $201.26 | $201.26 | $193.25 | -2.12% | Monday, September 13, 2021 3:17 PM |
PAM | Pampa Energia S.A. Pampa Energia S.A. | $18.51 | $16.65 | $18.50 | $18.77 | $17.86 | 11.14% | Monday, September 13, 2021 3:44 PM |
PANL | Pangaea Logistics Solutions Ltd. - Common Stock | $5.59 | $5.38 | $5.43 | $5.69 | $5.35 | 3.9% | Monday, September 13, 2021 3:46 PM |
PANW | Palo Alto Networks, Inc. Common Stock | $475.03 | $469.9 | $472.01 | $485.75 | $458.59 | 1.09% | Monday, September 13, 2021 3:47 PM |
PAPR | Innovator S&P 500 Power Buffer ETF - April | $28.78 | $28.77 | $28.88 | $28.88 | $28.75 | 0.03% | Monday, September 13, 2021 3:31 PM |
PAR | PAR Technology Corporation Common Stock | $68.46 | $69.76 | $69.94 | $69.94 | $67.43 | -1.86% | Monday, September 13, 2021 3:42 PM |
PARR | Par Pacific Holdings, Inc. Common Stock | $15.47 | $14.98 | $15.27 | $15.67 | $15.08 | 3.27% | Monday, September 13, 2021 3:41 PM |
PASG | Passage Bio, Inc. - Common Stock | $10.83 | $11.18 | $11.15 | $11.19 | $10.40 | -3.18% | Monday, September 13, 2021 3:45 PM |
PASS | Direxion Daily Consumer Discretionary Bear 3X Shares | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
PATI | Patriot Transportation Holding, Inc. - Common Stock | $12.70 | $12.12 | $12.70 | $12.70 | $12.30 | 4.78% | Monday, September 13, 2021 11:41 AM |
PATK | Patrick Industries, Inc. - Common Stock | $81.08 | $79.3 | $80.12 | $81.22 | $79.10 | 2.24% | Monday, September 13, 2021 3:47 PM |
PAUG | Innovator S&P 500 Power Buffer ETF - August | $29.48 | $29.52 | $29.57 | $29.57 | $29.48 | -0.14% | Monday, September 13, 2021 2:53 PM |
PAVE | Global X Funds Global X U.S. Infrastructure Development ETF | $26.50 | $26.55 | $26.74 | $26.80 | $26.34 | -0.19% | Monday, September 13, 2021 3:32 PM |
PAVM | PAVmed Inc. - Common Stock | $7.86 | $8.1 | $8.10 | $8.11 | $7.63 | -2.92% | Monday, September 13, 2021 3:47 PM |
PAWZ | ProShares Pet Care ETF | $80.36 | $81.26 | $82.01 | $82.01 | $80.36 | -1.11% | Monday, September 13, 2021 3:07 PM |
PAYC | Paycom Software, Inc. Common Stock | $463.37 | $475.63 | $477.50 | $477.50 | $461.13 | -2.58% | Monday, September 13, 2021 3:45 PM |
PAYS | Paysign, Inc. - Common Stock | $2.95 | $3.32 | $3.30 | $3.35 | $2.94 | -11.14% | Monday, September 13, 2021 3:47 PM |
PAYX | Paychex, Inc. - Common Stock | $109.43 | $110.3 | $111.11 | $111.70 | $108.88 | -0.79% | Monday, September 13, 2021 3:47 PM |
PB | Prosperity Bancshares, Inc. Common Stock | $67.13 | $66.8 | $67.44 | $67.57 | $66.56 | 0.49% | Monday, September 13, 2021 3:47 PM |
PBA | Pembina Pipeline Corp. Ordinary Shares (Canada) | $31.20 | $30.66 | $30.99 | $31.52 | $30.96 | 1.76% | Monday, September 13, 2021 3:47 PM |
PBB | Prospect Capital Corporation 6.25% Notes due 2024 | $9.61 | $9.43 | $9.49 | $9.66 | $9.48 | 1.91% | Monday, September 13, 2021 5:35 PM |
PBBI | PB Bancorp, Inc. - Common Stock | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
PBC | Prospect Capital Corporation 6.875% Notes due 2029 | $25.44 | $25.4 | $25.47 | $25.48 | $25.44 | 0.16% | Monday, September 13, 2021 3:29 PM |
PBCT | People's United Financial, Inc. - Common Stock | $16.13 | $15.99 | $16.15 | $16.35 | $16.06 | 0.88% | Monday, September 13, 2021 3:47 PM |
PBCTP | People's United Financial, Inc. - Perpetual Preferred Series A Fixed-to-floating Rate | $28.98 | $28.94 | $28.97 | $28.99 | $28.70 | 0.14% | Monday, September 13, 2021 3:41 PM |
PBD | Invesco Global Clean Energy ETF | $29.58 | $29.39 | $29.49 | $29.58 | $29.11 | 0.65% | Monday, September 13, 2021 2:42 PM |
PBDM | Invesco PureBeta FTSE Developed ex-North America ETF | $30.07 | $30.07 | $30.07 | $30.07 | $30.07 | 0 | Friday, September 10, 2021 8:00 PM |
PBE | Invesco Dynamic Biotech & Genome ETF | $75.95 | $77.02 | $77.10 | $77.10 | $75.95 | -1.39% | Monday, September 13, 2021 10:25 AM |
PBEE | Invesco PureBeta FTSE Emerging Markets ETF | $143.00 | $143.2 | $146.25 | $152.34 | $142.96 | -0.14% | Monday, September 13, 2021 4:35 PM |
PBF | PBF Energy Inc. Class A Common Stock | $10.28 | $9.57 | $9.75 | $10.42 | $9.68 | 7.37% | Monday, September 13, 2021 3:47 PM |
PBFS | Pioneer Bancorp, Inc. - Common Stock | $11.95 | $12.33 | $12.42 | $12.89 | $11.80 | -3.08% | Monday, September 13, 2021 3:39 PM |
PBFX | PBF Logistics LP Common Units representing limited partner interests | $12.01 | $12.03 | $12.16 | $12.36 | $12.01 | -0.17% | Monday, September 13, 2021 3:45 PM |
PBH | Prestige Consumer Healthcare Inc. Common Stock | $53.26 | $53.5 | $53.74 | $53.74 | $52.83 | -0.45% | Monday, September 13, 2021 3:47 PM |
PBHC | Pathfinder Bancorp, Inc. - Common Stock | $16.30 | $16.04 | $16.12 | $16.30 | $16.12 | 1.62% | Monday, September 13, 2021 3:02 PM |
PBI | Pitney Bowes Inc. Common Stock | $7.12 | $7 | $7.06 | $7.16 | $6.90 | 1.64% | Monday, September 13, 2021 3:47 PM |
PBIP | Prudential Bancorp, Inc. - Common Stock | $14.47 | $14.64 | $14.52 | $14.62 | $14.45 | -1.16% | Monday, September 13, 2021 3:37 PM |
PBJ | Invesco Dynamic Food & Beverage ETF | $42.09 | $41.86 | $42.15 | $42.25 | $42.09 | 0.56% | Monday, September 13, 2021 1:50 PM |
PBND | Invesco PureBeta US Aggregate Bond ETF | $26.11 | $26.11 | $26.11 | $26.11 | $26.11 | 0 | Friday, September 10, 2021 8:00 PM |
PBP | Invesco S&P 500 BuyWrite ETF | $23.33 | $23.26 | $23.43 | $23.43 | $23.26 | 0.32% | Monday, September 13, 2021 3:13 PM |
PBPB | Potbelly Corporation - Common Stock | $6.99 | $6.77 | $6.79 | $7.04 | $6.78 | 3.25% | Monday, September 13, 2021 3:46 PM |
PBR | Petroleo Brasileiro S.A.- Petrobras Common Stock | $10.31 | $9.94 | $10.16 | $10.40 | $10.08 | 3.67% | Monday, September 13, 2021 3:46 PM |
PBR.A | Petroleo Brasileiro S.A.- Petrobras American Depositary Shares | $10.02 | $9.61 | $9.84 | $10.08 | $9.78 | 4.21% | Monday, September 13, 2021 3:45 PM |
PBS | Invesco Dynamic Media ETF | $53.83 | $53.57 | $53.83 | $53.83 | $53.83 | 0.49% | Monday, September 13, 2021 9:30 AM |
PBSM | Invesco PureBeta MSCI USA Small Cap ETF | $39.34 | $38.75 | $39.34 | $39.34 | $39.34 | 1.52% | Monday, September 13, 2021 9:30 AM |
PBT | Permian Basin Royalty Trust Common Stock | $5.25 | $5.25 | $5.26 | $5.29 | $5.20 | 0 | Monday, September 13, 2021 3:21 PM |
PBTP | Invesco PureBeta 0-5 Yr US TIPS ETF | $26.95 | $26.95 | $26.95 | $26.95 | $26.95 | 0 | Friday, September 10, 2021 8:00 PM |
PBTS | Powerbridge Technologies Co., Ltd. - Ordinary Shares | $1.34 | $1.35 | $1.35 | $1.36 | $1.29 | -1.11% | Monday, September 13, 2021 3:47 PM |
PBUS | Invesco PureBeta MSCI USA ETF | $45.54 | $45.55 | $45.77 | $45.77 | $45.47 | -0.02% | Monday, September 13, 2021 1:31 PM |
PBW | Invesco WilderHill Clean Energy ETF | $80.60 | $79.75 | $80.37 | $81.09 | $78.10 | 1.07% | Monday, September 13, 2021 3:46 PM |
PBY | Prospect Capital Corporation 6.25% Notes due 2028 | $18.74 | $18.78 | $18.56 | $18.74 | $18.50 | -0.21% | Monday, September 13, 2021 5:36 PM |
PBYI | Puma Biotechnology Inc - Common Stock | $7.13 | $7.14 | $7.16 | $7.28 | $6.98 | -0.14% | Monday, September 13, 2021 3:46 PM |
PCAR | PACCAR Inc. - Common Stock | $84.32 | $83.61 | $84.65 | $85.00 | $83.13 | 0.85% | Monday, September 13, 2021 3:47 PM |
PCB | PCB Bancorp - Common Stock | $19.99 | $20 | $20.00 | $20.23 | $19.58 | -0.05% | Monday, September 13, 2021 3:44 PM |
PCEF | Invesco CEF Income Composite ETF | $24.56 | $24.6 | $24.68 | $24.68 | $24.56 | -0.16% | Monday, September 13, 2021 3:47 PM |
PCF | High Income Securities Fund Common Stock | $9.95 | $9.95 | $9.92 | $9.95 | $9.88 | -0.05% | Monday, September 13, 2021 3:37 PM |
PCG | Pacific Gas & Electric Co. Common Stock | $9.85 | $9.31 | $9.44 | $9.94 | $9.38 | 5.8% | Monday, September 13, 2021 3:47 PM |
PCH | PotlatchDeltic Corporation - Common Stock | $51.41 | $51.77 | $52.21 | $52.51 | $51.31 | -0.7% | Monday, September 13, 2021 3:46 PM |
PCI | PIMCO Dynamic Credit and Mortgage Income Fund Common Shares of Beneficial Interest | $21.46 | $21.61 | $21.65 | $21.70 | $21.27 | -0.72% | Monday, September 13, 2021 3:46 PM |
PCK | Pimco California Municipal Income Fund II Common Shares of Beneficial Interest | $9.65 | $9.57 | $9.61 | $9.65 | $9.58 | 0.84% | Monday, September 13, 2021 3:46 PM |
PCM | PCM Fund, Inc. Common Stock | $11.35 | $11.5 | $11.45 | $11.45 | $11.32 | -1.3% | Monday, September 13, 2021 3:44 PM |
PCN | Pimco Corporate & Income Strategy Fund Common Stock | $17.92 | $17.63 | $17.79 | $17.96 | $17.66 | 1.62% | Monday, September 13, 2021 3:36 PM |
PCOM | Points International, Ltd. - Common Shares | $17.76 | $17.93 | $17.96 | $17.98 | $17.44 | -0.95% | Monday, September 13, 2021 3:42 PM |
PCQ | PIMCO California Municipal Income Fund Common Stock | $18.87 | $19.12 | $18.99 | $18.99 | $18.80 | -1.31% | Monday, September 13, 2021 2:55 PM |
PCRX | Pacira BioSciences, Inc. - Common Stock | $55.37 | $55.4 | $55.42 | $56.23 | $54.17 | -0.05% | Monday, September 13, 2021 3:47 PM |
PCSB | PCSB Financial Corporation - Common Stock | $17.55 | $17.75 | $17.81 | $17.95 | $17.40 | -1.13% | Monday, September 13, 2021 3:39 PM |
PCTI | PC-Tel, Inc. - Common Stock | $6.58 | $6.51 | $6.52 | $6.58 | $6.38 | 1.01% | Monday, September 13, 2021 3:46 PM |
PCTY | Paylocity Holding Corporation - Common Stock | $255.78 | $265.68 | $266.11 | $266.50 | $253.94 | -3.73% | Monday, September 13, 2021 3:46 PM |
PCY | Invesco Emerging Markets Sovereign Debt ETF | $27.73 | $27.72 | $27.71 | $27.74 | $27.67 | 0.02% | Monday, September 13, 2021 3:45 PM |
PCYG | Park City Group, Inc. - Common Stock | $5.35 | $5.31 | $5.33 | $5.35 | $5.31 | 0.75% | Monday, September 13, 2021 3:21 PM |
PCYO | Pure Cycle Corporation - Common Stock | $13.61 | $13.72 | $13.70 | $13.70 | $13.44 | -0.8% | Monday, September 13, 2021 3:45 PM |
PD | PagerDuty, Inc. Common Stock | $44.31 | $44.05 | $44.45 | $44.59 | $42.49 | 0.59% | Monday, September 13, 2021 3:45 PM |
PDBC | Invesco Optimum Yield Diversified Commodity Strategy No K-1 ETF | $20.36 | $20.2 | $20.33 | $20.39 | $20.26 | 0.77% | Monday, September 13, 2021 3:46 PM |
PDCE | PDC Energy, Inc. - Common Stock | $42.76 | $41.89 | $42.59 | $43.76 | $42.24 | 2.07% | Monday, September 13, 2021 3:46 PM |
PDCO | Patterson Companies, Inc. - Common Stock | $32.13 | $32.2 | $32.34 | $32.58 | $31.86 | -0.23% | Monday, September 13, 2021 3:47 PM |
PDD | Pinduoduo Inc. - American Depositary Shares | $104.10 | $103.75 | $102.15 | $104.86 | $99.10 | 0.34% | Monday, September 13, 2021 3:47 PM |
PDEC | Innovator S&P 500 Power Buffer ETF - December | $30.95 | $30.78 | $30.95 | $30.95 | $30.95 | 0.55% | Monday, September 13, 2021 9:30 AM |
PDEV | Principal International Multi-Factor Core Index ETF | $32.62 | $32.4 | $32.57 | $32.62 | $32.53 | 0.68% | Monday, September 13, 2021 12:13 PM |
PDEX | Pro-Dex, Inc. - Common Stock | $25.28 | $24.26 | $24.22 | $25.45 | $24.04 | 4.18% | Monday, September 13, 2021 3:27 PM |
PDFS | PDF Solutions, Inc. - Common Stock | $22.75 | $22.64 | $22.73 | $22.81 | $22.43 | 0.49% | Monday, September 13, 2021 3:46 PM |
PDI | PIMCO Dynamic Income Fund Common Stock | $27.02 | $27.29 | $27.37 | $27.43 | $26.81 | -0.99% | Monday, September 13, 2021 3:46 PM |
PDLB | PDL Community Bancorp - Common Stock | $13.93 | $13.86 | $13.56 | $14.03 | $13.56 | 0.51% | Monday, September 13, 2021 3:33 PM |
PDLI | PDL BioPharma, Inc. - Common Stock | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
PDM | Piedmont Office Realty Trust, Inc. Class A Common Stock | $17.30 | $16.79 | $16.90 | $17.37 | $16.87 | 3.01% | Monday, September 13, 2021 3:47 PM |
PDN | Invesco FTSE RAFI Developed Markets ex-U.S. Small-Mid ETF | $39.58 | $39.19 | $39.58 | $39.58 | $39.58 | 1% | Monday, September 13, 2021 9:30 AM |
PDP | Invesco DWA Momentum ETF | $92.34 | $93.26 | $93.96 | $93.97 | $91.96 | -0.98% | Monday, September 13, 2021 3:44 PM |
PDS | Precision Drilling Corporation Common Stock | $35.52 | $33.29 | $34.02 | $35.52 | $34.02 | 6.7% | Monday, September 13, 2021 3:36 PM |
PDSB | PDS Biotechnology Corporation - Common Stock | $14.95 | $15.3 | $15.43 | $15.43 | $14.81 | -2.29% | Monday, September 13, 2021 3:46 PM |
PDT | John Hancock Premium Dividend Fund | $17.05 | $17.2 | $17.25 | $17.25 | $17.00 | -0.87% | Monday, September 13, 2021 3:41 PM |
PE | Parsley Energy, Inc. Class A Common Stock | $1.34 | $1.35 | $1.36 | $1.36 | $1.27 | -0.74% | Monday, September 13, 2021 3:13 PM |
PEAK | Healthpeak Properties, Inc. Common Stock | $35.52 | $35.35 | $35.67 | $35.88 | $35.45 | 0.48% | Monday, September 13, 2021 3:47 PM |
PEB | Pebblebrook Hotel Trust Common Shares of Beneficial Interest | $22.18 | $21.07 | $21.38 | $22.27 | $21.17 | 5.24% | Monday, September 13, 2021 3:46 PM |
PEBK | Peoples Bancorp of North Carolina, Inc. - Common Stock | $28.02 | $28 | $28.24 | $28.24 | $28.01 | 0.07% | Monday, September 13, 2021 3:41 PM |
PEBO | Peoples Bancorp Inc. - Common Stock | $30.96 | $30.88 | $31.06 | $31.36 | $30.75 | 0.26% | Monday, September 13, 2021 3:47 PM |
PECK | The Peck Company Holdings, Inc. - Common Stock | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
PED | Pedevco Corp. Common Stock | $1.33 | $1.2 | $1.28 | $1.34 | $1.27 | 10.83% | Monday, September 13, 2021 3:46 PM |
PEG | Public Service Enterprise Group Incorporated Common Stock | $62.29 | $62.14 | $62.80 | $63.15 | $61.99 | 0.24% | Monday, September 13, 2021 3:46 PM |
PEGA | Pegasystems Inc. - Common Stock | $132.30 | $133.31 | $133.53 | $134.29 | $131.15 | -0.76% | Monday, September 13, 2021 3:46 PM |
PEI | Pennsylvania Real Estate Investment Trust Common Stock | $1.88 | $1.95 | $1.99 | $1.99 | $1.88 | -3.85% | Monday, September 13, 2021 3:46 PM |
PEIX | Pacific Ethanol, Inc. - Common Stock | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
PEJ | Invesco Dynamic Leisure and Entertainment ETF | $49.24 | $48.57 | $48.91 | $49.32 | $48.49 | 1.38% | Monday, September 13, 2021 3:47 PM |
PEK | VanEck Vectors ChinaAMC CSI 3000 ETF | $0.09 | $0.08 | $0.08 | $0.09 | $0.08 | 3.57% | Monday, September 13, 2021 4:10 PM |
PEN | Penumbra, Inc. Common Stock | $280.10 | $282.23 | $283.21 | $284.45 | $275.72 | -0.75% | Monday, September 13, 2021 3:46 PM |
PENN | Penn National Gaming, Inc. - Common Stock | $77.62 | $79.81 | $80.70 | $80.80 | $75.79 | -2.74% | Monday, September 13, 2021 3:47 PM |
PEO | Adams Natural Resources Fund, Inc. Common Stock | $15.02 | $14.74 | $14.90 | $15.08 | $14.84 | 1.87% | Monday, September 13, 2021 3:01 PM |
PEP | PepsiCo, Inc. - Common Stock | $155.81 | $155.46 | $155.94 | $157.40 | $155.39 | 0.23% | Monday, September 13, 2021 3:47 PM |
PER | SandRidge Permian Trust Common Units of Benficial Interest | $0.11 | $0.12 | $0.12 | $0.12 | $0.11 | -8.33% | Monday, September 13, 2021 12:37 PM |
PERI | Perion Network Ltd - Ordinary Shares | $19.28 | $19.87 | $19.95 | $19.98 | $19.15 | -2.97% | Monday, September 13, 2021 3:44 PM |
PESI | Perma-Fix Environmental Services, Inc. - Common Stock | $6.36 | $6.36 | $6.45 | $6.45 | $6.10 | -0.01% | Monday, September 13, 2021 3:46 PM |
PETQ | PetIQ, Inc. - Class A Common Stock | $28.32 | $27.84 | $27.88 | $28.58 | $27.41 | 1.72% | Monday, September 13, 2021 3:46 PM |
PETS | PetMed Express, Inc. - Common Stock | $27.61 | $28.36 | $28.44 | $28.44 | $27.55 | -2.64% | Monday, September 13, 2021 3:47 PM |
PETZ | TDH Holdings, Inc. - Common Shares | $2.04 | $2.03 | $2.01 | $2.15 | $2.00 | 0.49% | Monday, September 13, 2021 2:26 PM |
PEX | ProShares Global Listed Private Equity ETF | $0.14 | $0.16 | $0.15 | $0.16 | $0.14 | -9.68% | Monday, September 13, 2021 1:01 PM |
PEXL | Pacer US Export Leaders ETF | $43.52 | $43.52 | $43.42 | $43.42 | $43.42 | 0 | Friday, September 10, 2021 8:00 PM |
PEY | Invesco High Yield Equity Dividend Achievers ETF | $20.15 | $20.02 | $20.17 | $20.26 | $20.06 | 0.65% | Monday, September 13, 2021 3:38 PM |
PEZ | Invesco DWA Consumer Cyclicals Momentum ETF | $89.74 | $89.47 | $89.36 | $90.00 | $88.28 | 0.3% | Monday, September 13, 2021 3:25 PM |
PFBC | Preferred Bank - Common Stock | $61.63 | $60.85 | $61.21 | $61.68 | $60.63 | 1.28% | Monday, September 13, 2021 3:46 PM |
PFBI | Premier Financial Bancorp, Inc. - Common Stock | $17.84 | $17.8 | $18.00 | $18.18 | $17.78 | 0.22% | Monday, September 13, 2021 3:31 PM |
PFD | Flaherty & Crumrine Preferred and Income Fund Incorporated | $16.06 | $15.94 | $16.04 | $16.12 | $15.77 | 0.75% | Monday, September 13, 2021 3:43 PM |
PFE | Pfizer, Inc. Common Stock | $44.44 | $45.59 | $45.74 | $45.83 | $44.20 | -2.53% | Monday, September 13, 2021 3:47 PM |
PFEB | Innovator S&P 500 Power Buffer ETF - February | $28.65 | $28.65 | $28.62 | $28.65 | $28.62 | 0.02% | Monday, September 13, 2021 2:53 PM |
PFF | iShares Preferred and Income Securities ETF | $39.28 | $39.32 | $39.41 | $39.42 | $39.27 | -0.1% | Monday, September 13, 2021 3:47 PM |
PFFA | Virtus InfraCap U.S. Preferred Stock ETF | $25.18 | $25.24 | $25.25 | $25.25 | $25.15 | -0.24% | Monday, September 13, 2021 3:20 PM |
PFFD | Global X U.S. Preferred ETF | $26.02 | $26.04 | $26.10 | $26.11 | $26.02 | -0.08% | Monday, September 13, 2021 3:38 PM |
PFFL | ETRACS 2xMonthly Pay Leveraged Preferred Stock Index ETN due September 25, 2048 | $19.31 | $19.31 | $19.34 | $19.34 | $19.34 | 0 | Friday, September 10, 2021 8:00 PM |
PFFR | ETFIS Series Trust I ETF | $24.62 | $24.65 | $24.62 | $24.62 | $24.62 | -0.14% | Monday, September 13, 2021 3:14 PM |
PFG | Principal Financial Group Inc - Common Stock | $65.73 | $64.87 | $65.71 | $66.41 | $64.94 | 1.33% | Monday, September 13, 2021 3:46 PM |
PFGC | Performance Food Group Company Common Stock | $45.26 | $44.19 | $44.67 | $45.37 | $43.88 | 2.42% | Monday, September 13, 2021 3:47 PM |
PFH | Cabco Tr Jcp 7.625 Common Stock | $26.13 | $26.14 | $26.12 | $26.14 | $26.01 | -0.04% | Monday, September 13, 2021 3:46 PM |
PFHD | Professional Holding Corp. - Class A Common Stock | $18.51 | $18.5 | $18.74 | $18.77 | $18.40 | 0.05% | Monday, September 13, 2021 3:41 PM |
PFI | Invesco DWA Financial Momentum ETF | $53.13 | $52.98 | $53.34 | $53.52 | $53.13 | 0.29% | Monday, September 13, 2021 3:06 PM |
PFIE | Profire Energy, Inc. - Common Stock | $1.04 | $1.07 | $1.06 | $1.07 | $1.03 | -2.8% | Monday, September 13, 2021 3:43 PM |
PFIG | Invesco Fundamental Investment Grade Corporate Bond ETF | $27.01 | $27.01 | $27.03 | $27.03 | $27.03 | 0 | Friday, September 10, 2021 8:00 PM |
PFIN | P & F Industries, Inc. - Class A Common Stock | $6.51 | $6.7 | $6.51 | $6.51 | $6.51 | -2.88% | Monday, September 13, 2021 11:17 AM |
PFIS | Peoples Financial Services Corp. - Common Stock | $45.40 | $45 | $45.44 | $45.74 | $45.22 | 0.89% | Monday, September 13, 2021 3:44 PM |
PFL | PIMCO Income Strategy Fund Shares of Beneficial Interest | $11.80 | $11.87 | $11.89 | $11.90 | $11.73 | -0.59% | Monday, September 13, 2021 3:38 PM |
PFLD | AAM Low Duration Preferred and Income Securities ETF | $25.26 | $25.27 | $25.25 | $25.27 | $25.25 | -0.06% | Monday, September 13, 2021 3:13 PM |
PFLT | PennantPark Floating Rate Capital Ltd. - Common Stock | $12.90 | $12.87 | $12.90 | $12.93 | $12.76 | 0.23% | Monday, September 13, 2021 3:46 PM |
PFM | Invesco Dividend Achievers ETF | $37.28 | $37.24 | $37.48 | $37.48 | $37.14 | 0.11% | Monday, September 13, 2021 3:46 PM |
PFMT | Performant Financial Corporation - Common Stock | $4.50 | $4.5 | $4.54 | $4.62 | $4.36 | 0 | Monday, September 13, 2021 3:40 PM |
PFN | PIMCO Income Strategy Fund II | $10.11 | $10.18 | $10.21 | $10.27 | $10.06 | -0.69% | Monday, September 13, 2021 3:45 PM |
PFNX | Pfenex Inc. Common Stock | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
PFO | Flaherty & Crumrine Preferred and Income Opportunity Fund Incorporated | $12.90 | $12.9 | $12.90 | $12.93 | $12.82 | 0 | Monday, September 13, 2021 3:18 PM |
PFPT | Proofpoint, Inc. - Common Stock | $3483.00 | $3483 | No Data | No Data | No Data | 0 | Wednesday, August 11, 2021 10:29 AM |
PFS | Provident Financial Services, Inc Common Stock | $22.40 | $22 | $22.21 | $22.48 | $22.16 | 1.82% | Monday, September 13, 2021 3:46 PM |
PFSI | PennyMac Financial Services, Inc. Common Stock | $65.29 | $63.91 | $64.19 | $65.49 | $63.63 | 2.16% | Monday, September 13, 2021 3:46 PM |
PFSW | PFSweb, Inc. - Common Stock | $12.97 | $13.09 | $12.56 | $13.15 | $12.56 | -0.92% | Monday, September 13, 2021 3:46 PM |
PFXF | VanEck Vectors Preferred Securities ex Financials ETF | $21.56 | $21.57 | $21.58 | $21.60 | $21.56 | -0.05% | Monday, September 13, 2021 3:44 PM |
PG | Procter & Gamble Company (The) Common Stock | $145.48 | $144.13 | $144.85 | $147.23 | $144.85 | 0.94% | Monday, September 13, 2021 3:47 PM |
PGAL | Global X MSCI Portugal ETF | $11.53 | $11.21 | $11.57 | $11.57 | $11.52 | 2.85% | Monday, September 13, 2021 10:34 AM |
PGC | Peapack-Gladstone Financial Corporation - Common Stock | $33.11 | $32.32 | $32.77 | $33.46 | $32.27 | 2.44% | Monday, September 13, 2021 3:37 PM |
PGEN | Precigen, Inc. - Common Stock | $5.90 | $6.18 | $6.20 | $6.20 | $5.88 | -4.53% | Monday, September 13, 2021 3:47 PM |
PGF | Invesco Financial Preferred ETF | $19.09 | $19.07 | $19.11 | $19.12 | $19.09 | 0.1% | Monday, September 13, 2021 3:41 PM |
PGHY | Invesco Global Short Term High Yield Bond ETF | $21.92 | $21.9 | $21.89 | $21.92 | $21.88 | 0.09% | Monday, September 13, 2021 3:08 PM |
PGJ | Invesco Golden Dragon China ETF | $46.36 | $46.93 | $46.56 | $46.78 | $45.59 | -1.21% | Monday, September 13, 2021 3:42 PM |
PGM | iPathA Series B Bloomberg Platinum Subindex Total Return ETN | $44.72 | $44.72 | $44.29 | $44.29 | $44.29 | 0 | Friday, September 10, 2021 8:00 PM |
PGNX | Progenics Pharmaceuticals Inc. - Common Stock | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
PGNY | Progyny, Inc. - Common Stock | $57.71 | $58.32 | $58.29 | $58.74 | $56.58 | -1.05% | Monday, September 13, 2021 3:47 PM |
PGP | Pimco Global Stocksplus & Income Fund Pimco Global StocksPlus & Income Fund Common Shares of Beneficial Interest | $11.29 | $11.07 | $11.12 | $11.34 | $11.11 | 1.94% | Monday, September 13, 2021 3:32 PM |
PGR | Progressive Corporation (The) Common Stock | $94.08 | $93.12 | $93.65 | $94.34 | $92.97 | 1.03% | Monday, September 13, 2021 3:47 PM |
PGRE | Paramount Group, Inc. Common Stock | $8.82 | $8.61 | $8.70 | $8.85 | $8.61 | 2.44% | Monday, September 13, 2021 3:47 PM |
PGTI | PGT Innovations, Inc. | $20.67 | $20.42 | $20.72 | $20.80 | $20.50 | 1.2% | Monday, September 13, 2021 3:46 PM |
PGX | Invesco Preferred ETF | $15.17 | $15.17 | $15.20 | $15.20 | $15.17 | 0 | Monday, September 13, 2021 3:45 PM |
PGZ | Principal Real Estate Income Fund Common Shares of Beneficial Interest | $15.84 | $15.74 | $15.74 | $15.84 | $15.72 | 0.64% | Monday, September 13, 2021 3:16 PM |
PH | Parker-Hannifin Corporation Common Stock | $288.54 | $284.05 | $287.58 | $291.27 | $284.16 | 1.58% | Monday, September 13, 2021 3:47 PM |
PHAS | PhaseBio Pharmaceuticals, Inc. - Common Stock | $2.85 | $2.98 | $3.01 | $3.03 | $2.85 | -4.36% | Monday, September 13, 2021 3:46 PM |
PHAT | Phathom Pharmaceuticals, Inc. - Common Stock | $33.46 | $33.38 | $33.72 | $34.36 | $33.08 | 0.24% | Monday, September 13, 2021 3:46 PM |
PHB | Invesco Fundamental High Yield Corporate Bond ETF | $19.65 | $19.64 | $19.63 | $19.65 | $19.63 | 0.05% | Monday, September 13, 2021 3:33 PM |
PHCF | Puhui Wealth Investment Management Co., Ltd. - Ordinary Shares | $2.79 | $2.8 | $2.86 | $2.89 | $2.73 | -0.54% | Monday, September 13, 2021 3:38 PM |
PHD | Pioneer Floating Rate Trust Pioneer Floating Rate Trust Shares of Beneficial Interest | $11.35 | $11.32 | $11.34 | $11.38 | $11.34 | 0.27% | Monday, September 13, 2021 3:46 PM |
PHDG | Invesco S&P 500 Downside Hedged ETF | $36.40 | $36.51 | $36.80 | $36.80 | $36.40 | -0.3% | Monday, September 13, 2021 3:02 PM |
PHG | Koninklijke Philips N.V. NY Registry Shares | $46.71 | $47.02 | $46.93 | $47.04 | $46.52 | -0.67% | Monday, September 13, 2021 3:46 PM |
PHGE | BiomX Inc. COmmon Stock | $3.24 | $3.2 | $3.24 | $3.31 | $3.20 | 1.25% | Monday, September 13, 2021 3:46 PM |
PHI | PLDT Inc. Sponsored ADR | $28.96 | $28.48 | $28.58 | $29.20 | $28.58 | 1.69% | Monday, September 13, 2021 3:33 PM |
PHIO | Phio Pharmaceuticals Corp. - Common Stock | $2.03 | $2.05 | $2.07 | $2.07 | $2.00 | -0.98% | Monday, September 13, 2021 3:44 PM |
PHK | Pimco High Income Fund Pimco High Income Fund | $6.41 | $6.41 | $6.43 | $6.48 | $6.36 | 0 | Monday, September 13, 2021 3:44 PM |
PHM | PulteGroup, Inc. Common Stock | $48.15 | $47.93 | $48.42 | $48.49 | $47.42 | 0.46% | Monday, September 13, 2021 3:47 PM |
PHO | Invesco Water Resources ETF | $57.81 | $58.47 | $58.89 | $58.89 | $57.57 | -1.13% | Monday, September 13, 2021 3:46 PM |
PHR | Phreesia, Inc. Common Stock | $69.08 | $70.29 | $70.84 | $71.20 | $68.57 | -1.72% | Monday, September 13, 2021 3:46 PM |
PHT | Pioneer High Income Trust Common Shares of Beneficial Interest | $11.13 | $10.97 | $11.03 | $11.18 | $10.97 | 1.46% | Monday, September 13, 2021 3:29 PM |
PHUNW | Phunware, Inc. - Warrants | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
PHX | Panhandle Oil and Gas Inc Common Stock | $2.85 | $2.73 | $2.76 | $2.92 | $2.71 | 4.4% | Monday, September 13, 2021 3:44 PM |
PHYL | PGIM Active High Yield Bond ETF | $41.31 | $41.31 | $41.38 | $41.38 | $41.38 | 0 | Friday, September 10, 2021 8:00 PM |
PHYS | Sprott Physical Gold Trust ETV | $14.16 | $14.12 | $14.11 | $14.19 | $14.11 | 0.28% | Monday, September 13, 2021 3:44 PM |
PI | Impinj, Inc. - Common Stock | $52.57 | $53.09 | $53.66 | $53.66 | $51.31 | -0.98% | Monday, September 13, 2021 3:45 PM |
PIC | Pivotal Investment Corporation II Class A Common Stock | $1.32 | $1.31 | $1.31 | $1.32 | $1.30 | 1.15% | Monday, September 13, 2021 3:41 PM |
PICB | Invesco International Corporate Bond ETF | $29.10 | $29.11 | $29.12 | $29.13 | $29.10 | -0.03% | Monday, September 13, 2021 3:12 PM |
PICK | iShares MSCI Global Select Metals & Mining Producers Fund | $45.38 | $45.14 | $45.58 | $45.83 | $45.33 | 0.53% | Monday, September 13, 2021 3:22 PM |
PICO | PICO Holdings Inc. - Common Stock | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
PID | Invesco International Dividend Achievers ETF | $18.04 | $17.93 | $18.05 | $18.14 | $17.99 | 0.59% | Monday, September 13, 2021 3:46 PM |
PIE | Invesco DWA Emerging Markets Momentum ETF | $25.75 | $25.74 | $25.75 | $25.85 | $25.66 | 0.04% | Monday, September 13, 2021 3:44 PM |
PIH | 1347 Property Insurance Holdings, Inc. - Common Stock | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
PIHPP | 1347 Property Insurance Holdings, Inc. - 8.00% Cumulative Series A Preferred Stock | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
PII | Polaris Inc. Common Stock | $121.84 | $119.89 | $120.50 | $123.14 | $120.44 | 1.63% | Monday, September 13, 2021 3:47 PM |
PILL | Direxion Daily Pharmaceutical & Medical Bull 3X Shares | $18.17 | $18.53 | $18.89 | $18.89 | $17.99 | -1.94% | Monday, September 13, 2021 3:12 PM |
PIM | Putnam Master Intermediate Income Trust Common Stock | $4.06 | $4.07 | $4.07 | $4.07 | $4.05 | -0.28% | Monday, September 13, 2021 2:47 PM |
PIN | Invesco India ETF | $28.88 | $28.86 | $28.91 | $28.94 | $28.79 | 0.07% | Monday, September 13, 2021 3:46 PM |
PINC | Premier, Inc. - Class A Common Stock | $38.76 | $39.13 | $39.15 | $39.28 | $38.45 | -0.95% | Monday, September 13, 2021 3:46 PM |
PINE | Alpine Income Property Trust, Inc. Common Stock | $17.96 | $17.91 | $18.16 | $18.17 | $17.90 | 0.28% | Monday, September 13, 2021 3:40 PM |
PING | Ping Identity Holding Corp. Common Stock | $25.27 | $25.6 | $25.65 | $25.81 | $25.02 | -1.29% | Monday, September 13, 2021 3:47 PM |
PINS | Pinterest, Inc. Class A Common Stock | $54.89 | $54.24 | $54.25 | $55.32 | $52.64 | 1.2% | Monday, September 13, 2021 3:47 PM |
PIO | Invesco Global Water ETF | $43.04 | $43.2 | $43.62 | $43.62 | $43.00 | -0.38% | Monday, September 13, 2021 3:46 PM |
PIPR | Piper Sandler Companies Common Stock | $135.84 | $135.04 | $135.95 | $136.21 | $134.50 | 0.59% | Monday, September 13, 2021 3:46 PM |
PIRS | Pieris Pharmaceuticals, Inc. - Common Stock | $5.51 | $5.71 | $5.71 | $5.76 | $5.39 | -3.5% | Monday, September 13, 2021 3:47 PM |
PIXY | ShiftPixy, Inc. - Common Stock | $1.29 | $1.31 | $1.31 | $1.32 | $1.27 | -1.53% | Monday, September 13, 2021 3:43 PM |
PIY | Preferred Plus Trust (Ser CZN) Preferred Plus Trust Ser CZN-1 Tr Ctf 8.375% Maturity 10/01/2046 | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
PIZ | Invesco DWA Developed Markets Momentum ETF | $41.45 | $41.8 | $41.83 | $41.83 | $41.36 | -0.84% | Monday, September 13, 2021 3:06 PM |
PJAN | Innovator S&P 500 Power Buffer ETF - January | $32.72 | $32.76 | $32.73 | $32.73 | $32.72 | -0.14% | Monday, September 13, 2021 2:54 PM |
PJH | Prudential Financial, Inc. 5.75% Junior Subordinated Notes due 2052 | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
PJP | Invesco Dynamic Pharmaceuticals ETF | $78.99 | $79.45 | $80.07 | $80.07 | $78.99 | -0.58% | Monday, September 13, 2021 3:05 PM |
PJT | PJT Partners Inc. Class A Common Stock | $76.21 | $75.53 | $75.73 | $76.21 | $74.87 | 0.89% | Monday, September 13, 2021 3:47 PM |
PJUL | Innovator S&P 500 Power Buffer ETF - July | $30.00 | $29.93 | $30.02 | $30.02 | $29.94 | 0.23% | Monday, September 13, 2021 2:04 PM |
PJUN | Innovator S&P 500 Power Buffer ETF - June | $31.47 | $31.47 | $31.49 | $31.49 | $31.49 | 0 | Friday, September 10, 2021 8:00 PM |
PK | Park Hotels & Resorts Inc. Common Stock | $19.26 | $18.37 | $18.69 | $19.40 | $18.48 | 4.84% | Monday, September 13, 2021 3:47 PM |
PKB | Invesco Dynamic Building & Construction ETF | $49.94 | $50.15 | $50.54 | $50.54 | $49.93 | -0.42% | Monday, September 13, 2021 1:07 PM |
PKBK | Parke Bancorp, Inc. - Common Stock | $21.17 | $21.09 | $21.09 | $21.17 | $20.98 | 0.38% | Monday, September 13, 2021 3:38 PM |
PKE | Park Aerospace Corp. Common Stock | $13.50 | $13.52 | $13.54 | $13.65 | $13.36 | -0.15% | Monday, September 13, 2021 3:46 PM |
PKG | Packaging Corporation of America Common Stock | $151.54 | $151.82 | $152.86 | $152.86 | $150.72 | -0.18% | Monday, September 13, 2021 3:47 PM |
PKI | PerkinElmer, Inc. Common Stock | $181.76 | $187.05 | $188.03 | $188.03 | $178.61 | -2.83% | Monday, September 13, 2021 3:46 PM |
PKO | Pimco Income Opportunity Fund Common Shares of Beneficial Interest | $25.22 | $25.32 | $25.33 | $25.42 | $24.99 | -0.39% | Monday, September 13, 2021 3:36 PM |
PKOH | Park-Ohio Holdings Corp. - Common Stock | $26.17 | $27.41 | $27.53 | $28.08 | $25.88 | -4.52% | Monday, September 13, 2021 3:45 PM |
PKW | Invesco BuyBack Achievers ETF | $92.77 | $92.33 | $93.01 | $93.01 | $92.36 | 0.48% | Monday, September 13, 2021 3:47 PM |
PKX | POSCO Common Stock | $78.91 | $76.64 | $79.15 | $79.87 | $78.63 | 3.11% | Monday, September 13, 2021 3:47 PM |
PLAB | Photronics, Inc. - Common Stock | $14.13 | $14.01 | $14.26 | $14.26 | $13.80 | 0.86% | Monday, September 13, 2021 3:47 PM |
PLAG | Planet Green Holdings Corp. Common Stock | $1.27 | $1.29 | $1.25 | $1.34 | $1.25 | -1.55% | Monday, September 13, 2021 3:23 PM |
PLAN | Anaplan, Inc. Common Stock | $64.82 | $65.62 | $65.54 | $65.79 | $64.05 | -1.22% | Monday, September 13, 2021 3:46 PM |
PLAT | WisdomTree Modern Tech Platforms Fund | $48.62 | $48.62 | $48.87 | $48.87 | $48.87 | 0 | Friday, September 10, 2021 8:00 PM |
PLAY | Dave & Buster's Entertainment, Inc. - Common Stock | $36.32 | $35.85 | $36.29 | $36.61 | $33.70 | 1.31% | Monday, September 13, 2021 3:47 PM |
PLBC | Plumas Bancorp - Common Stock | $32.42 | $31.95 | $32.10 | $32.42 | $32.06 | 1.48% | Monday, September 13, 2021 11:48 AM |
PLC | Principal U.S. Large-Cap Multi-Factor Core Index ETF | $36.75 | $36.67 | $36.65 | $36.95 | $36.41 | 0.22% | Monday, September 13, 2021 3:23 PM |
PLCE | Children's Place, Inc. (The) - Common Stock | $77.76 | $80.04 | $80.24 | $80.73 | $77.75 | -2.85% | Monday, September 13, 2021 3:47 PM |
PLCY | EventShares U.S. Legislative Opportunities ETF | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
PLD | Prologis, Inc. Common Stock | $132.89 | $133.63 | $134.77 | $134.95 | $132.61 | -0.55% | Monday, September 13, 2021 3:47 PM |
PLG | Platinum Group Metals Ltd. Ordinary Shares (Canada) | $2.55 | $2.55 | $2.54 | $2.61 | $2.51 | -0.2% | Monday, September 13, 2021 3:45 PM |
PLIN | China Xiangtai Food Co., Ltd. - Ordinary Shares | $1.13 | $1.14 | $1.14 | $1.16 | $1.10 | -0.88% | Monday, September 13, 2021 3:46 PM |
PLL | Piedmont Lithium Limited - American Depositary Shares | $55.72 | $55.15 | $55.51 | $56.21 | $53.18 | 1.03% | Monday, September 13, 2021 3:47 PM |
PLM | Polymet Mining Corporation Ordinary Shares (Canada) | $3.30 | $3.32 | $3.31 | $3.38 | $3.30 | -0.6% | Monday, September 13, 2021 3:44 PM |
PLMR | Palomar Holdings, Inc. - Common stock | $87.26 | $89.39 | $89.76 | $93.18 | $87.15 | -2.38% | Monday, September 13, 2021 3:45 PM |
PLNT | Planet Fitness, Inc. Common Stock | $78.42 | $77.33 | $77.80 | $78.94 | $76.86 | 1.41% | Monday, September 13, 2021 3:45 PM |
PLOW | Douglas Dynamics, Inc. Common Stock | $38.61 | $38.21 | $38.43 | $38.70 | $38.00 | 1.05% | Monday, September 13, 2021 3:46 PM |
PLPC | Preformed Line Products Company - Common Stock | $68.16 | $67.56 | $67.84 | $68.16 | $67.84 | 0.9% | Monday, September 13, 2021 10:23 AM |
PLSE | Pulse Biosciences, Inc - Common Stock | $20.84 | $20.76 | $21.09 | $21.98 | $20.54 | 0.39% | Monday, September 13, 2021 3:46 PM |
PLT | Plantronics, Inc. Common Stock | $1.49 | $1.47 | $1.46 | $1.49 | $1.46 | 1.02% | Monday, September 13, 2021 3:41 PM |
PLTM | GraniteShares Platinum Shares ETF | $9.44 | $9.39 | $9.40 | $9.44 | $9.38 | 0.53% | Monday, September 13, 2021 2:19 PM |
PLUG | Plug Power, Inc. - Common Stock | $24.14 | $24.16 | $24.20 | $24.79 | $23.16 | -0.08% | Monday, September 13, 2021 3:47 PM |
PLUS | ePlus inc. - Common Stock | $107.49 | $107.56 | $107.94 | $108.25 | $106.59 | -0.07% | Monday, September 13, 2021 3:45 PM |
PLW | Invesco 1-30 Laddered Treasury ETF | $37.11 | $36.98 | $37.11 | $37.12 | $37.09 | 0.35% | Monday, September 13, 2021 3:25 PM |
PLX | Protalix BioTherapeutics, Inc. (DE) Common Stock | $1.46 | $1.5 | $1.51 | $1.52 | $1.45 | -3% | Monday, September 13, 2021 3:45 PM |
PLXP | PLx Pharma Inc. - Common Stock | $17.58 | $18.2 | $18.39 | $18.40 | $17.49 | -3.41% | Monday, September 13, 2021 3:46 PM |
PLXS | Plexus Corp. - Common Stock | $91.75 | $90.17 | $90.75 | $91.82 | $90.51 | 1.75% | Monday, September 13, 2021 3:45 PM |
PLYA | Playa Hotels & Resorts N.V. - Ordinary Shares | $7.62 | $7.53 | $7.56 | $7.69 | $7.42 | 1.13% | Monday, September 13, 2021 3:47 PM |
PLYM | Plymouth Industrial REIT, Inc. Common Stock | $23.05 | $22.94 | $23.05 | $23.21 | $22.89 | 0.48% | Monday, September 13, 2021 3:44 PM |
PM | Philip Morris International Inc Common Stock | $102.58 | $103.57 | $103.80 | $104.34 | $102.08 | -0.96% | Monday, September 13, 2021 3:47 PM |
PMAR | Innovator S&P 500 Power Buffer ETF - March | $30.81 | $30.86 | $30.96 | $30.96 | $30.81 | -0.15% | Monday, September 13, 2021 3:02 PM |
PMBC | Pacific Mercantile Bancorp - Common Stock | $8.65 | $8.59 | $8.61 | $8.72 | $8.52 | 0.7% | Monday, September 13, 2021 3:44 PM |
PMD | Psychemedics Corporation - Common Stock | $7.61 | $7.75 | $7.82 | $7.94 | $7.55 | -1.81% | Monday, September 13, 2021 3:21 PM |
PME | Pingtan Marine Enterprise Ltd. - Ordinary Shares | $0.71 | $0.73 | $0.73 | $0.73 | $0.66 | -2.46% | Monday, September 13, 2021 2:59 PM |
PMF | PIMCO Municipal Income Fund Common Stock | $15.24 | $14.96 | $15.11 | $15.25 | $15.02 | 1.87% | Monday, September 13, 2021 3:39 PM |
PML | Pimco Municipal Income Fund II Common Shares of Beneficial Interest | $15.00 | $14.95 | $14.95 | $15.00 | $14.95 | 0.33% | Monday, September 13, 2021 2:14 PM |
PMM | Putnam Managed Municipal Income Trust Common Stock | $8.49 | $8.48 | $8.49 | $8.52 | $8.45 | 0.12% | Monday, September 13, 2021 3:42 PM |
PMO | Putnam Municipal Opportunities Trust Common Stock | $14.19 | $14.25 | $14.29 | $14.29 | $14.19 | -0.42% | Monday, September 13, 2021 3:46 PM |
PMOM | Principal Sustainable Momentum Index ETF | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
PMT | PennyMac Mortgage Investment Trust Common Shares of Beneficial Interest | $19.81 | $19.49 | $19.61 | $19.84 | $19.53 | 1.62% | Monday, September 13, 2021 3:46 PM |
PMX | PIMCO Municipal Income Fund III Common Shares of Beneficial Interest | $12.56 | $12.63 | $12.64 | $12.64 | $12.55 | -0.55% | Monday, September 13, 2021 3:47 PM |
PNBK | Patriot National Bancorp Inc. - Common Stock | $9.45 | $9.47 | $9.48 | $9.48 | $9.36 | -0.21% | Monday, September 13, 2021 3:37 PM |
PNC | PNC Financial Services Group, Inc. (The) Common Stock | $194.19 | $191.66 | $193.84 | $195.72 | $192.66 | 1.32% | Monday, September 13, 2021 3:47 PM |
PNF | PIMCO New York Municipal Income Fund Common Stock | $12.84 | $12.79 | $12.75 | $12.84 | $12.75 | 0.39% | Monday, September 13, 2021 3:25 PM |
PNFP | Pinnacle Financial Partners, Inc. - Common Stock | $94.32 | $94.99 | $94.94 | $95.93 | $93.88 | -0.71% | Monday, September 13, 2021 3:47 PM |
PNI | Pimco New York Municipal Income Fund II Common Shares of Beneficial Interest | $11.64 | $11.57 | $11.59 | $11.64 | $11.55 | 0.61% | Monday, September 13, 2021 3:18 PM |
PNM | PNM Resources, Inc. (Holding Co.) Common Stock | $49.74 | $49.65 | $49.76 | $49.82 | $49.67 | 0.17% | Monday, September 13, 2021 3:40 PM |
PNNT | PennantPark Investment Corporation - common stock | $6.53 | $6.48 | $6.54 | $6.56 | $6.48 | 0.77% | Monday, September 13, 2021 3:47 PM |
PNNTG | PennantPark Investment Corporation - 5.50% Notes Due 2024 | $25.29 | $25.27 | $25.28 | $25.31 | $25.28 | 0.08% | Monday, September 13, 2021 2:45 PM |
PNOV | Innovator S&P 500 Power Buffer ETF - November | $30.44 | $30.44 | $30.44 | $30.44 | $30.44 | 0 | Friday, September 10, 2021 8:00 PM |
PNQI | Invesco Nasdaq Internet ETF | $250.78 | $253.37 | $253.91 | $253.91 | $248.71 | -1.02% | Monday, September 13, 2021 3:16 PM |
PNR | Pentair plc. Ordinary Share | $75.73 | $76.53 | $77.20 | $77.73 | $75.10 | -1.05% | Monday, September 13, 2021 3:47 PM |
PNRG | PrimeEnergy Resources Corporation - Common Stock | $71.00 | $62.51 | $64.10 | $73.80 | $62.51 | 13.58% | Monday, September 13, 2021 3:25 PM |
PNTG | The Pennant Group, Inc. - Common Stock | $33.12 | $32.89 | $33.02 | $33.46 | $31.96 | 0.7% | Monday, September 13, 2021 3:46 PM |
PNW | Pinnacle West Capital Corporation Common Stock | $75.22 | $74.55 | $75.05 | $75.59 | $74.68 | 0.9% | Monday, September 13, 2021 3:47 PM |
POAI | Predictive Oncology Inc. - Common Stock | $1.04 | $1.02 | $1.01 | $1.04 | $1.00 | 1.96% | Monday, September 13, 2021 3:47 PM |
POCT | Innovator S&P 500 Power Buffer ETF - October | $29.24 | $29.26 | $29.31 | $29.31 | $29.24 | -0.07% | Monday, September 13, 2021 3:04 PM |
PODD | Insulet Corporation - Common Stock | $294.96 | $296.42 | $296.16 | $296.36 | $288.25 | -0.49% | Monday, September 13, 2021 3:46 PM |
POL | PolyOne Corporation Common Stock | $0.13 | $0.13 | $0.14 | $0.14 | $0.13 | 0 | Monday, September 13, 2021 2:57 PM |
POLA | Polar Power, Inc. - Common Stock | $5.87 | $6.14 | $6.17 | $6.17 | $5.63 | -4.41% | Monday, September 13, 2021 3:41 PM |
POOL | Pool Corporation - Common Stock | $478.30 | $493.43 | $495.56 | $495.83 | $475.46 | -3.07% | Monday, September 13, 2021 3:46 PM |
POPE | Pope Resources - Limited Partnership | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
POR | Portland General Electric Co Common Stock | $50.31 | $50.35 | $50.70 | $50.92 | $50.04 | -0.08% | Monday, September 13, 2021 3:47 PM |
POST | Post Holdings, Inc. Common Stock | $107.92 | $107.09 | $107.72 | $109.38 | $107.72 | 0.78% | Monday, September 13, 2021 3:47 PM |
POTX | Global X Cannabis ETF | $9.41 | $9.66 | $9.70 | $9.70 | $9.40 | -2.54% | Monday, September 13, 2021 3:46 PM |
POWI | Power Integrations, Inc. - Common Stock | $108.80 | $107.51 | $108.23 | $108.90 | $106.81 | 1.2% | Monday, September 13, 2021 3:46 PM |
POWL | Powell Industries, Inc. - Common Stock | $25.21 | $25.01 | $25.08 | $25.62 | $24.88 | 0.8% | Monday, September 13, 2021 3:45 PM |
PPA | Invesco Aerospace & Defense ETF | $72.42 | $72.15 | $72.54 | $72.54 | $72.14 | 0.37% | Monday, September 13, 2021 3:10 PM |
PPBI | Pacific Premier Bancorp Inc - Common Stock | $38.53 | $37.7 | $38.19 | $38.72 | $37.77 | 2.19% | Monday, September 13, 2021 3:46 PM |
PPC | Pilgrim's Pride Corporation - Common Stock | $28.01 | $28.05 | $28.12 | $28.38 | $27.97 | -0.14% | Monday, September 13, 2021 3:47 PM |
PPD | PPD, Inc. - Common Stock | $46.66 | $46.69 | $46.72 | $46.83 | $46.57 | -0.06% | Monday, September 13, 2021 3:47 PM |
PPDM | PortfolioPlus Developed Markets ETF | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
PPEM | PortfolioPlus Emerging Markets ETF | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
PPG | PPG Industries, Inc. Common Stock | $152.25 | $153.03 | $154.50 | $154.99 | $151.62 | -0.51% | Monday, September 13, 2021 3:46 PM |
PPH | VanEck Vectors Pharmaceutical ETF | $73.96 | $74.05 | $74.40 | $74.40 | $73.78 | -0.12% | Monday, September 13, 2021 3:47 PM |
PPHI | Positive Physicians Holdings, Inc. - Common Stock | $9.15 | $9.15 | No Data | No Data | No Data | 0 | Tuesday, August 24, 2021 12:26 PM |
PPIH | Perma-Pipe International Holdings, Inc. - Common Stock | $7.45 | $7.41 | $7.45 | $7.50 | $7.44 | 0.54% | Monday, September 13, 2021 3:35 PM |
PPL | PPL Corporation Common Stock | $29.59 | $29.61 | $29.88 | $29.91 | $29.48 | -0.07% | Monday, September 13, 2021 3:47 PM |
PPLC | PortfolioPlus S&P 500 ETF | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
PPLT | Aberdeen Standard Physical Platinum Shares ETF | $89.89 | $89.45 | $89.52 | $90.11 | $89.13 | 0.49% | Monday, September 13, 2021 3:44 PM |
PPMC | PortfolioPlus S&P Mid Cap ETF | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
PPR | Voya Prime Rate Trust Shares of Beneficial Interest | $0.09 | $0.09 | $0.09 | $0.10 | $0.08 | 0 | Monday, September 13, 2021 12:56 PM |
PPSC | PortfolioPlus S&P Small Cap ETF | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
PPSI | Pioneer Power Solutions, Inc. - Common Stock | $3.66 | $3.52 | $3.53 | $3.69 | $3.51 | 3.98% | Monday, September 13, 2021 3:36 PM |
PPT | Putnam Premier Income Trust Common Stock | $4.57 | $4.56 | $4.58 | $4.60 | $4.56 | 0.22% | Monday, September 13, 2021 3:35 PM |
PPTY | PPTY U.S. Diversified Real Estate ETF | $36.01 | $35.88 | $35.99 | $36.01 | $35.86 | 0.36% | Monday, September 13, 2021 3:43 PM |
PPX | PPL Capital Funding, Inc. 2013 Series B Junior Subordinated Notes due 2073 | $0.04 | $0.04 | No Data | No Data | No Data | 0 | Wednesday, February 3, 2021 3:45 PM |
PQG | PQ Group Holdings Inc. Common Stock | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
PQIN | PGIM QMA Strategic Alpha International Equity ETF | $62.90 | $62.9 | $63.55 | $63.55 | $63.55 | 0 | Friday, September 10, 2021 8:00 PM |
PQLC | PGIM QMA Strategic Alpha Large-Cap Core ETF | $73.21 | $73.21 | No Data | No Data | No Data | 0 | Friday, September 10, 2021 8:00 PM |
PQSG | PGIM QMA Strategic Alpha Small-Cap Growth ETF | $72.92 | $72.92 | No Data | No Data | No Data | 0 | Friday, September 10, 2021 8:00 PM |
PQSV | PGIM ETF Trust ETF PGIM QMA Strategic Alpha Small-Cap Value ETF | $64.76 | $64.76 | $64.94 | $64.94 | $64.94 | 0 | Friday, September 10, 2021 8:00 PM |
PRA | ProAssurance Corporation Common Stock | $24.40 | $24.06 | $24.22 | $24.79 | $24.19 | 1.41% | Monday, September 13, 2021 3:45 PM |
PRAA | PRA Group, Inc. - Common Stock | $41.69 | $40.96 | $41.07 | $41.74 | $41.00 | 1.77% | Monday, September 13, 2021 3:47 PM |
PRAH | PRA Health Sciences, Inc. - Common Stock | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
PRCP | Perceptron, Inc. - Common Stock | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
PRDO | Perdoceo Education Corporation - Common Stock | $10.77 | $10.57 | $10.65 | $10.80 | $10.54 | 1.89% | Monday, September 13, 2021 3:47 PM |
PREF | Principal Spectrum Preferred Securities Active ETF | $20.82 | $20.82 | $20.88 | $20.88 | $20.82 | 0 | Monday, September 13, 2021 2:43 PM |
PRF | Invesco FTSE RAFI US 1000 ETF | $162.33 | $161.44 | $162.41 | $162.71 | $161.82 | 0.55% | Monday, September 13, 2021 3:40 PM |
PRFT | Perficient, Inc. - Common Stock | $115.67 | $118.51 | $118.95 | $118.97 | $113.86 | -2.4% | Monday, September 13, 2021 3:46 PM |
PRFZ | Invesco FTSE RAFI US 1500 Small-Mid ETF | $183.52 | $182.5 | $184.28 | $184.28 | $182.92 | 0.56% | Monday, September 13, 2021 3:25 PM |
PRGO | Perrigo Company plc Ordinary Shares | $45.02 | $43.69 | $44.16 | $45.39 | $44.11 | 3.04% | Monday, September 13, 2021 3:46 PM |
PRGS | Progress Software Corporation - Common Stock | $45.47 | $45.36 | $45.53 | $45.67 | $45.03 | 0.24% | Monday, September 13, 2021 3:47 PM |
PRGX | PRGX Global, Inc. - Common Stock | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
PRH | Prudential Financial, Inc. 5.70% Junior Subordinated Notes due 2053 | $0.24 | $0.24 | No Data | No Data | No Data | 0 | Friday, September 3, 2021 2:53 PM |
PRI | Primerica, Inc. Common Stock | $149.08 | $146.91 | $148.49 | $149.93 | $147.35 | 1.48% | Monday, September 13, 2021 3:46 PM |
PRIM | Primoris Services Corporation - Common Stock | $26.18 | $25.93 | $26.28 | $26.41 | $25.90 | 0.96% | Monday, September 13, 2021 3:47 PM |
PRK | Park National Corporation Common Stock | $114.50 | $112.38 | $113.02 | $114.61 | $112.16 | 1.89% | Monday, September 13, 2021 3:46 PM |
PRLB | Proto Labs, Inc. Common stock | $71.58 | $72.38 | $72.65 | $72.86 | $70.63 | -1.11% | Monday, September 13, 2021 3:46 PM |
PRMW | Primo Water Corporation Common Stock | $17.20 | $17.16 | $17.26 | $17.28 | $17.15 | 0.2% | Monday, September 13, 2021 3:47 PM |
PRN | Invesco DWA Industrials Momentum ETF | $102.14 | $102.47 | $103.56 | $103.56 | $101.80 | -0.32% | Monday, September 13, 2021 3:25 PM |
PRNB | Principia Biopharma Inc. - Common Stock | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
PRNT | 3D Printing (The) ETF | $38.65 | $38.98 | $39.11 | $39.11 | $38.57 | -0.85% | Monday, September 13, 2021 3:02 PM |
PRO | PROS Holdings, Inc. Common Stock | $39.60 | $39.85 | $39.97 | $39.97 | $38.69 | -0.63% | Monday, September 13, 2021 3:44 PM |
PROF | Profound Medical Corp. - common stock | $14.24 | $14.55 | $14.60 | $14.70 | $14.12 | -2.13% | Monday, September 13, 2021 3:45 PM |
PROS | ProSight Global, Inc. Common Stock | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
PROV | Provident Financial Holdings, Inc. - Common Stock | $17.05 | $16.8 | $17.00 | $17.14 | $16.94 | 1.49% | Monday, September 13, 2021 3:08 PM |
PRPH | ProPhase Labs, Inc. - Common Stock | $5.10 | $5.66 | $5.72 | $5.72 | $4.85 | -9.89% | Monday, September 13, 2021 3:46 PM |
PRPL | Purple Innovation, Inc. - Common Stock | $23.81 | $23.28 | $23.35 | $23.94 | $22.86 | 2.27% | Monday, September 13, 2021 3:47 PM |
PRPO | Precipio, Inc. - Common Stock | $3.18 | $3.12 | $3.14 | $3.25 | $3.03 | 1.92% | Monday, September 13, 2021 3:46 PM |
PRQR | ProQR Therapeutics N.V. - Ordinary Shares | $8.36 | $8.2 | $8.11 | $8.70 | $8.06 | 1.95% | Monday, September 13, 2021 3:47 PM |
PRS | Prudential Financial, Inc. 5.625% Junior Subordinated Notes due 2058 | $27.47 | $27.46 | $27.50 | $27.59 | $27.47 | 0.04% | Monday, September 13, 2021 3:30 PM |
PRSC | The Providence Service Corporation - Common Stock | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
PRSP | Perspecta Inc. Common Stock | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
PRT | PermRock Royalty Trust Trust Units | $6.46 | $6.47 | $6.55 | $6.55 | $6.40 | -0.14% | Monday, September 13, 2021 3:21 PM |
PRTA | Prothena Corporation plc - Ordinary Shares | $72.27 | $76.38 | $76.68 | $77.69 | $71.45 | -5.38% | Monday, September 13, 2021 3:45 PM |
PRTH | Priority Technology Holdings, Inc. - Common Stock | $5.58 | $5.47 | $5.57 | $5.60 | $5.47 | 2.01% | Monday, September 13, 2021 3:16 PM |
PRTK | Paratek Pharmaceuticals, Inc. - Common Stock | $4.71 | $4.97 | $5.00 | $5.06 | $4.66 | -5.23% | Monday, September 13, 2021 3:47 PM |
PRTS | U.S. Auto Parts Network, Inc. - Common Stock | $16.76 | $17.28 | $17.33 | $17.33 | $16.65 | -3.01% | Monday, September 13, 2021 3:47 PM |
PRTY | Party City Holdco Inc. Common Stock | $6.77 | $6.66 | $6.77 | $6.95 | $6.61 | 1.58% | Monday, September 13, 2021 3:47 PM |
PRU | Prudential Financial, Inc. Common Stock | $105.24 | $103.75 | $105.02 | $105.68 | $104.11 | 1.44% | Monday, September 13, 2021 3:47 PM |
PRVB | Provention Bio, Inc. - Common Stock | $6.72 | $6.47 | $6.50 | $6.95 | $6.36 | 3.86% | Monday, September 13, 2021 3:46 PM |
PRVL | Prevail Therapeutics Inc. - common stock | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
PS | Pluralsight, Inc. - Class A Common Stock | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
PSA | Public Storage Common Stock | $321.93 | $323.23 | $324.58 | $326.92 | $321.11 | -0.4% | Monday, September 13, 2021 3:47 PM |
PSB | PS Business Parks, Inc. Common Stock | $156.62 | $153.47 | $154.42 | $156.79 | $154.28 | 2.05% | Monday, September 13, 2021 3:46 PM |
PSC | Principal U.S. Small-Cap Multi-Factor Index ETF | $45.60 | $45.87 | $45.60 | $45.72 | $45.43 | -0.59% | Monday, September 13, 2021 3:29 PM |
PSCC | Invesco S&P SmallCap Consumer Staples ETF | $99.75 | $99.81 | $100.18 | $101.19 | $99.41 | -0.06% | Monday, September 13, 2021 3:46 PM |
PSCD | Invesco S&P SmallCap Consumer Discretionary ETF | $109.03 | $108.57 | $108.00 | $109.03 | $107.75 | 0.42% | Monday, September 13, 2021 3:42 PM |
PSCE | Invesco S&P SmallCap Energy ETF | $6.95 | $6.67 | $6.78 | $7.00 | $6.78 | 4.28% | Monday, September 13, 2021 3:41 PM |
PSCF | Invesco S&P SmallCap Financials ETF | $56.94 | $56.28 | $56.62 | $56.94 | $56.40 | 1.17% | Monday, September 13, 2021 3:44 PM |
PSCH | Invesco S&P SmallCap Health Care ETF | $185.78 | $186.14 | $187.47 | $187.47 | $184.69 | -0.2% | Monday, September 13, 2021 3:42 PM |
PSCI | Invesco S&P SmallCap Industrials ETF | $91.81 | $92.62 | $92.43 | $92.43 | $91.57 | -0.87% | Monday, September 13, 2021 2:55 PM |
PSCM | Invesco S&P SmallCap Materials ETF | $64.72 | $64.77 | $65.31 | $65.31 | $64.45 | -0.08% | Monday, September 13, 2021 3:23 PM |
PSCT | Invesco S&P SmallCap Information Technology ETF | $145.05 | $143.73 | $144.81 | $145.05 | $143.26 | 0.92% | Monday, September 13, 2021 3:39 PM |
PSCU | Invesco S&P SmallCap Utilities & Communication Services ETF | $66.44 | $65.94 | $66.53 | $66.53 | $66.16 | 0.76% | Monday, September 13, 2021 3:46 PM |
PSEC | Prospect Capital Corporation - Common Stock | $7.71 | $7.76 | $7.81 | $7.81 | $7.70 | -0.64% | Monday, September 13, 2021 3:47 PM |
PSEP | Innovator ETFs Trust Innovator S&P 500 Power Buffer ETF - September | $29.45 | $29.44 | $29.58 | $29.58 | $29.45 | 0.03% | Monday, September 13, 2021 2:59 PM |
PSET | Principal Price Setters Index ETF | $56.06 | $56.87 | $56.48 | $56.48 | $56.06 | -1.42% | Monday, September 13, 2021 2:43 PM |
PSF | Cohen & Steers Select Preferred and Income Fund, Inc. Common Stock | $29.18 | $29.2 | $29.34 | $29.34 | $29.18 | -0.07% | Monday, September 13, 2021 2:40 PM |
PSI | Invesco Dynamic Semiconductors ETF | $133.13 | $131.66 | $133.07 | $133.35 | $132.25 | 1.12% | Monday, September 13, 2021 3:35 PM |
PSJ | Invesco Dynamic Software ETF | $152.22 | $155.04 | $154.71 | $154.71 | $151.26 | -1.82% | Monday, September 13, 2021 3:32 PM |
PSK | SPDR Wells Fargo Preferred Stock ETF | $43.57 | $43.59 | $43.61 | $43.65 | $43.57 | -0.05% | Monday, September 13, 2021 2:37 PM |
PSL | Invesco DWA Consumer Staples Momentum ETF | $91.09 | $91 | $91.57 | $91.57 | $91.09 | 0.1% | Monday, September 13, 2021 1:34 PM |
PSLV | Sprott Physical Silver Trust ETV | $8.29 | $8.3 | $8.24 | $8.32 | $8.23 | -0.18% | Monday, September 13, 2021 3:44 PM |
PSM | Principal U.S. Small-MidCap Multi-Factor Core Index ETF | $16.75 | $16.75 | No Data | No Data | No Data | 0 | Friday, September 10, 2021 11:03 AM |
PSMB | Invesco Balanced Multi-Asset Allocation ETF | $16.93 | $16.87 | $17.06 | $17.06 | $16.90 | 0.33% | Monday, September 13, 2021 1:29 PM |
PSMC | Invesco Conservative Multi-Asset Allocation ETF | $13.98 | $13.94 | $14.04 | $14.04 | $13.98 | 0.32% | Monday, September 13, 2021 12:48 PM |
PSMG | Invesco Growth Multi-Asset Allocation ETF | $18.64 | $18.61 | $18.89 | $18.89 | $18.64 | 0.15% | Monday, September 13, 2021 2:12 PM |
PSMM | Invesco Moderately Conservative Multi-Asset Allocation ETF | $15.69 | $15.69 | $15.80 | $15.80 | $15.69 | 0 | Monday, September 13, 2021 1:03 PM |
PSMT | PriceSmart, Inc. - Common Stock | $82.40 | $84.66 | $84.91 | $85.35 | $81.99 | -2.67% | Monday, September 13, 2021 3:47 PM |
PSN | Parsons Corporation Common Stock | $35.90 | $35 | $35.14 | $36.08 | $34.90 | 2.57% | Monday, September 13, 2021 3:47 PM |
PSNL | Personalis, Inc. - Common Stock | $22.09 | $21.58 | $21.64 | $22.21 | $20.64 | 2.36% | Monday, September 13, 2021 3:47 PM |
PSO | Pearson, Plc Common Stock | $10.23 | $10.34 | $10.37 | $10.39 | $10.18 | -1.11% | Monday, September 13, 2021 3:47 PM |
PSP | Invesco Global Listed Private Equity ETF | $16.13 | $16.18 | $16.23 | $16.23 | $16.10 | -0.31% | Monday, September 13, 2021 3:37 PM |
PSQ | ProShares Short QQQ | $11.65 | $11.63 | $11.55 | $11.69 | $11.54 | 0.18% | Monday, September 13, 2021 3:46 PM |
PSR | Invesco Active U.S. Real Estate Fund | $109.63 | $109.03 | $109.15 | $109.63 | $109.15 | 0.55% | Monday, September 13, 2021 10:52 AM |
PST | ProShares UltraShort Lehman 7-10 Year Treasury | $15.80 | $15.82 | $15.81 | $15.81 | $15.79 | -0.13% | Monday, September 13, 2021 3:39 PM |
PSTG | Pure Storage, Inc. Class A Common Stock | $26.36 | $26.41 | $26.68 | $26.80 | $26.13 | -0.19% | Monday, September 13, 2021 3:47 PM |
PSTI | Pluristem Therapeutics, Inc. - Common Stock | $2.94 | $2.98 | $3.08 | $3.08 | $2.91 | -1.34% | Monday, September 13, 2021 3:45 PM |
PSTL | Postal Realty Trust, Inc. Class A Common Stock | $18.72 | $18.6 | $18.67 | $19.07 | $18.56 | 0.65% | Monday, September 13, 2021 3:45 PM |
PSTV | PLUS THERAPEUTICS, Inc. - Common Stock | $1.83 | $1.9 | $1.88 | $1.89 | $1.80 | -3.68% | Monday, September 13, 2021 3:47 PM |
PSV | Hermitage Offshore Services Ltd. Ordinary Shares (Bermuda) | $8.00 | $8 | No Data | No Data | No Data | 0 | Monday, August 31, 2020 5:00 PM |
PSX | Phillips 66 Common Stock | $67.38 | $66.38 | $67.32 | $67.95 | $66.71 | 1.51% | Monday, September 13, 2021 3:47 PM |
PSXP | Phillips 66 Partners LP Common Units representing limited partner interest in the Partnership | $35.81 | $35.21 | $35.41 | $36.49 | $35.38 | 1.7% | Monday, September 13, 2021 3:45 PM |
PT | Pintec Technology Holdings Limited - American Depositary Shares | $0.97 | $1 | $1.00 | $1.00 | $0.96 | -2.75% | Monday, September 13, 2021 3:01 PM |
PTAC | PropTech Acquisition Corporation - Class A Common Stock | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
PTBD | Pacer Trendpilot US Bond ETF | $27.60 | $27.63 | $27.66 | $27.66 | $27.59 | -0.11% | Monday, September 13, 2021 3:45 PM |
PTC | PTC Inc. - Common Stock | $122.27 | $125.62 | $125.62 | $126.41 | $122.05 | -2.67% | Monday, September 13, 2021 3:47 PM |
PTCT | PTC Therapeutics, Inc. - Common Stock | $41.57 | $41.8 | $42.14 | $42.29 | $41.13 | -0.55% | Monday, September 13, 2021 3:47 PM |
PTE | PolarityTE, Inc. - Common Stock | $0.72 | $0.69 | $0.70 | $0.79 | $0.67 | 4.76% | Monday, September 13, 2021 3:47 PM |
PTEN | Patterson-UTI Energy, Inc. - Common Stock | $8.57 | $7.78 | $7.98 | $8.64 | $7.83 | 10.15% | Monday, September 13, 2021 3:47 PM |
PTEU | Pacer TrendpilotTM European Index ETF | $25.52 | $25.39 | $25.70 | $25.70 | $25.27 | 0.51% | Monday, September 13, 2021 9:46 AM |
PTF | Invesco DWA Technology Momentum ETF | $157.02 | $157.61 | $158.21 | $158.42 | $155.32 | -0.37% | Monday, September 13, 2021 3:29 PM |
PTGX | Protagonist Therapeutics, Inc. - Common Stock | $45.50 | $45.08 | $45.11 | $45.70 | $43.76 | 0.93% | Monday, September 13, 2021 3:46 PM |
PTH | Invesco DWA Healthcare Momentum ETF | $167.94 | $172.98 | $173.81 | $173.81 | $167.53 | -2.91% | Monday, September 13, 2021 3:42 PM |
PTI | Proteostasis Therapeutics, Inc. - Common Stock | $19.40 | $20 | $19.40 | $19.40 | $19.40 | -3% | Monday, September 13, 2021 8:20 AM |
PTIN | Pacer Trendpilot International ETF | $29.61 | $29.51 | $29.61 | $29.70 | $29.58 | 0.36% | Monday, September 13, 2021 3:47 PM |
PTLA | Portola Pharmaceuticals, Inc. - Common Stock | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
PTLC | Pacer Fund Trust Pacer Trendpilot US Large Cap ETF | $411.38 | $411.05 | $411.05 | $414.19 | $409.88 | 0.08% | Monday, September 13, 2021 3:47 PM |
PTMC | Pacer Trendpilot US Mid Cap ETF | $554.25 | $552.45 | $552.45 | $555.19 | $552.36 | 0.33% | Monday, September 13, 2021 3:47 PM |
PTMN | Portman Ridge Finance Corporation - common stock | $23.87 | $24.05 | $24.07 | $24.17 | $23.59 | -0.75% | Monday, September 13, 2021 3:46 PM |
PTN | Palatin Technologies, Inc. Common Stock | $0.48 | $0.49 | $0.49 | $0.50 | $0.47 | -3.31% | Monday, September 13, 2021 3:44 PM |
PTNQ | Pacer Trendpilot 100 ETF | $57.14 | $57.26 | $57.63 | $57.63 | $57.14 | -0.21% | Monday, September 13, 2021 2:41 PM |
PTNR | Partner Communications Company Ltd. - American Depositary Shares, each representing one ordinary share | $3.97 | $4.31 | $3.97 | $3.98 | $3.97 | -7.89% | Monday, September 13, 2021 9:38 AM |
PTON | Peloton Interactive, Inc. - Common Stock | $111.46 | $114.39 | $113.67 | $114.50 | $110.11 | -2.57% | Monday, September 13, 2021 3:47 PM |
PTR | PetroChina Company Limited Common Stock | $46.42 | $44.15 | $45.87 | $46.55 | $45.79 | 5.14% | Monday, September 13, 2021 3:45 PM |
PTSI | P.A.M. Transportation Services, Inc. - Common Stock | $38.88 | $39.02 | $39.40 | $40.00 | $38.63 | -0.37% | Monday, September 13, 2021 3:46 PM |
PTVCA | Protective Insurance Corporation - Class A (voting) Common Stock | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
PTVCB | Protective Insurance Corporation - Class B (nonvoting) Common Stock | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
PTY | Pimco Corporate & Income Opportunity Fund | $19.09 | $18.14 | $18.49 | $19.11 | $18.36 | 5.24% | Monday, September 13, 2021 3:47 PM |
PUB | People's Utah Bancorp - Common Stock | $56.30 | $56 | $56.26 | $56.62 | $56.04 | 0.54% | Monday, September 13, 2021 5:35 PM |
PUI | Invesco DWA Utilities Momentum ETF | $34.40 | $34.39 | $34.27 | $34.40 | $34.27 | 0.04% | Monday, September 13, 2021 3:34 PM |
PUK | Prudential Public Limited Company Common Stock | $42.33 | $42.02 | $42.56 | $42.70 | $42.16 | 0.73% | Monday, September 13, 2021 3:47 PM |
PULM | Pulmatrix, Inc. - Common Stock | $0.81 | $0.81 | $0.82 | $0.83 | $0.80 | -0.74% | Monday, September 13, 2021 3:43 PM |
PULS | PGIM Ultra Short Bond ETF | $49.69 | $49.68 | $49.67 | $49.69 | $49.67 | 0.02% | Monday, September 13, 2021 3:40 PM |
PUMP | ProPetro Holding Corp. Common Stock | $8.05 | $7.42 | $7.65 | $8.10 | $7.62 | 8.49% | Monday, September 13, 2021 3:47 PM |
PUTW | WisdomTree CBOE S&P 500 PutWrite Strategy Fund | $32.64 | $32.64 | $32.95 | $32.95 | $32.95 | 0 | Friday, September 10, 2021 8:00 PM |
PUYI | Puyi Inc. - American Depository Shares | $4.99 | $4.91 | $4.90 | $5.09 | $4.61 | 1.63% | Monday, September 13, 2021 12:37 PM |
PVAC | Penn Virginia Corporation - Common Stock | $20.82 | $20.22 | $20.49 | $21.45 | $20.49 | 2.97% | Monday, September 13, 2021 3:39 PM |
PVAL | Principal Contrarian Value Index ETF | $26.00 | $25.81 | $26.00 | $26.00 | $26.00 | 0.73% | Monday, September 13, 2021 11:25 AM |
PVBC | Provident Bancorp, Inc. - Common Stock | $15.79 | $15.74 | $15.84 | $16.09 | $15.69 | 0.32% | Monday, September 13, 2021 3:46 PM |
PVG | Pretium Resources, Inc. Ordinary Shares (Canada) | $10.19 | $9.77 | $9.86 | $10.37 | $9.79 | 4.3% | Monday, September 13, 2021 3:46 PM |
PVH | PVH Corp. Common Stock | $110.96 | $109.13 | $110.50 | $112.34 | $109.03 | 1.68% | Monday, September 13, 2021 3:47 PM |
PVI | Invesco VRDO Tax Free Weekly ETF | $24.83 | $24.9 | $24.83 | $24.83 | $24.83 | -0.26% | Monday, September 13, 2021 9:30 AM |
PVL | Permianville Royalty Trust Trust Units | $1.89 | $1.82 | $1.80 | $1.89 | $1.80 | 3.85% | Monday, September 13, 2021 3:40 PM |
PW | Power REIT (MD) Common Stock | $44.00 | $44.5 | $44.40 | $45.11 | $43.50 | -1.12% | Monday, September 13, 2021 3:05 PM |
PWB | Invesco Dynamic Large Cap Growth ETF | $77.59 | $78.23 | $78.63 | $78.63 | $77.33 | -0.82% | Monday, September 13, 2021 3:45 PM |
PWC | Invesco Dynamic Market ETF | $124.10 | $124.1 | $124.51 | $124.51 | $124.51 | 0 | Friday, September 10, 2021 8:00 PM |
PWFL | PowerFleet, Inc. - Common Stock | $6.89 | $6.88 | $6.89 | $6.92 | $6.80 | 0.07% | Monday, September 13, 2021 3:46 PM |
PWOD | Penns Woods Bancorp, Inc. - Common Stock | $23.74 | $23.44 | $23.66 | $24.00 | $23.54 | 1.28% | Monday, September 13, 2021 3:41 PM |
PWR | Quanta Services, Inc. Common Stock | $115.17 | $115.8 | $116.66 | $117.19 | $114.42 | -0.54% | Monday, September 13, 2021 3:47 PM |
PWS | Pacer WealthShield ETF | $32.17 | $32.17 | $32.55 | $32.55 | $32.55 | 0 | Friday, September 10, 2021 8:00 PM |
PWV | Invesco Dynamic Large Cap Value ETF | $44.99 | $44.68 | $45.01 | $45.14 | $44.99 | 0.69% | Monday, September 13, 2021 3:24 PM |
PWZ | Invesco California AMT-Free Municipal Bond Portfolio | $28.02 | $27.97 | $28.07 | $28.07 | $27.99 | 0.18% | Monday, September 13, 2021 12:10 PM |
PXD | Pioneer Natural Resources Company Common Stock | $154.43 | $151.08 | $153.21 | $157.95 | $153.21 | 2.22% | Monday, September 13, 2021 3:47 PM |
PXE | Invesco Dynamic Energy Exploration &Production ETF | $17.01 | $16.44 | $16.73 | $17.20 | $16.73 | 3.47% | Monday, September 13, 2021 3:10 PM |
PXF | Invesco FTSE RAFI Developed Markets ex-U.S. ETF | $48.52 | $48.06 | $48.59 | $48.61 | $48.52 | 0.96% | Monday, September 13, 2021 2:27 PM |
PXH | Invesco FTSE RAFI Emerging Markets ETF | $23.41 | $23.22 | $23.33 | $23.51 | $23.33 | 0.8% | Monday, September 13, 2021 2:43 PM |
PXI | Invesco DWA Energy Momentum ETF | $27.20 | $26.12 | $26.58 | $27.45 | $26.58 | 4.13% | Monday, September 13, 2021 3:44 PM |
PXJ | Invesco Dynamic Oil & Gas Services ETF | $3.34 | $3.22 | $3.26 | $3.38 | $3.26 | 3.73% | Monday, September 13, 2021 2:16 PM |
PXLW | Pixelworks, Inc. - Common Stock | $5.06 | $5.59 | $5.64 | $5.77 | $4.68 | -9.57% | Monday, September 13, 2021 3:47 PM |
PXQ | Invesco Dynamic Networking ETF | $94.67 | $94.67 | $95.32 | $95.32 | $94.13 | -0.01% | Monday, September 13, 2021 1:01 PM |
PXS | Pyxis Tankers Inc. - Common Stock | $0.80 | $0.77 | $0.78 | $0.84 | $0.75 | 3.89% | Monday, September 13, 2021 3:47 PM |
PY | Principal Shareholder Yield Index ETF | $42.62 | $42.44 | $42.74 | $42.79 | $42.60 | 0.42% | Monday, September 13, 2021 2:43 PM |
PYN | PIMCO New York Municipal Income Fund III Common Shares of Beneficial Interest | $10.09 | $10.09 | $9.95 | $10.09 | $9.95 | 0 | Monday, September 13, 2021 3:39 PM |
PYPE | ETRACS NYSE Pickens Core Midstream Index ETN due August 20, 2048 | $17.85 | $17.85 | $18.22 | $18.22 | $18.22 | 0 | Friday, September 10, 2021 8:00 PM |
PYPL | PayPal Holdings, Inc. - Common Stock | $279.79 | $284.32 | $286.72 | $287.19 | $277.80 | -1.59% | Monday, September 13, 2021 3:47 PM |
PYS | Merrill Lynch Depositor Inc PPlus Tr Ser RRD-1 Tr Ctf Cl A | $23.17 | $23.26 | $23.19 | $23.34 | $23.17 | -0.4% | Monday, September 13, 2021 3:08 PM |
PYT | PPlus Tr GSC-2 Tr Ctf Fltg Rate | $23.24 | $24 | $24.20 | $24.21 | $23.24 | -3.16% | Monday, September 13, 2021 10:58 AM |
PYX | Pyxus International, Inc. Common Stock | $44.21 | $44.11 | $44.21 | $44.21 | $44.21 | 0.23% | Monday, September 13, 2021 8:07 AM |
PYZ | Invesco DWA Basic Materials Momentum ETF | $87.62 | $88.2 | $88.64 | $89.26 | $87.42 | -0.66% | Monday, September 13, 2021 3:05 PM |
PZA | Invesco National AMT-Free Municipal Bond ETFo | $27.19 | $27.14 | $27.19 | $27.20 | $27.17 | 0.18% | Monday, September 13, 2021 2:16 PM |
PZD | Invesco Cleantech ETF | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
PZG | Paramount Gold Nevada Corp. Common Stock | $0.85 | $0.87 | $0.86 | $0.91 | $0.85 | -1.73% | Monday, September 13, 2021 3:40 PM |
PZN | Pzena Investment Management Inc Class A Common Stock | $10.07 | $9.93 | $10.11 | $10.17 | $10.00 | 1.41% | Monday, September 13, 2021 3:37 PM |
PZT | Invesco New York AMT-Free Municipal Bond ETF | $26.27 | $26.21 | $26.20 | $26.27 | $26.20 | 0.23% | Monday, September 13, 2021 2:59 PM |
PZZA | Papa John's International, Inc. - Common Stock | $128.94 | $129.4 | $130.13 | $130.13 | $127.78 | -0.36% | Monday, September 13, 2021 3:46 PM |
QABA | First Trust NASDAQ ABA Community Bank Index Fund | $53.34 | $53.04 | $53.84 | $53.84 | $53.23 | 0.56% | Monday, September 13, 2021 3:00 PM |
QADA | QAD Inc. - Class A Common Stock | $87.35 | $87.26 | $87.30 | $87.35 | $87.20 | 0.1% | Monday, September 13, 2021 3:45 PM |
QADB | QAD Inc. - Class B Common Stock | $87.20 | $86.93 | $87.11 | $87.25 | $86.95 | 0.31% | Monday, September 13, 2021 2:51 PM |
QAI | IQ Hedge MultiIQ Hedge Multi-Strategy Tracker ETF | $32.23 | $32.21 | $32.30 | $32.30 | $32.20 | 0.06% | Monday, September 13, 2021 3:33 PM |
QARP | Xtrackers Russell 1000 US Quality at a Reasonable Price ETF ETF | $41.18 | $41.18 | $41.48 | $41.48 | $41.48 | 0 | Friday, September 10, 2021 8:00 PM |
QAT | iShares MSCI Qatar ETF | $19.75 | $19.7 | $19.79 | $19.79 | $19.69 | 0.25% | Monday, September 13, 2021 10:22 AM |
QBAK | Qualstar Corporation - Common Stock | $2.74 | $2.75 | $2.75 | $2.75 | $2.74 | -0.36% | Monday, September 13, 2021 11:09 AM |
QCLN | First Trust NASDAQ Clean Edge Green Energy Index Fund | $65.41 | $65.26 | $65.52 | $65.57 | $63.58 | 0.23% | Monday, September 13, 2021 3:47 PM |
QCOM | QUALCOMM Incorporated - Common Stock | $143.11 | $142.68 | $144.02 | $144.73 | $142.03 | 0.3% | Monday, September 13, 2021 3:47 PM |
QCRH | QCR Holdings, Inc. - Common Stock | $50.25 | $50.14 | $50.43 | $50.64 | $49.95 | 0.22% | Monday, September 13, 2021 3:23 PM |
QD | Qudian Inc. American Depositary Shares, each representing one Class A Ordinary Share | $1.69 | $1.65 | $1.66 | $1.72 | $1.61 | 2.12% | Monday, September 13, 2021 3:46 PM |
QDEF | FlexShares Quality Dividend Defensive Index Fund | $55.37 | $55.42 | $55.61 | $55.61 | $55.37 | -0.09% | Monday, September 13, 2021 11:24 AM |
QDEL | Quidel Corporation - Common Stock | $142.40 | $149.43 | $148.92 | $149.48 | $141.47 | -4.7% | Monday, September 13, 2021 3:47 PM |
QDF | FlexShares Quality Dividend Index Fund | $57.79 | $57.59 | $58.00 | $58.00 | $57.79 | 0.35% | Monday, September 13, 2021 11:56 AM |
QDIV | Global X S&P 500 Quality Dividend ETF | $30.88 | $30.88 | $31.19 | $31.19 | $31.19 | 0 | Friday, September 10, 2021 8:00 PM |
QDYN | FlexShares Quality Dynamic Index Fund | $60.89 | $60.89 | $61.50 | $61.50 | $61.50 | 0 | Friday, September 10, 2021 8:00 PM |
QED | IQ Hedge Event-Driven Tracker ETF | $23.94 | $24.01 | $24.03 | $24.03 | $23.92 | -0.29% | Monday, September 13, 2021 3:44 PM |
QEFA | SPDR MSCI EAFE StrategicFactors ETF | $78.80 | $78.83 | $79.17 | $79.17 | $78.77 | -0.04% | Monday, September 13, 2021 3:23 PM |
QEMM | SPDR MSCI Emerging Markets StrategicFactors ETF | $69.83 | $69.66 | $69.74 | $69.91 | $69.74 | 0.25% | Monday, September 13, 2021 9:41 AM |
QEP | QEP Resources, Inc. Common Stock | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
QES | Quintana Energy Services Inc. Common Stock | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
QFIN | 360 Finance, Inc. - American Depositary Shares | $21.86 | $24.44 | $24.11 | $24.20 | $21.84 | -10.56% | Monday, September 13, 2021 3:47 PM |
QGEN | Qiagen N.V. Common Shares | $53.41 | $55.43 | $54.72 | $54.96 | $53.04 | -3.64% | Monday, September 13, 2021 3:47 PM |
QGRO | American Century STOXX U.S. Quality Growth ETF | $74.71 | $74.48 | $74.71 | $74.71 | $74.71 | 0.31% | Monday, September 13, 2021 9:30 AM |
QGTA | IQ Leaders GTAA Tracker ETF | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
QHC | Quorum Health Corporation Common Stock | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
QID | ProShares UltraShort QQQ | $18.23 | $18.14 | $17.92 | $18.37 | $17.88 | 0.5% | Monday, September 13, 2021 3:45 PM |
QINT | American Century Quality Diversified International ETF | $53.43 | $53.28 | $53.53 | $53.53 | $53.43 | 0.28% | Monday, September 13, 2021 11:47 AM |
QIWI | QIWI plc - American Depositary Shares | $8.60 | $8.41 | $8.42 | $8.60 | $8.29 | 2.21% | Monday, September 13, 2021 3:46 PM |
QK | Q&K International Group Limited - American Depositary Shares | $0.68 | $0.74 | $0.71 | $0.74 | $0.66 | -8.68% | Monday, September 13, 2021 3:46 PM |
QLC | FlexShares Trust FlexShares US Quality Large Cap Index Fund | $49.39 | $49.26 | $49.48 | $49.48 | $49.36 | 0.26% | Monday, September 13, 2021 1:03 PM |
QLD | ProShares Ultra QQQ | $80.24 | $80.66 | $81.69 | $81.83 | $79.65 | -0.52% | Monday, September 13, 2021 3:47 PM |
QLS | IQ Hedge Long Short Tracker ETF | $27.92 | $27.92 | $28.10 | $28.10 | $28.10 | 0 | Friday, September 10, 2021 8:00 PM |
QLTA | iShares Aaa A Rated Corporate Bond ETF | $57.25 | $57.16 | $57.26 | $57.29 | $57.23 | 0.16% | Monday, September 13, 2021 2:17 PM |
QLV | FlexShares US Quality Low Volatility Index Fund | $53.00 | $53.15 | $53.45 | $53.45 | $53.00 | -0.28% | Monday, September 13, 2021 2:03 PM |
QLVD | FlexShares Developed Markets ex-US Quality Low Volatility Index Fund | $28.68 | $28.68 | No Data | No Data | No Data | 0 | Friday, September 10, 2021 8:00 PM |
QLVE | FlexShares Emerging Markets Quality Low Volatility Index Fund | $27.27 | $27.23 | $27.27 | $27.27 | $27.27 | 0.15% | Monday, September 13, 2021 10:13 AM |
QLYS | Qualys, Inc. - Common Stock | $119.10 | $114.86 | $114.94 | $119.45 | $114.73 | 3.69% | Monday, September 13, 2021 3:46 PM |
QMCO | Quantum Corporation - Common Stock | $5.29 | $5.26 | $5.24 | $5.39 | $5.19 | 0.48% | Monday, September 13, 2021 3:46 PM |
QMJ | Direxion S&P 500 High minus Low Quality ETF | $68.98 | $68.98 | $69.29 | $69.29 | $69.29 | 0 | Friday, September 10, 2021 8:00 PM |
QMN | IQ Hedge Market Neutral Tracker ETF | $27.39 | $27.39 | No Data | No Data | No Data | 0 | Friday, September 10, 2021 8:00 PM |
QMOM | Alpha Architect U.S. Quantitative Momentum ETF | $51.36 | $51.36 | $51.62 | $51.62 | $51.62 | 0 | Friday, September 10, 2021 8:00 PM |
QNST | QuinStreet, Inc. - Common Stock | $18.89 | $18.6 | $18.85 | $18.91 | $18.42 | 1.53% | Monday, September 13, 2021 3:46 PM |
QQEW | First Trust NASDAQ-100 Equal Weighted Index Fund | $115.97 | $116.32 | $116.77 | $116.80 | $115.46 | -0.3% | Monday, September 13, 2021 3:34 PM |
QQH | HCM Defender 100 Index ETF | $51.69 | $52.16 | $53.08 | $53.08 | $51.69 | -0.9% | Monday, September 13, 2021 3:05 PM |
QQQ | Invesco QQQ Trust, Series 1 | $375.57 | $376.59 | $378.99 | $379.43 | $374.22 | -0.27% | Monday, September 13, 2021 3:47 PM |
QQQE | Direxion NASDAQ-100 Equal Weighted Index Shares | $86.43 | $86.69 | $87.21 | $87.21 | $86.43 | -0.3% | Monday, September 13, 2021 12:49 PM |
QQQX | Nuveen NASDAQ 100 Dynamic Overwrite Fund - Shares of Beneficial Interest | $30.43 | $30.48 | $30.59 | $30.60 | $30.37 | -0.16% | Monday, September 13, 2021 3:32 PM |
QQXT | First Trust NASDAQ-100 Ex-Technology Sector Index Fund | $88.17 | $88.81 | $88.69 | $88.69 | $88.17 | -0.72% | Monday, September 13, 2021 2:32 PM |
QRFT | QRAFT AI-Enhanced U.S. Large Cap ETF | $44.06 | $44.24 | $44.06 | $44.06 | $44.06 | -0.41% | Monday, September 13, 2021 9:30 AM |
QRHC | Quest Resource Holding Corporation - Common Stock | $6.05 | $6.14 | $6.20 | $6.27 | $6.04 | -1.47% | Monday, September 13, 2021 3:45 PM |
QRTEA | Qurate Retail, Inc. - Series A Common Stock | $10.41 | $10.37 | $10.39 | $10.46 | $10.25 | 0.34% | Monday, September 13, 2021 3:47 PM |
QRTEB | Qurate Retail, Inc. - Series B Common Stock | $10.34 | $10.66 | $10.59 | $10.69 | $10.34 | -3% | Monday, September 13, 2021 3:27 PM |
QRVO | Qorvo, Inc. - Common Stock | $181.79 | $179.3 | $179.88 | $182.40 | $178.77 | 1.39% | Monday, September 13, 2021 3:47 PM |
QSR | Restaurant Brands International Inc. Common Shares | $64.89 | $64.89 | $65.23 | $65.56 | $64.78 | 0 | Monday, September 13, 2021 3:47 PM |
QSY | WisdomTree U.S. Quality Shareholder Yield Fund | $61.11 | $60.77 | $61.00 | $61.21 | $61.00 | 0.56% | Monday, September 13, 2021 12:42 PM |
QTEC | First Trust NASDAQ-100- Technology Index Fund | $166.51 | $166.96 | $167.93 | $167.98 | $165.49 | -0.27% | Monday, September 13, 2021 3:45 PM |
QTNT | Quotient Limited - Ordinary Shares | $2.88 | $2.91 | $3.01 | $3.09 | $2.71 | -1.03% | Monday, September 13, 2021 3:47 PM |
QTRX | Quanterix Corporation - Common Stock | $46.29 | $47.94 | $48.10 | $48.76 | $46.17 | -3.44% | Monday, September 13, 2021 3:46 PM |
QTS | QTS Realty Trust, Inc. Class A Common Stock | $221.30 | $221.3 | No Data | No Data | No Data | 0 | Friday, September 10, 2021 5:35 PM |
QTT | Qutoutiao Inc. - American Depositary Shares | $1.22 | $1.21 | $1.19 | $1.23 | $1.18 | 0.83% | Monday, September 13, 2021 3:44 PM |
QTUM | Defiance Quantum ETF | $52.15 | $52 | $52.34 | $52.34 | $51.80 | 0.29% | Monday, September 13, 2021 12:34 PM |
QTWO | Q2 Holdings, Inc. Common Stock | $84.99 | $86.38 | $87.17 | $87.17 | $84.11 | -1.61% | Monday, September 13, 2021 3:46 PM |
QUAD | Quad Graphics, Inc Class A Common Stock | $4.11 | $4.06 | $4.08 | $4.15 | $3.99 | 1.23% | Monday, September 13, 2021 3:45 PM |
QUAL | iShares Edge MSCI USA Quality Factor ETF | $42.04 | $42.07 | $42.06 | $42.06 | $41.87 | -0.07% | Monday, September 13, 2021 4:10 PM |
QUIK | QuickLogic Corporation - Common Stock | $5.89 | $5.72 | $5.83 | $6.11 | $5.73 | 2.97% | Monday, September 13, 2021 3:42 PM |
QUMU | Qumu Corporation - Common Stock | $2.72 | $2.76 | $2.78 | $2.82 | $2.69 | -1.45% | Monday, September 13, 2021 3:46 PM |
QUOT | Quotient Technology Inc. Common Stock | $6.27 | $6.48 | $6.51 | $6.55 | $6.24 | -3.32% | Monday, September 13, 2021 3:46 PM |
QURE | uniQure N.V. - Ordinary Shares | $35.36 | $35.12 | $35.44 | $35.97 | $35.16 | 0.68% | Monday, September 13, 2021 3:47 PM |
QUS | SPDR MSCI USA StrategicFactors ETF | $123.64 | $123.78 | $124.65 | $124.65 | $123.40 | -0.11% | Monday, September 13, 2021 3:25 PM |
QVAL | Alpha Architect U.S. Quantitative Value ETF | $35.21 | $34.92 | $35.17 | $35.21 | $35.17 | 0.84% | Monday, September 13, 2021 12:12 PM |
QVCC | QVC, Inc. 6.250% Senior Secured Notes due 2068 | $26.10 | $26.02 | $26.12 | $26.12 | $26.04 | 0.31% | Monday, September 13, 2021 2:38 PM |
QVCD | QVC, Inc. 6.375% Senior Secured Notes due 2067 | $26.51 | $26.59 | $26.59 | $26.59 | $26.43 | -0.3% | Monday, September 13, 2021 2:38 PM |
QVM | Arrow QVM Equity Factor ETF | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
QWLD | SPDR MSCI World StrategicFactors ETF | $108.06 | $107.38 | $108.06 | $108.06 | $108.06 | 0.63% | Monday, September 13, 2021 9:30 AM |
QYLD | Global X NASDAQ-100 Covered Call ETF | $23.06 | $23.05 | $23.08 | $23.09 | $23.02 | 0.02% | Monday, September 13, 2021 3:47 PM |
R | Ryder System, Inc. Common Stock | $79.60 | $78 | $79.06 | $79.60 | $77.20 | 2.05% | Monday, September 13, 2021 3:46 PM |
RA | Brookfield Real Assets Income Fund Inc. Common Stock | $22.18 | $22.3 | $22.26 | $22.29 | $22.10 | -0.54% | Monday, September 13, 2021 3:43 PM |
RAAX | VanEck Vectors Real Asset Allocation ETF | $25.74 | $25.52 | $25.75 | $25.79 | $25.74 | 0.86% | Monday, September 13, 2021 1:29 PM |
RACE | Ferrari N.V. Common Shares | $218.71 | $219.1 | $220.64 | $220.64 | $216.96 | -0.18% | Monday, September 13, 2021 3:45 PM |
RAD | Rite Aid Corporation Common Stock | $17.82 | $17.74 | $17.85 | $18.30 | $17.81 | 0.45% | Monday, September 13, 2021 3:45 PM |
RADA | RADA Electronic Industries Ltd. - Ordinary Shares | $10.35 | $10.79 | $10.76 | $10.82 | $10.33 | -4.08% | Monday, September 13, 2021 3:47 PM |
RAFE | PIMCO RAFI ESG U.S. ETF | $31.20 | $30.92 | $31.20 | $31.20 | $31.20 | 0.92% | Monday, September 13, 2021 3:32 PM |
RAIL | Freightcar America, Inc. - Common Stock | $5.05 | $4.99 | $4.99 | $5.10 | $4.78 | 1.2% | Monday, September 13, 2021 3:47 PM |
RALS | ProShares RAFI Long Short ETF | $30.79 | $30.79 | No Data | No Data | No Data | 0 | Friday, September 10, 2021 8:00 PM |
RAMP | LiveRamp Holdings, Inc. Common Stock | $50.04 | $50.3 | $50.50 | $50.99 | $49.37 | -0.52% | Monday, September 13, 2021 3:46 PM |
RAND | Rand Capital Corporation - Common Stock ($0.10 Par Value) | $17.40 | $17.2 | $17.40 | $17.40 | $17.40 | 1.16% | Monday, September 13, 2021 9:30 AM |
RAPT | RAPT Therapeutics, Inc. - Common Stock | $34.77 | $35.14 | $35.47 | $35.74 | $34.40 | -1.05% | Monday, September 13, 2021 3:46 PM |
RARE | Ultragenyx Pharmaceutical Inc. - Common Stock | $100.76 | $101.69 | $102.81 | $103.14 | $100.17 | -0.92% | Monday, September 13, 2021 3:46 PM |
RARX | Ra Pharmaceuticals, Inc. - Common Stock | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
RAVE | Rave Restaurant Group, Inc. - Common Stock | $1.26 | $1.27 | $1.28 | $1.32 | $1.22 | -0.79% | Monday, September 13, 2021 3:44 PM |
RAVI | FlexShares Ready Access Variable Income Fund | $76.16 | $76.16 | $76.18 | $76.18 | $76.16 | 0 | Monday, September 13, 2021 3:39 PM |
RAVN | Raven Industries, Inc. - Common Stock | $57.76 | $57.94 | $58.06 | $58.06 | $57.53 | -0.31% | Monday, September 13, 2021 3:46 PM |
RBA | Ritchie Bros. Auctioneers Incorporated Common Stock | $63.79 | $64.97 | $65.38 | $65.38 | $63.57 | -1.82% | Monday, September 13, 2021 3:47 PM |
RBB | RBB Bancorp - Common Stock | $24.54 | $24.39 | $24.76 | $24.76 | $24.33 | 0.62% | Monday, September 13, 2021 3:45 PM |
RBBN | Ribbon Communications Inc. - Common Stock | $6.33 | $6.03 | $6.07 | $6.45 | $6.04 | 4.98% | Monday, September 13, 2021 3:46 PM |
RBC | Regal Beloit Corporation Common Stock | $150.77 | $149.74 | $151.36 | $152.04 | $148.43 | 0.69% | Monday, September 13, 2021 3:47 PM |
RBCAA | Republic Bancorp, Inc. - Class A Common Stock | $49.95 | $49.34 | $49.67 | $49.95 | $49.46 | 1.24% | Monday, September 13, 2021 3:45 PM |
RBCN | Rubicon Technology, Inc. - Common Stock | $10.50 | $10.7 | $10.50 | $11.00 | $10.50 | -1.87% | Monday, September 13, 2021 2:00 PM |
RBIN | Nationwide Risk-Based International Equity ETF | $29.43 | $29.43 | No Data | No Data | No Data | 0 | Friday, September 10, 2021 8:00 PM |
RBKB | Rhinebeck Bancorp, Inc. - Common Stock | $10.66 | $10.72 | $10.66 | $10.71 | $10.66 | -0.56% | Monday, September 13, 2021 3:00 PM |
RBNC | Reliant Bancorp, Inc. - Common Stock | $27.71 | $27.48 | $27.54 | $27.89 | $27.39 | 0.82% | Monday, September 13, 2021 3:39 PM |
RBS | Royal Bank of Scotland Group Plc New (The) ADS | $0.69 | $0.7 | $0.69 | $0.69 | $0.69 | -0.29% | Monday, September 13, 2021 8:07 AM |
RBUS | Nationwide Risk-Based U.S. Equity ETF | $39.75 | $39.75 | $39.91 | $39.91 | $39.91 | 0 | Friday, September 10, 2021 8:00 PM |
RBZ | Reebonz Holding Limited - Ordinary Shares | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
RC | Ready Capital Corproation Common Stock | $15.06 | $14.96 | $15.04 | $15.07 | $14.80 | 0.67% | Monday, September 13, 2021 3:47 PM |
RCA | Ready Capital Corporation 7.00% Convertible Senior Notes due 2023 | $26.74 | $26.92 | $26.68 | $26.74 | $26.66 | -0.67% | Monday, September 13, 2021 3:20 PM |
RCB | Ready Capital Corporation 6.20% Senior Notes due 2026 | $26.39 | $26.39 | No Data | No Data | No Data | 0 | Friday, September 10, 2021 12:16 PM |
RCD | Invesco S&P 500 Equal Weight Consumer Discretionary ETF | $147.43 | $147.24 | $148.04 | $148.04 | $146.96 | 0.13% | Monday, September 13, 2021 3:45 PM |
RCEL | Avita Medical Limited - American Depositary Shares | $18.94 | $19.11 | $19.19 | $19.20 | $18.60 | -0.9% | Monday, September 13, 2021 3:45 PM |
RCG | RENN Fund, Inc Common Stock | $2.43 | $2.4 | $2.41 | $2.45 | $2.41 | 1.25% | Monday, September 13, 2021 2:07 PM |
RCI | Rogers Communication, Inc. Common Stock | $47.88 | $47.79 | $48.19 | $48.48 | $47.61 | 0.19% | Monday, September 13, 2021 3:47 PM |
RCII | Rent-A-Center Inc. - Common Stock | $60.56 | $59.93 | $60.11 | $60.72 | $59.09 | 1.05% | Monday, September 13, 2021 3:47 PM |
RCKT | Rocket Pharmaceuticals, Inc. - Common Stock | $35.56 | $35.33 | $35.92 | $36.10 | $34.39 | 0.65% | Monday, September 13, 2021 3:45 PM |
RCKY | Rocky Brands, Inc. - Common Stock | $47.89 | $48.96 | $48.88 | $48.88 | $47.29 | -2.19% | Monday, September 13, 2021 3:45 PM |
RCL | Royal Caribbean Cruises Ltd. Common Stock | $83.55 | $81.56 | $82.35 | $84.69 | $80.13 | 2.44% | Monday, September 13, 2021 3:47 PM |
RCM | R1 RCM Inc. - Common Stock | $20.36 | $20.15 | $20.28 | $20.49 | $19.97 | 1.04% | Monday, September 13, 2021 3:47 PM |
RCMT | RCM Technologies, Inc. - Common Stock | $7.11 | $6.04 | $6.16 | $7.19 | $6.16 | 17.72% | Monday, September 13, 2021 3:46 PM |
RCON | Recon Technology, Ltd. - Ordinary Shares | $3.20 | $3.2 | $3.20 | $3.26 | $3.12 | -0.06% | Monday, September 13, 2021 3:46 PM |
RCP | Ready Capital Corporation 6.50% Senior Notes due 2021 | $2630.00 | $2615 | $2610.00 | $2635.00 | $2604.90 | 0.57% | Monday, September 13, 2021 5:06 PM |
RCS | PIMCO Strategic Income Fund, Inc. | $7.48 | $7.56 | $7.60 | $7.61 | $7.42 | -1.06% | Monday, September 13, 2021 3:39 PM |
RCUS | Arcus Biosciences, Inc. Common Stock | $33.95 | $32.39 | $32.31 | $34.44 | $31.08 | 4.82% | Monday, September 13, 2021 3:46 PM |
RDCM | Radcom Ltd. - Ordinary Shares | $11.02 | $11 | $11.00 | $11.15 | $10.73 | 0.18% | Monday, September 13, 2021 3:14 PM |
RDFN | Redfin Corporation - Common Stock | $48.72 | $47.79 | $48.00 | $49.75 | $46.70 | 1.95% | Monday, September 13, 2021 3:46 PM |
RDHL | Redhill Biopharma Ltd. - American Depositary Shares | $7.36 | $8.08 | $8.02 | $8.06 | $7.35 | -8.91% | Monday, September 13, 2021 3:46 PM |
RDI | Reading International Inc - Class A Non-voting Common Stock | $4.76 | $4.76 | $4.75 | $5.08 | $4.75 | 0 | Monday, September 13, 2021 3:46 PM |
RDIB | Reading International Inc - Class B Voting Common Stock | $25.80 | $25.9 | $26.40 | $26.40 | $25.50 | -0.39% | Monday, September 13, 2021 11:26 AM |
RDIV | Invesco Exchange-Traded Fund Trust II Invesco S&P Ultra Dividend Revenue ETF | $40.02 | $39.94 | $40.25 | $40.35 | $40.02 | 0.2% | Monday, September 13, 2021 3:05 PM |
RDN | Radian Group Inc. Common Stock | $22.55 | $22.17 | $22.38 | $22.56 | $22.17 | 1.71% | Monday, September 13, 2021 3:47 PM |
RDNT | RadNet, Inc. - Common Stock | $28.46 | $29.4 | $29.66 | $29.83 | $28.36 | -3.2% | Monday, September 13, 2021 3:47 PM |
RDOG | ALPS ETF Trust ALPS REIT Dividend Dogs ETF | $50.09 | $49.53 | $50.10 | $50.10 | $49.89 | 1.13% | Monday, September 13, 2021 11:47 AM |
RDS.A | Royal Dutch Shell PLC Royal Dutch Shell American Depositary Shares (Each representing two Class A Ordinary Shares) | $40.34 | $39.47 | $40.00 | $40.62 | $40.00 | 2.2% | Monday, September 13, 2021 3:47 PM |
RDS.B | Royal Dutch Shell PLC Royal Dutch Shell PLC American Depositary Shares (Each representing two Class B Ordinary Shares) | $40.14 | $39.37 | $39.90 | $40.43 | $39.90 | 1.94% | Monday, September 13, 2021 3:47 PM |
RDUS | Radius Health, Inc. - Common Stock | $12.75 | $12.78 | $12.90 | $12.98 | $12.63 | -0.27% | Monday, September 13, 2021 3:47 PM |
RDVT | Red Violet, Inc. - Common Stock | $30.99 | $32.43 | $32.45 | $32.50 | $30.99 | -4.44% | Monday, September 13, 2021 3:45 PM |
RDVY | First Trust Rising Dividend Achievers ETF | $48.88 | $48.55 | $48.98 | $49.07 | $48.63 | 0.68% | Monday, September 13, 2021 3:47 PM |
RDWR | Radware Ltd. - Ordinary Shares | $36.59 | $35.02 | $35.40 | $39.78 | $35.14 | 4.48% | Monday, September 13, 2021 3:47 PM |
RDY | Dr. Reddy's Laboratories Ltd Common Stock | $67.07 | $65.95 | $66.31 | $67.10 | $66.30 | 1.7% | Monday, September 13, 2021 3:46 PM |
RE | Everest Re Group, Ltd. Common Stock | $257.15 | $255.34 | $257.62 | $258.45 | $255.62 | 0.71% | Monday, September 13, 2021 3:46 PM |
REAL | The RealReal, Inc. - Common Stock | $13.11 | $12.59 | $12.61 | $13.23 | $12.26 | 4.09% | Monday, September 13, 2021 3:47 PM |
RECN | Resources Connection, Inc. - Common Stock | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
RECS | Columbia Research Enhanced Core ETF | $30.45 | $30.45 | $30.51 | $30.51 | $30.51 | 0 | Friday, September 10, 2021 8:00 PM |
REDU | RISE Education Cayman Ltd - American Depositary Shares | $0.85 | $0.83 | $0.82 | $0.85 | $0.80 | 2.93% | Monday, September 13, 2021 3:39 PM |
REED | Reeds, Inc. - Common Stock | $0.60 | $0.6 | $0.60 | $0.65 | $0.59 | 0.52% | Monday, September 13, 2021 3:47 PM |
REET | iShares Trust iShares Global REIT ETF | $28.86 | $28.64 | $28.82 | $29.02 | $28.78 | 0.77% | Monday, September 13, 2021 3:47 PM |
REFR | Research Frontiers Incorporated - Common Stock | $2.25 | $2.88 | $2.81 | $2.90 | $2.18 | -21.91% | Monday, September 13, 2021 3:46 PM |
REG | Regency Centers Corporation - Common Stock | $68.09 | $66.24 | $66.61 | $68.71 | $66.58 | 2.79% | Monday, September 13, 2021 3:47 PM |
REGI | Renewable Energy Group, Inc. - Common Stock | $48.75 | $45.17 | $45.86 | $49.19 | $45.69 | 7.93% | Monday, September 13, 2021 3:47 PM |
REGL | ProShares S&P MidCap 400 Dividend Aristocrats ETF | $69.66 | $69.85 | $70.30 | $70.30 | $69.62 | -0.27% | Monday, September 13, 2021 2:12 PM |
REGN | Regeneron Pharmaceuticals, Inc. - Common Stock | $638.53 | $650.49 | $651.10 | $653.33 | $636.00 | -1.84% | Monday, September 13, 2021 3:47 PM |
REI | Ring Energy, Inc. Common Stock | $2.56 | $2.4 | $2.42 | $2.75 | $2.42 | 6.46% | Monday, September 13, 2021 3:46 PM |
REK | ProShares Short Real Estate | $8.76 | $8.81 | $8.76 | $8.76 | $8.76 | -0.54% | Monday, September 13, 2021 9:30 AM |
REKR | Rekor Systems, Inc. - Common Stock | $11.54 | $11.79 | $11.76 | $12.00 | $11.25 | -2.12% | Monday, September 13, 2021 3:47 PM |
RELL | Richardson Electronics, Ltd. - Common Stock | $8.84 | $8.76 | $8.76 | $9.05 | $8.76 | 0.91% | Monday, September 13, 2021 3:46 PM |
RELV | Reliv' International, Inc. - Common Stock | $3.71 | $3.71 | No Data | No Data | No Data | 0 | Tuesday, September 7, 2021 12:45 PM |
RELX | RELX PLC PLC American Depositary Shares (Each representing One Ordinary Share) | $30.47 | $30.15 | $30.56 | $30.57 | $30.35 | 1.04% | Monday, September 13, 2021 3:47 PM |
REM | iShares Trust iShares Mortgage Real Estate ETF | $36.46 | $36.05 | $36.30 | $36.53 | $36.03 | 1.14% | Monday, September 13, 2021 3:30 PM |
REML | Credit Suisse AG Credit Suisse X-Links Monthly Pay 2xLeveraged Mortgage REIT Exchange Traded Notes (ETNs) due July 11, 2036 | $6.89 | $6.75 | $6.83 | $6.91 | $6.75 | 2.09% | Monday, September 13, 2021 3:40 PM |
REMX | VanEck Vectors Rare Earth Strategic Metals ETF | $115.80 | $117.41 | $118.13 | $118.13 | $114.76 | -1.37% | Monday, September 13, 2021 2:37 PM |
RENN | Renren Inc. American Depositary Shares, each representing fifteen Class A ordinary shares | $12.08 | $11.4 | $11.45 | $12.24 | $11.42 | 5.96% | Monday, September 13, 2021 3:42 PM |
REPH | Recro Pharma, Inc. - Common Stock | $2.19 | $2.19 | $2.21 | $2.23 | $2.13 | 0 | Monday, September 13, 2021 3:47 PM |
REPL | Replimune Group, Inc. - Common Stock | $32.46 | $32.02 | $31.74 | $33.23 | $31.17 | 1.37% | Monday, September 13, 2021 3:46 PM |
RES | RPC, Inc. Common Stock | $4.39 | $3.88 | $3.99 | $4.46 | $3.99 | 13.02% | Monday, September 13, 2021 3:47 PM |
RESD | WisdomTree International ESG Fund | $32.35 | $32.06 | $32.33 | $32.35 | $32.33 | 0.91% | Monday, September 13, 2021 9:31 AM |
RESE | WisdomTree Emerging Markets ESG Fund | $37.71 | $37.71 | $37.71 | $37.71 | $37.71 | 0 | Friday, September 10, 2021 8:00 PM |
RESI | Front Yard Residential Corporation Common Stock | $107.50 | $107.5 | $109.22 | $109.50 | $107.00 | 0 | Monday, September 13, 2021 5:15 PM |
RESN | Resonant Inc. - Common Stock | $2.64 | $2.65 | $2.65 | $2.72 | $2.59 | -0.57% | Monday, September 13, 2021 3:47 PM |
RESP | WisdomTree U.S. ESG Fund | $48.66 | $48.66 | No Data | No Data | No Data | 0 | Friday, September 10, 2021 8:00 PM |
RETA | Reata Pharmaceuticals, Inc. - Class A Common Stock | $108.64 | $108.43 | $110.02 | $112.11 | $107.40 | 0.19% | Monday, September 13, 2021 3:46 PM |
RETL | Direxion Daily Retail Bull 3X Shares ETF | $203.06 | $204.62 | $207.35 | $207.35 | $199.56 | -0.76% | Monday, September 13, 2021 3:38 PM |
RETO | ReTo Eco-Solutions, Inc. - Common Shares | $0.86 | $0.89 | $0.87 | $0.88 | $0.86 | -3.89% | Monday, September 13, 2021 3:46 PM |
REV | Revlon, Inc. New Common Stock | $10.84 | $10.9 | $11.04 | $11.04 | $10.77 | -0.55% | Monday, September 13, 2021 3:45 PM |
REVG | REV Group, Inc. Common Stock | $17.12 | $16.19 | $16.41 | $17.30 | $16.41 | 5.74% | Monday, September 13, 2021 3:47 PM |
REVS | Columbia Research Enhanced Value ETF | $20.66 | $20.55 | $20.66 | $20.68 | $20.63 | 0.54% | Monday, September 13, 2021 11:23 AM |
REW | ProShares UltraShort Technology | $8.04 | $8.15 | $8.02 | $8.04 | $8.02 | -1.3% | Monday, September 13, 2021 9:37 AM |
REX | REX American Resources Corporation | $80.84 | $80.51 | $81.00 | $81.33 | $79.65 | 0.41% | Monday, September 13, 2021 3:19 PM |
REXN | Rexahn Pharmaceuticals, Inc. - Common Stock | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
REXR | Rexford Industrial Realty, Inc. Common Stock | $60.50 | $60.19 | $60.58 | $60.95 | $60.30 | 0.52% | Monday, September 13, 2021 3:47 PM |
REYN | Reynolds Consumer Products Inc. - Common Stock | $28.08 | $27.87 | $27.90 | $28.35 | $27.90 | 0.75% | Monday, September 13, 2021 3:47 PM |
REZ | iShares Trust iShares Residential Real Estate ETF | $89.99 | $89.47 | $90.06 | $90.78 | $89.77 | 0.58% | Monday, September 13, 2021 3:46 PM |
REZI | Resideo Technologies, Inc. Common Stock | $28.58 | $29 | $29.47 | $29.70 | $28.45 | -1.45% | Monday, September 13, 2021 3:47 PM |
RF | Regions Financial Corporation Common Stock | $19.83 | $19.5 | $19.75 | $19.95 | $19.58 | 1.67% | Monday, September 13, 2021 3:47 PM |
RFAP | First Trust RiverFront Dynamic Asia Pacific ETF | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
RFCI | RiverFront Dynamic Core Income ETF | $25.67 | $25.67 | $25.70 | $25.70 | $25.70 | 0 | Friday, September 10, 2021 8:00 PM |
RFDA | RiverFront Dynamic US Dividend Advantage ETF | $44.59 | $44.69 | $44.78 | $44.78 | $44.59 | -0.22% | Monday, September 13, 2021 10:44 AM |
RFDI | First Trust RiverFront Dynamic Developed International ETF | $75.00 | $74.85 | $74.95 | $75.35 | $74.86 | 0.2% | Monday, September 13, 2021 3:23 PM |
RFEM | First Trust RiverFront Dynamic Emerging Markets ETF | $71.91 | $71.85 | $71.58 | $72.03 | $71.58 | 0.08% | Monday, September 13, 2021 1:22 PM |
RFEU | First Trust RiverFront Dynamic Europe ETF | $78.63 | $78.43 | $78.63 | $78.63 | $78.63 | 0.26% | Monday, September 13, 2021 9:30 AM |
RFFC | RiverFront Dynamic US Flex-Cap ETF | $45.63 | $45.63 | $45.92 | $45.92 | $45.92 | 0 | Friday, September 10, 2021 8:00 PM |
RFG | Invesco S&P Midcap 400 Pure Growth ETF | $228.96 | $227.41 | $228.96 | $228.96 | $228.96 | 0.68% | Monday, September 13, 2021 9:30 AM |
RFI | Cohen & Steers Total Return Realty Fund, Inc. Common Stock | $17.42 | $17.43 | $17.51 | $17.55 | $17.40 | -0.06% | Monday, September 13, 2021 3:35 PM |
RFIL | RF Industries, Ltd. - Common Stock | $8.83 | $8.5 | $8.58 | $8.99 | $8.54 | 3.88% | Monday, September 13, 2021 3:47 PM |
RFL | Rafael Holdings, Inc. Class B Common Stock | $35.25 | $35.26 | $35.53 | $36.50 | $34.34 | -0.03% | Monday, September 13, 2021 3:46 PM |
RFP | Resolute Forest Products Inc. Common Stock | $11.03 | $12 | $12.15 | $12.15 | $10.90 | -8.08% | Monday, September 13, 2021 3:46 PM |
RFUN | RiverFront Dynamic Unconstrained Income ETF | $25.80 | $25.8 | $25.79 | $25.79 | $25.79 | 0 | Friday, September 10, 2021 8:00 PM |
RFV | Invesco S&P Midcap 400 Pure Value ETF | $92.15 | $91.2 | $92.15 | $92.15 | $92.15 | 1.04% | Monday, September 13, 2021 9:30 AM |
RGA | Reinsurance Group of America, Incorporated Common Stock | $115.06 | $114.94 | $116.18 | $116.18 | $114.13 | 0.1% | Monday, September 13, 2021 3:47 PM |
RGCO | RGC Resources Inc. - Common Stock | $23.79 | $23.6 | $23.21 | $23.84 | $23.17 | 0.78% | Monday, September 13, 2021 3:27 PM |
RGEN | Repligen Corporation - Common Stock | $289.13 | $295.03 | $295.90 | $295.90 | $287.56 | -2% | Monday, September 13, 2021 3:47 PM |
RGI | Invesco S&P 500 Equal Weight Industrials Portfolio | $189.18 | $189.84 | $191.18 | $191.18 | $189.18 | -0.35% | Monday, September 13, 2021 1:29 PM |
RGLD | Royal Gold, Inc. - Common Stock | $109.54 | $108.66 | $109.26 | $111.00 | $108.47 | 0.81% | Monday, September 13, 2021 3:47 PM |
RGLS | Regulus Therapeutics Inc. - Common Stock | $0.76 | $0.84 | $0.82 | $0.82 | $0.76 | -9.1% | Monday, September 13, 2021 3:46 PM |
RGNX | REGENXBIO Inc. - Common Stock | $42.62 | $33.08 | $40.31 | $43.21 | $38.97 | 28.84% | Monday, September 13, 2021 3:47 PM |
RGR | Sturm, Ruger & Company, Inc. Common Stock | $74.27 | $74.64 | $74.99 | $75.17 | $73.76 | -0.5% | Monday, September 13, 2021 3:40 PM |
RGS | Regis Corporation Common Stock | $4.43 | $4.64 | $4.65 | $4.67 | $4.36 | -4.53% | Monday, September 13, 2021 3:44 PM |
RGT | Royce Global Value Trust, Inc. Common Stock | $16.27 | $16.18 | $16.24 | $16.40 | $16.16 | 0.56% | Monday, September 13, 2021 3:16 PM |
RH | RH Common Stock | $701.43 | $694.47 | $692.24 | $705.00 | $680.48 | 1% | Monday, September 13, 2021 3:44 PM |
RHE | Regional Health Properties, Inc. Common Stock | $8.61 | $8.5 | $8.60 | $8.99 | $8.51 | 1.29% | Monday, September 13, 2021 3:40 PM |
RHI | Robert Half International Inc. Common Stock | $102.81 | $102.65 | $103.50 | $103.50 | $102.07 | 0.16% | Monday, September 13, 2021 3:47 PM |
RHP | Ryman Hospitality Properties, Inc. (REIT) | $81.04 | $76.43 | $77.51 | $81.55 | $76.55 | 6.03% | Monday, September 13, 2021 3:47 PM |
RHS | Invesco S&P 500 Equal Weight Consumer Staples ETF | $159.48 | $159.07 | $159.13 | $160.02 | $159.13 | 0.26% | Monday, September 13, 2021 2:50 PM |
RIBT | RiceBran Technologies - Common Stock | $0.59 | $0.64 | $0.65 | $0.65 | $0.57 | -7.43% | Monday, September 13, 2021 3:47 PM |
RICK | RCI Hospitality Holdings, Inc. - Common Stock | $68.02 | $69 | $70.16 | $70.16 | $66.49 | -1.43% | Monday, September 13, 2021 3:46 PM |
RIF | RMR Real Estate Income Fund (MD) Common Stock | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
RIG | Transocean Ltd (Switzerland) Common Stock | $3.64 | $3.49 | $3.55 | $3.76 | $3.52 | 4.15% | Monday, September 13, 2021 3:46 PM |
RIGL | Rigel Pharmaceuticals, Inc. - Common Stock | $3.85 | $3.87 | $3.89 | $3.94 | $3.80 | -0.52% | Monday, September 13, 2021 3:47 PM |
RIGS | RiverFront Strategic Income Fund | $24.90 | $24.91 | $24.87 | $24.90 | $24.87 | -0.04% | Monday, September 13, 2021 3:21 PM |
RILY | B. Riley Financial, Inc. - Common Stock | $60.70 | $61.09 | $61.47 | $62.05 | $59.51 | -0.64% | Monday, September 13, 2021 3:47 PM |
RILYG | B. Riley Financial, Inc. - 7.25% Senior Notes due 2027 | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
RILYI | B. Riley Financial, Inc. - 6.875% Senior Notes due 2023 | $25.92 | $25.94 | $25.80 | $25.92 | $25.80 | -0.08% | Monday, September 13, 2021 10:39 AM |
RILYM | B. Riley Financial, Inc. - 6.375% Senior Notes due 2025 | $26.00 | $26 | $26.00 | $26.05 | $25.95 | 0 | Monday, September 13, 2021 3:24 PM |
RILYN | B. Riley Financial, Inc. - 6.50% Senior Notes Due 2026 | $26.32 | $26.25 | $26.26 | $26.35 | $26.25 | 0.26% | Monday, September 13, 2021 2:17 PM |
RILYO | B. Riley Financial, Inc. - 6.75% Senior Notes due 2024 | $25.81 | $25.88 | $25.88 | $25.88 | $25.81 | -0.27% | Monday, September 13, 2021 3:46 PM |
RILYP | B. Riley Financial, Inc. - Depositary Shares, each representing a 1/1000th fractional interest in a share of Series A Cumulative Perpetual Preferred Stock | $27.07 | $27 | $27.07 | $27.10 | $27.00 | 0.26% | Monday, September 13, 2021 3:29 PM |
RINF | ProShares Inflation Expectations ETF | $30.02 | $30.03 | $30.02 | $30.02 | $30.02 | -0.03% | Monday, September 13, 2021 9:30 AM |
RING | iShares MSCI Global Gold Miners ETF | $26.38 | $26.07 | $26.19 | $26.65 | $26.02 | 1.19% | Monday, September 13, 2021 3:45 PM |
RIO | Rio Tinto Plc Common Stock | $73.71 | $73.18 | $73.97 | $74.44 | $73.41 | 0.72% | Monday, September 13, 2021 3:47 PM |
RIOT | Riot Blockchain, Inc - Common Stock | $29.35 | $29.62 | $29.30 | $30.52 | $28.88 | -0.91% | Monday, September 13, 2021 3:47 PM |
RISE | Sit Rising Rate ETF | $0.54 | $0.54 | No Data | No Data | No Data | 0 | Friday, September 10, 2021 3:08 PM |
RIV | RiverNorth Opportunities Fund, Inc. Common Stock | $18.10 | $18.16 | $18.34 | $18.43 | $18.05 | -0.33% | Monday, September 13, 2021 3:39 PM |
RIVE | Riverview Financial Corporation - Common Stock | $12.34 | $12.13 | $12.25 | $12.36 | $12.25 | 1.69% | Monday, September 13, 2021 3:27 PM |
RJA | AB Svensk Ekportkredit (Swedish Export Credit Corporation) ELEMENTS Linked to the Rogers International Commodity Index - Agriculture Total Return Structured Product | $7.63 | $7.64 | $7.63 | $7.63 | $7.59 | -0.13% | Monday, September 13, 2021 3:39 PM |
RJF | Raymond James Financial, Inc. Common Stock | $136.21 | $135.74 | $137.00 | $137.54 | $135.21 | 0.35% | Monday, September 13, 2021 3:46 PM |
RJI | AB Svensk Ekportkredit (Swedish Export Credit Corporation) ELEMENTS Linked to the Rogers International Commodity Index - Total Return Structured Product | $6.45 | $6.43 | $6.43 | $6.45 | $6.43 | 0.31% | Monday, September 13, 2021 10:57 AM |
RJN | AB Svensk Ekportkredit (Swedish Export Credit Corporation) ELEMENTS Linked to the Rogers International Commodity Index - Energy Total Return Structured Product | $2.53 | $2.5 | $2.53 | $2.53 | $2.53 | 1.2% | Monday, September 13, 2021 11:30 AM |
RJZ | AB Svensk Ekportkredit (Swedish Export Credit Corporation) ELEMENTS Linked to the Rogers International Commodity Index - Metals Total Return Structured Product | $11.29 | $11.29 | No Data | No Data | No Data | 0 | Friday, September 10, 2021 8:00 PM |
RKDA | Arcadia Biosciences, Inc. - Common Stock | $2.27 | $2.29 | $2.28 | $2.40 | $2.24 | -0.87% | Monday, September 13, 2021 3:45 PM |
RL | Ralph Lauren Corporation Common Stock | $113.58 | $112.63 | $112.82 | $114.14 | $111.73 | 0.84% | Monday, September 13, 2021 3:46 PM |
RLGT | Radiant Logistics, Inc. Common Stock | $6.52 | $6.42 | $6.49 | $6.56 | $6.42 | 1.48% | Monday, September 13, 2021 3:45 PM |
RLGY | Realogy Holdings Corp. Common Stock | $17.38 | $17.46 | $17.69 | $17.73 | $17.29 | -0.46% | Monday, September 13, 2021 3:46 PM |
RLH | Red Lions Hotels Corporation Common Stock | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
RLI | RLI Corp. Common Stock (DE) | $104.86 | $103.94 | $104.97 | $104.97 | $104.15 | 0.89% | Monday, September 13, 2021 3:47 PM |
RLJ | RLJ Lodging Trust Common Shares of Beneficial Interest $0.01 par value | $14.57 | $13.76 | $14.00 | $14.64 | $13.82 | 5.89% | Monday, September 13, 2021 3:47 PM |
RLMD | Relmada Therapeutics, Inc. - Common Stock | $26.52 | $26.02 | $26.22 | $27.48 | $26.00 | 1.92% | Monday, September 13, 2021 3:46 PM |
RLY | SPDR SSgA Multi Asset Real Return ETF | $28.88 | $28.67 | $28.93 | $28.93 | $28.85 | 0.74% | Monday, September 13, 2021 3:38 PM |
RM | Regional Management Corp. Common Stock | $59.54 | $57.91 | $58.57 | $59.79 | $58.01 | 2.81% | Monday, September 13, 2021 3:43 PM |
RMAX | RE/MAX Holdings, Inc. Class A Common Stock | $31.77 | $31.59 | $31.77 | $31.84 | $31.38 | 0.57% | Monday, September 13, 2021 3:46 PM |
RMBI | Richmond Mutual Bancorporation, Inc. - Common Stock | $15.35 | $15.29 | $15.23 | $15.59 | $15.23 | 0.39% | Monday, September 13, 2021 3:44 PM |
RMBL | RumbleOn, Inc. - Class B Common Stock | $35.21 | $35.88 | $35.68 | $36.39 | $35.08 | -1.87% | Monday, September 13, 2021 3:45 PM |
RMBS | Rambus, Inc. - Common Stock | $23.66 | $23.6 | $23.80 | $23.80 | $23.46 | 0.25% | Monday, September 13, 2021 3:47 PM |
RMCF | Rocky Mountain Chocolate Factory, Inc. - Common Stock | $8.48 | $8.48 | $8.69 | $8.74 | $8.10 | 0 | Monday, September 13, 2021 3:36 PM |
RMD | ResMed Inc. Common Stock | $288.30 | $295.59 | $296.79 | $297.62 | $287.50 | -2.47% | Monday, September 13, 2021 3:45 PM |
RMED | Ra Medical Systems, Inc. Common Stock | $3.06 | $3.16 | $3.15 | $3.25 | $3.04 | -3.16% | Monday, September 13, 2021 3:47 PM |
RMG | RMG Acquisition Corp. Class A Common Stock | $487.40 | $473.1 | $473.10 | $495.10 | $471.00 | 3.02% | Monday, September 13, 2021 4:35 PM |
RMI | RiverNorth Opportunistic Municipal Income Fund, Inc. Common Stock | $23.76 | $23.64 | $23.64 | $23.82 | $23.64 | 0.49% | Monday, September 13, 2021 1:40 PM |
RMM | RiverNorth Managed Duration Municipal Income Fund, Inc. Common Stock | $21.10 | $20.95 | $20.99 | $21.19 | $20.85 | 0.72% | Monday, September 13, 2021 3:46 PM |
RMNI | Rimini Street, Inc. - Common Stock | $9.71 | $9.69 | $9.84 | $9.85 | $9.59 | 0.21% | Monday, September 13, 2021 3:45 PM |
RMR | The RMR Group Inc. - Class A Common Stock | $34.39 | $33.23 | $33.48 | $34.57 | $33.14 | 3.49% | Monday, September 13, 2021 3:45 PM |
RMT | Royce Micro-Cap Trust, Inc. Common Stock | $11.68 | $11.69 | $11.78 | $11.78 | $11.60 | -0.09% | Monday, September 13, 2021 3:33 PM |
RMTI | Rockwell Medical, Inc. - Common Stock | $0.62 | $0.65 | $0.64 | $0.64 | $0.62 | -3.59% | Monday, September 13, 2021 3:46 PM |
RNDB | Randolph Bancorp, Inc. - Common Stock | $19.90 | $20.03 | $20.00 | $20.07 | $19.90 | -0.65% | Monday, September 13, 2021 3:22 PM |
RNDM | First Trust Developed International Equity Select ETF | $57.71 | $57.52 | $57.89 | $57.89 | $57.64 | 0.34% | Monday, September 13, 2021 2:35 PM |
RNDV | First Trust US Equity Dividend Select ETF | $29.62 | $29.47 | $29.61 | $29.72 | $29.61 | 0.51% | Monday, September 13, 2021 11:38 AM |
RNEM | First Trust Emerging Markets Equity Select ETF | $50.96 | $50.34 | $50.96 | $50.96 | $50.96 | 1.22% | Monday, September 13, 2021 10:56 AM |
RNET | RigNet, Inc. - Common Stock | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
RNG | Ringcentral, Inc. Class A Common Stock | $220.84 | $218.98 | $219.00 | $222.20 | $217.23 | 0.85% | Monday, September 13, 2021 3:47 PM |
RNGR | Ranger Energy Services, Inc. Class A Common Stock | $8.99 | $9.16 | $8.93 | $9.00 | $8.70 | -1.86% | Monday, September 13, 2021 3:43 PM |
RNLC | First Trust Large Cap US Equity Select ETF | $32.97 | $33 | $33.18 | $33.18 | $32.97 | -0.07% | Monday, September 13, 2021 2:35 PM |
RNMC | First Trust Mid Cap US Equity Select ETF | $29.41 | $29.16 | $29.47 | $29.74 | $29.13 | 0.85% | Monday, September 13, 2021 3:38 PM |
RNP | Cohen & Steers REIT and Preferred and Income Fund, Inc. Common Shares | $28.02 | $27.99 | $28.24 | $28.27 | $27.87 | 0.11% | Monday, September 13, 2021 3:39 PM |
RNR | RenaissanceRe Holdings Ltd. Common Stock | $146.77 | $147.14 | $148.06 | $148.27 | $145.74 | -0.25% | Monday, September 13, 2021 3:46 PM |
RNSC | First Trust Small Cap US Equity Select ETF | $28.38 | $28.36 | $28.61 | $28.61 | $28.21 | 0.07% | Monday, September 13, 2021 3:12 PM |
RNST | Renasant Corporation - Common Stock | $33.52 | $33.25 | $33.49 | $33.77 | $33.17 | 0.81% | Monday, September 13, 2021 3:47 PM |
RNWK | RealNetworks, Inc. - Common Stock | $1.77 | $1.75 | $1.79 | $1.81 | $1.73 | 0.86% | Monday, September 13, 2021 3:47 PM |
ROAD | Construction Partners, Inc. - Common Stock | $33.98 | $33.6 | $33.89 | $34.36 | $33.60 | 1.13% | Monday, September 13, 2021 3:46 PM |
ROAM | Hartford Multifactor Emerging Markets ETF | $25.32 | $25.32 | $25.61 | $25.61 | $25.61 | 0 | Friday, September 10, 2021 8:00 PM |
ROBO | Exchange Traded Concepts Trust ROBO Global Robotics and Automation Index ETF | $69.20 | $69.07 | $69.72 | $69.80 | $69.09 | 0.19% | Monday, September 13, 2021 3:00 PM |
ROBT | First Trust Nasdaq Artificial Intelligence and Robotics ETF | $56.53 | $56.64 | $57.05 | $57.05 | $56.31 | -0.19% | Monday, September 13, 2021 3:42 PM |
ROCK | Gibraltar Industries, Inc. - Common Stock | $69.85 | $68.83 | $69.25 | $70.29 | $68.94 | 1.48% | Monday, September 13, 2021 3:46 PM |
RODE | Hartford Multifactor Diversified International ETF | $29.59 | $29.59 | $29.59 | $29.59 | $29.59 | 0 | Friday, September 10, 2021 8:00 PM |
RODI | iPath Return on Disability ETN | $121.58 | $121.58 | $121.58 | $121.58 | $121.58 | 0 | Friday, September 10, 2021 8:00 PM |
RODM | Hartford Multifactor Developed Markets (ex-US) ETF | $31.59 | $31.46 | $31.68 | $31.68 | $31.56 | 0.41% | Monday, September 13, 2021 3:45 PM |
ROG | Rogers Corporation Common Stock | $194.35 | $194.41 | $196.49 | $196.49 | $193.10 | -0.03% | Monday, September 13, 2021 3:45 PM |
ROIC | Retail Opportunity Investments Corp. - Common Stock | $17.74 | $17.26 | $17.49 | $17.91 | $17.43 | 2.75% | Monday, September 13, 2021 3:47 PM |
ROK | Rockwell Automation, Inc. Common Stock | $314.74 | $314.09 | $316.60 | $317.26 | $312.07 | 0.21% | Monday, September 13, 2021 3:43 PM |
ROKT | SPDR S&P Kensho Final Frontiers ETF | $40.25 | $40.25 | $40.51 | $40.51 | $40.25 | 0 | Monday, September 13, 2021 10:17 AM |
ROKU | Roku, Inc. - Class A Common Stock | $320.81 | $328.3 | $325.75 | $326.67 | $314.53 | -2.28% | Monday, September 13, 2021 3:47 PM |
ROL | Rollins, Inc. Common Stock | $37.90 | $38.95 | $39.16 | $39.26 | $37.52 | -2.7% | Monday, September 13, 2021 3:47 PM |
ROLL | RBC Bearings Incorporated - Common Stock | $219.93 | $215.79 | $218.55 | $222.08 | $217.10 | 1.92% | Monday, September 13, 2021 3:45 PM |
ROM | ProShares Ultra Technology | $110.04 | $110.91 | $112.34 | $112.50 | $109.82 | -0.78% | Monday, September 13, 2021 2:54 PM |
ROMO | Strategy Shares Newfound/ReSolve Robust Momentum ETF | $28.67 | $28.66 | $28.66 | $28.68 | $28.66 | 0.03% | Monday, September 13, 2021 3:23 PM |
ROOF | IQ US Real Estate Small Cap ETF | $26.24 | $25.65 | $25.76 | $26.27 | $25.76 | 2.3% | Monday, September 13, 2021 3:32 PM |
ROP | Roper Technologies, Inc. Common Stock | $471.24 | $473.96 | $478.46 | $478.46 | $467.64 | -0.57% | Monday, September 13, 2021 3:40 PM |
RORE | Hartford Multifactor REIT ETF | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
ROSC | Hartford Multifactor Small Cap ETF | $38.45 | $38.56 | $39.31 | $39.31 | $38.45 | -0.29% | Monday, September 13, 2021 12:59 PM |
ROSE | Rosehill Resources Inc. - Class A Common Stock | $11.50 | $11.3 | $11.50 | $11.50 | $11.50 | 1.77% | Monday, September 13, 2021 12:00 PM |
ROST | Ross Stores, Inc. - Common Stock | $113.35 | $112.81 | $113.89 | $114.57 | $112.99 | 0.48% | Monday, September 13, 2021 3:47 PM |
ROUS | Hartford Multifactor U.S. Equity ETF | $41.46 | $41.31 | $41.56 | $41.56 | $41.46 | 0.36% | Monday, September 13, 2021 10:01 AM |
ROYT | Pacific Coast Oil Trust Units of Beneficial Interest | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
RP | RealPage, Inc. - Common Stock | $0.34 | $0.34 | No Data | No Data | No Data | 0 | Friday, September 10, 2021 3:59 PM |
RPAI | Retail Properties of America, Inc. Class A Common Stock | $12.98 | $12.61 | $12.78 | $13.02 | $12.64 | 2.93% | Monday, September 13, 2021 3:47 PM |
RPAR | RPAR Risk Parity ETF | $25.09 | $25.04 | $25.12 | $25.15 | $25.09 | 0.2% | Monday, September 13, 2021 3:33 PM |
RPAY | Repay Holdings Corporation - Class A Common Stock | $22.73 | $22.53 | $22.60 | $22.87 | $22.02 | 0.87% | Monday, September 13, 2021 3:47 PM |
RPD | Rapid7, Inc. - Common Stock | $120.83 | $118.4 | $118.80 | $121.10 | $115.99 | 2.05% | Monday, September 13, 2021 3:47 PM |
RPG | Invesco S&P 500 Pure Growth ETF | $199.99 | $202.66 | $203.89 | $203.89 | $199.10 | -1.32% | Monday, September 13, 2021 3:19 PM |
RPLA | Replay Acquisition Corp. Ordinary Shares | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
RPM | RPM International Inc. Common Stock | $79.59 | $79.88 | $80.61 | $80.82 | $79.06 | -0.36% | Monday, September 13, 2021 3:47 PM |
RPT | RPT Realty Common Stock | $12.81 | $12.33 | $12.44 | $12.86 | $12.37 | 3.89% | Monday, September 13, 2021 3:47 PM |
RPV | Invesco S&P 500 Pure Value ETF | $76.52 | $75.43 | $76.04 | $76.73 | $75.94 | 1.45% | Monday, September 13, 2021 3:47 PM |
RQI | Cohen & Steers Quality Income Realty Fund Inc Common Shares | $16.11 | $16.16 | $16.22 | $16.23 | $16.07 | -0.31% | Monday, September 13, 2021 3:43 PM |
RRBI | Red River Bancshares, Inc. - Common Stock | $49.70 | $49.36 | $49.13 | $49.77 | $49.13 | 0.69% | Monday, September 13, 2021 3:22 PM |
RRC | Range Resources Corporation Common Stock | $18.54 | $17.32 | $17.70 | $18.79 | $17.65 | 7.02% | Monday, September 13, 2021 3:47 PM |
RRD | R.R. Donnelley & Sons Company Common Stock | $4.38 | $4.51 | $4.54 | $4.55 | $4.25 | -2.99% | Monday, September 13, 2021 3:46 PM |
RRGB | Red Robin Gourmet Burgers, Inc. - Common Stock | $23.41 | $23.23 | $23.48 | $23.68 | $22.37 | 0.77% | Monday, September 13, 2021 3:47 PM |
RRR | Red Rock Resorts, Inc. - Class A Common Stock | $43.17 | $42.75 | $43.25 | $43.86 | $41.91 | 0.98% | Monday, September 13, 2021 3:47 PM |
RRTS | Roadrunner Transportation Systems, Inc. Common Stock | $4.34 | $4.15 | $3.60 | $4.47 | $3.60 | 4.58% | Monday, September 13, 2021 3:25 PM |
RS | Reliance Steel & Aluminum Co. Common Stock (DE) | $149.62 | $148.59 | $150.54 | $150.54 | $147.77 | 0.69% | Monday, September 13, 2021 3:46 PM |
RSF | RiverNorth Marketplace Lending Corporation Common Stock | $19.70 | $19.66 | $19.75 | $19.75 | $19.63 | 0.19% | Monday, September 13, 2021 3:20 PM |
RSG | Republic Services, Inc. Common Stock | $124.71 | $124.24 | $124.93 | $126.15 | $124.13 | 0.38% | Monday, September 13, 2021 3:47 PM |
RSP | Invesco S&P 500 Equal Weight ETF | $154.25 | $154 | $155.15 | $155.33 | $153.68 | 0.16% | Monday, September 13, 2021 3:47 PM |
RST | Rosetta Stone Rosetta Stone, Inc. | $505.00 | $500 | $506.50 | $519.00 | $501.00 | 1% | Monday, September 13, 2021 4:58 PM |
RSX | VanEck Vectors Russia ETF | $30.40 | $29.81 | $30.12 | $30.44 | $30.09 | 1.98% | Monday, September 13, 2021 3:31 PM |
RSXJ | VanEck Vectors Russia Small-Cap ETF | $40.12 | $39.5 | $39.90 | $40.12 | $39.88 | 1.56% | Monday, September 13, 2021 1:14 PM |
RTH | VanEck Vectors Retail ETF | $179.84 | $180.1 | $180.94 | $180.94 | $179.29 | -0.14% | Monday, September 13, 2021 3:41 PM |
RTIX | RTI Surgical Holdings, Inc. - Common Stock | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
RTL | Pacer Benchmark Retail Real Estate SCTR ETF | $6.60 | $6.4 | $6.30 | $6.60 | $6.30 | 3.12% | Monday, September 13, 2021 8:00 PM |
RTLR | Rattler Midstream LP - Common Units Representing Limited Partnership Interests | $11.15 | $10.97 | $11.19 | $11.33 | $11.08 | 1.6% | Monday, September 13, 2021 3:46 PM |
RTM | Invesco S&P 500 Equal Weight Materials ETF | $166.89 | $168.99 | $169.00 | $169.00 | $166.33 | -1.24% | Monday, September 13, 2021 3:09 PM |
RTN | Raytheon Company Common Stock | $124.40 | $118.4 | $119.40 | $124.40 | $118.20 | 5.07% | Monday, September 13, 2021 4:35 PM |
RTRX | Retrophin, Inc. - Common Stock | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
RTTR | Ritter Pharmaceuticals, Inc. - Common Stock | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
RTW | RTW Retailwinds, Inc. Common Stock | $1.99 | $1.97 | $1.97 | $1.99 | $1.95 | 1.27% | Monday, September 13, 2021 4:38 PM |
RUBI | The Rubicon Project, Inc. Common Stock | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
RUBY | Rubius Therapeutics, Inc. - Common Stock | $20.06 | $20.97 | $21.15 | $21.15 | $20.03 | -4.34% | Monday, September 13, 2021 3:45 PM |
RUHN | Ruhnn Holding Limited - American Depositary Shares | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
RUN | Sunrun Inc. - Common Stock | $45.91 | $44.7 | $45.00 | $46.93 | $42.30 | 2.71% | Monday, September 13, 2021 3:47 PM |
RUSHA | Rush Enterprises, Inc. - Class A Common Stock | $41.75 | $41.45 | $41.91 | $42.17 | $41.22 | 0.72% | Monday, September 13, 2021 3:46 PM |
RUSHB | Rush Enterprises, Inc. - Class B Common Stock | $41.10 | $39.69 | $41.31 | $41.31 | $40.47 | 3.54% | Monday, September 13, 2021 3:24 PM |
RUSL | Direxion Daily Russia Bull 3x Shares | $32.31 | $31.16 | $31.66 | $32.40 | $31.66 | 3.69% | Monday, September 13, 2021 3:36 PM |
RUSS | Direxion Daily Russia Bear 3x Shares | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
RUTH | Ruth's Hospitality Group, Inc. - Common Stock | $20.10 | $19.84 | $20.09 | $20.20 | $19.40 | 1.31% | Monday, September 13, 2021 3:46 PM |
RVI | Retail Value Inc. Common Stock | $25.88 | $25.85 | $25.94 | $25.94 | $25.52 | 0.12% | Monday, September 13, 2021 3:45 PM |
RVLV | Revolve Group, Inc. Class A Common Stock | $64.99 | $62.54 | $65.70 | $66.55 | $63.05 | 3.92% | Monday, September 13, 2021 3:47 PM |
RVMD | Revolution Medicines, Inc. - Common Stock | $29.56 | $29.75 | $30.14 | $30.80 | $29.04 | -0.66% | Monday, September 13, 2021 3:47 PM |
RVNC | Revance Therapeutics, Inc. - Common Stock | $27.14 | $27.12 | $27.23 | $27.81 | $26.78 | 0.07% | Monday, September 13, 2021 3:46 PM |
RVNU | Xtrackers Municipal Infrastructure Revenue Bond ETF | $29.36 | $29.4 | $29.40 | $29.40 | $29.36 | -0.14% | Monday, September 13, 2021 3:30 PM |
RVP | Retractable Technologies, Inc. Common Stock | $11.29 | $11.33 | $11.44 | $11.51 | $10.95 | -0.35% | Monday, September 13, 2021 3:39 PM |
RVRS | Reverse Cap Weighted US Large Cap ETF | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
RVSB | Riverview Bancorp Inc - Common Stock | $7.27 | $7.13 | $7.12 | $7.27 | $7.12 | 1.96% | Monday, September 13, 2021 3:45 PM |
RVT | Royce Value Trust, Inc. Common Stock | $18.40 | $18.47 | $18.58 | $18.61 | $18.31 | -0.38% | Monday, September 13, 2021 3:45 PM |
RWCD | Direxion MSCI Cyclicals Over Defensives ETF | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
RWDC | Direxion MSCI Defensives Over Cyclicals ETF | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
RWDE | Direxion MSCI Developed Over Emerging Markets ETF | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
RWED | Direxion MSCI Emerging Over Developed Markets ETF | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
RWGV | Direxion Russell 1000 Growth Over Value ETF | $124.55 | $125.96 | $126.87 | $126.87 | $123.72 | -1.12% | Monday, September 13, 2021 2:02 PM |
RWIU | Direxion FTSE Russell International Over US ETF | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
RWJ | Invesco Exchange-Traded Fund Trust II Invesco S&P SmallCap 600 Revenue ETF | $114.83 | $114.4 | $115.50 | $115.50 | $114.83 | 0.38% | Monday, September 13, 2021 2:38 PM |
RWK | Invesco Exchange-Traded Fund Trust II Invesco S&P MidCap 400 Revenue ETF | $88.93 | $89.3 | $89.32 | $89.32 | $88.74 | -0.41% | Monday, September 13, 2021 3:29 PM |
RWL | Invesco Exchange-Traded Fund Trust II Invesco S&P 500 Revenue ETF | $74.72 | $74.4 | $75.03 | $75.05 | $74.72 | 0.43% | Monday, September 13, 2021 1:37 PM |
RWLK | ReWalk Robotics Ltd. - Ordinary Shares | $1.30 | $1.29 | $1.27 | $1.31 | $1.26 | 0.78% | Monday, September 13, 2021 3:46 PM |
RWLS | Direxion Russell Large Over Small Cap ETF | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
RWM | ProShares Short Russell2000 | $21.37 | $21.49 | $21.33 | $21.60 | $21.32 | -0.56% | Monday, September 13, 2021 3:42 PM |
RWO | SPDR DJ Wilshire Global Real Estate ETF | $53.67 | $53.32 | $53.56 | $53.96 | $53.56 | 0.66% | Monday, September 13, 2021 2:12 PM |
RWR | SPDR DJ Wilshire REIT ETF | $110.72 | $109.6 | $110.34 | $111.38 | $110.18 | 1.02% | Monday, September 13, 2021 3:42 PM |
RWSL | Direxion Russell Small Over Large Cap ETF | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
RWT | Redwood Trust, Inc. Common Stock | $12.47 | $12.26 | $12.38 | $12.50 | $12.27 | 1.71% | Monday, September 13, 2021 3:46 PM |
RWUI | Direxion FTSE Russell US Over International ETF | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
RWVG | Direxion Russell 1000 Value Over Growth ETF | $57.28 | $56.8 | $57.10 | $57.28 | $57.10 | 0.84% | Monday, September 13, 2021 11:36 AM |
RWX | SPDR DJ Wilshire Intl Real Estate | $37.64 | $37.48 | $37.55 | $37.68 | $37.49 | 0.41% | Monday, September 13, 2021 3:45 PM |
RXD | ProShares UltraShort Health Care | $13.42 | $13.16 | $12.91 | $13.43 | $12.91 | 2.01% | Monday, September 13, 2021 2:58 PM |
RXI | iShares Global Consumer Discretionary ETF | $170.17 | $169.42 | $170.17 | $170.17 | $170.17 | 0.44% | Monday, September 13, 2021 9:30 AM |
RXL | ProShares Ultra Health Care | $101.95 | $103.64 | $105.14 | $105.14 | $101.73 | -1.63% | Monday, September 13, 2021 3:33 PM |
RXN | Rexnord Corporation Common Stock | $63.50 | $62.82 | $63.65 | $63.94 | $62.78 | 1.08% | Monday, September 13, 2021 3:47 PM |
RY | Royal Bank Of Canada Common Stock | $102.03 | $102.23 | $102.56 | $103.30 | $101.77 | -0.2% | Monday, September 13, 2021 3:47 PM |
RYAM | Rayonier Advanced Materials Inc. Common Stock | $7.01 | $7.18 | $7.32 | $7.46 | $6.96 | -2.44% | Monday, September 13, 2021 3:46 PM |
RYB | RYB Education, Inc. American depositary shares, each representing one Class A ordinary share | $2.88 | $2.64 | $2.70 | $2.96 | $2.70 | 9.09% | Monday, September 13, 2021 3:42 PM |
RYCE | Amira Nature Foods Ltd Ordinary Shares | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
RYE | Invesco S&P 500 Equal Weight Energy ETF | $41.48 | $40.12 | $40.67 | $41.71 | $40.67 | 3.39% | Monday, September 13, 2021 3:45 PM |
RYF | Invesco S&P 500 Equal Weight Financial ETF | $61.72 | $61.37 | $61.88 | $62.04 | $61.69 | 0.57% | Monday, September 13, 2021 1:53 PM |
RYH | Invesco S&P 500 Equal Weight Health Care ETF | $309.69 | $313.78 | $314.52 | $314.52 | $309.69 | -1.3% | Monday, September 13, 2021 11:37 AM |
RYI | Ryerson Holding Corporation Common Stock | $23.77 | $22.99 | $23.15 | $23.87 | $22.79 | 3.39% | Monday, September 13, 2021 3:46 PM |
RYJ | Invesco Raymond James SB-1 Equity ETF | $59.86 | $59.26 | $59.73 | $59.86 | $59.73 | 1.01% | Monday, September 13, 2021 2:20 PM |
RYLD | Global X Russell 2000 Covered Call ETF | $25.27 | $25.23 | $25.33 | $25.33 | $25.24 | 0.16% | Monday, September 13, 2021 3:31 PM |
RYN | Rayonier Inc. REIT Common Stock | $36.79 | $36.57 | $36.80 | $37.09 | $36.68 | 0.6% | Monday, September 13, 2021 3:47 PM |
RYT | Invesco S&P 500 Equal Weight Technology ETF | $299.56 | $300.28 | $302.34 | $302.34 | $299.28 | -0.24% | Monday, September 13, 2021 3:44 PM |
RYTM | Rhythm Pharmaceuticals, Inc. - Common Stock | $13.09 | $12.98 | $13.00 | $13.47 | $12.62 | 0.85% | Monday, September 13, 2021 3:46 PM |
RYU | Invesco S&P 500 Equal Weight Utilities ETF | $109.71 | $110.2 | $110.24 | $110.68 | $109.37 | -0.44% | Monday, September 13, 2021 3:46 PM |
RYZZ | RYZZ Managed Futures Strategy Plus ETF | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
RZA | Reinsurance Group of America, Incorporated 6.20% Fixed-to-Floating Rate Subordinated Debentures due 2042 | $26.16 | $26.26 | $26.26 | $26.31 | $26.16 | -0.38% | Monday, September 13, 2021 3:36 PM |
RZB | Reinsurance Group of America, Incorporated 5.75% Fixed-To-Floating Rate Subordinated Debentures due 2056 | $28.65 | $28.7 | $28.73 | $28.83 | $28.65 | -0.17% | Monday, September 13, 2021 3:35 PM |
RZG | Invesco S&P Smallcap 600 Pure Growth ETF | $162.13 | $163.51 | $164.34 | $164.34 | $162.13 | -0.84% | Monday, September 13, 2021 11:51 AM |
RZV | Invesco S&P Smallcap 600 Pure Value ETF | $91.60 | $90.89 | $91.60 | $91.60 | $91.60 | 0.78% | Monday, September 13, 2021 10:20 AM |
S | Sprint Corporation Common Stock | $60.19 | $63.75 | $64.18 | $64.44 | $58.52 | -5.58% | Monday, September 13, 2021 3:47 PM |
SA | Seabridge Gold, Inc. Ordinary Shares (Canada) | $17.76 | $17.51 | $17.57 | $17.90 | $17.40 | 1.43% | Monday, September 13, 2021 3:42 PM |
SAA | ProShares Ultra SmallCap600 | $29.91 | $29.56 | $30.09 | $30.09 | $29.91 | 1.18% | Monday, September 13, 2021 11:08 AM |
SABR | Sabre Corporation - Common Stock | $11.33 | $10.86 | $10.96 | $11.43 | $10.76 | 4.33% | Monday, September 13, 2021 3:46 PM |
SACC | Sachem Capital Corp. 6.875% Notes due 2024 | $25.54 | $25.5 | $25.60 | $25.61 | $25.54 | 0.15% | Monday, September 13, 2021 2:45 PM |
SACH | Sachem Capital Corp. Common Shares | $5.07 | $5.03 | $5.09 | $5.10 | $5.03 | 0.8% | Monday, September 13, 2021 3:42 PM |
SAEX | SAExploration Holdings, Inc. - Common Stock | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
SAF | Saratoga Investment Corp 6.25% Notes due 2023 | $103.20 | $103.2 | No Data | No Data | No Data | 0 | Tuesday, September 7, 2021 10:08 AM |
SAFE | Safehold Inc. Common Stock | $81.80 | $79.77 | $80.49 | $81.96 | $79.39 | 2.54% | Monday, September 13, 2021 3:46 PM |
SAFM | Sanderson Farms, Inc. - Common Stock | $186.06 | $187.15 | $187.68 | $188.42 | $185.50 | -0.58% | Monday, September 13, 2021 3:46 PM |
SAFT | Safety Insurance Group, Inc. - Common Stock | $78.81 | $79.12 | $79.76 | $79.76 | $78.30 | -0.39% | Monday, September 13, 2021 3:44 PM |
SAGE | Sage Therapeutics, Inc. - Common Stock | $45.27 | $45.19 | $45.48 | $46.19 | $44.76 | 0.17% | Monday, September 13, 2021 3:46 PM |
SAGG | Direxion Daily Total Bond Market Bear 1X Shares | $3.86 | $3.86 | $3.87 | $3.87 | $3.85 | -0.11% | Monday, September 13, 2021 4:30 PM |
SAH | Sonic Automotive, Inc. Common Stock | $50.93 | $49.98 | $50.54 | $51.11 | $49.38 | 1.9% | Monday, September 13, 2021 3:46 PM |
SAIA | Saia, Inc. - Common Stock | $244.02 | $241.46 | $243.32 | $246.98 | $238.14 | 1.06% | Monday, September 13, 2021 3:46 PM |
SAIC | SCIENCE APPLICATIONS INTERNATIONAL CORPORATION Common Stock | $86.72 | $84.26 | $85.25 | $87.65 | $84.64 | 2.92% | Monday, September 13, 2021 3:47 PM |
SAIL | SailPoint Technologies Holdings, Inc. Common Stock | $47.53 | $45.54 | $45.75 | $48.12 | $45.56 | 4.37% | Monday, September 13, 2021 3:47 PM |
SAL | Salisbury Bancorp, Inc. - Common Stock | $50.96 | $50.65 | $50.25 | $51.66 | $50.25 | 0.6% | Monday, September 13, 2021 3:35 PM |
SALM | Salem Media Group, Inc. - Class A Common Stock | $2.93 | $2.94 | $2.94 | $2.97 | $2.87 | -0.34% | Monday, September 13, 2021 3:45 PM |
SALT | Scorpio Bulkers Inc. Common Stock | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
SAM | Boston Beer Company, Inc. (The) Common Stock | $545.03 | $542.82 | $545.40 | $563.64 | $540.41 | 0.41% | Monday, September 13, 2021 3:46 PM |
SAMA | Schultze Special Purpose Acquisition Corp. - Common Stock | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
SAMG | Silvercrest Asset Management Group Inc. - Common Stock | $15.59 | $15.3 | $15.37 | $15.62 | $15.15 | 1.9% | Monday, September 13, 2021 3:33 PM |
SAN | Banco Santander, S.A. Sponsored ADR (Spain) | $3.70 | $3.58 | $3.65 | $3.70 | $3.63 | 3.21% | Monday, September 13, 2021 3:47 PM |
SAND | Sandstorm Gold Ltd. Ordinary Shares (Canada) | $6.44 | $6.28 | $6.28 | $6.49 | $6.22 | 2.55% | Monday, September 13, 2021 3:46 PM |
SANM | Sanmina Corporation - Common Stock | $39.83 | $39.31 | $39.62 | $39.94 | $39.40 | 1.31% | Monday, September 13, 2021 3:46 PM |
SANW | S&W Seed Company - Common Stock | $2.25 | $2.3 | $2.30 | $2.36 | $2.25 | -2.17% | Monday, September 13, 2021 3:47 PM |
SAP | SAP SE ADS | $145.15 | $145.07 | $145.93 | $146.10 | $144.68 | 0.06% | Monday, September 13, 2021 3:45 PM |
SAQN | Software Acquisition Group Inc. - Class A Common Stock | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
SAR | Saratoga Investment Corp New | $28.00 | $28.38 | $28.47 | $28.47 | $27.60 | -1.34% | Monday, September 13, 2021 3:40 PM |
SASR | Sandy Spring Bancorp, Inc. - Common Stock | $43.02 | $41.61 | $42.15 | $43.06 | $41.82 | 3.39% | Monday, September 13, 2021 3:47 PM |
SATS | EchoStar Corporation - Common stock | $25.90 | $25.47 | $25.68 | $26.05 | $25.37 | 1.69% | Monday, September 13, 2021 3:45 PM |
SAVA | Cassava Sciences, Inc. - Common Stock | $46.80 | $50.64 | $50.50 | $50.67 | $46.51 | -7.58% | Monday, September 13, 2021 3:47 PM |
SAVE | Spirit Airlines, Inc. Common Stock | $24.67 | $24.11 | $24.30 | $24.89 | $23.79 | 2.3% | Monday, September 13, 2021 3:47 PM |
SB | Safe Bulkers, Inc Common Stock ($0.001 par value) | $4.84 | $4.13 | $4.36 | $4.89 | $4.30 | 17.19% | Monday, September 13, 2021 3:47 PM |
SBAC | SBA Communications Corporation - Class A Common Stock | $352.41 | $352.82 | $356.84 | $357.92 | $351.20 | -0.12% | Monday, September 13, 2021 3:46 PM |
SBB | ProShares Short SmallCap600 | $17.63 | $17.64 | $17.54 | $17.63 | $17.54 | -0.04% | Monday, September 13, 2021 9:44 AM |
SBBP | Strongbridge Biopharma plc - Ordinary Shares | $2.21 | $2.27 | $2.26 | $2.31 | $2.21 | -2.86% | Monday, September 13, 2021 3:45 PM |
SBBX | SB One Bancorp - Common Stock | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
SBCF | Seacoast Banking Corporation of Florida - Common Stock | $30.41 | $30.19 | $30.63 | $30.96 | $29.55 | 0.73% | Monday, September 13, 2021 3:47 PM |
SBE | Switchback Energy Acquisition Corporation Class A Common Stock | $14.40 | $14.4 | No Data | No Data | No Data | 0 | Friday, September 10, 2021 11:30 AM |
SBFG | SB Financial Group, Inc. - Common Stock | $18.11 | $17.93 | $17.93 | $18.18 | $17.93 | 1% | Monday, September 13, 2021 3:42 PM |
SBH | Sally Beauty Holdings, Inc. (Name to be changed from Sally Holdings, Inc.) Common Stock | $16.47 | $16.32 | $16.54 | $16.69 | $16.17 | 0.92% | Monday, September 13, 2021 3:47 PM |
SBI | Western Asset Intermediate Muni Fund Inc Common Stock | $9.73 | $9.72 | $9.71 | $9.75 | $9.71 | 0.05% | Monday, September 13, 2021 3:03 PM |
SBIO | ALPS Medical Breakthroughs ETF | $46.26 | $46.17 | $46.47 | $46.47 | $46.26 | 0.19% | Monday, September 13, 2021 11:36 AM |
SBLK | Star Bulk Carriers Corp. - Common Shares | $24.16 | $23.6 | $24.40 | $24.87 | $23.97 | 2.35% | Monday, September 13, 2021 3:47 PM |
SBM | Short Basic Materials | $10.28 | $10.28 | $10.32 | $10.32 | $10.32 | 0 | Friday, September 10, 2021 8:00 PM |
SBNA | Scorpio Tankers Inc. 6.75% Senior Notes due 2020 | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
SBNY | Signature Bank - Common Stock | $268.35 | $262.8 | $266.64 | $270.23 | $264.76 | 2.11% | Monday, September 13, 2021 3:47 PM |
SBOW | SilverBow Resorces, Inc. Common Stock | $22.11 | $22.41 | $23.13 | $24.40 | $22.08 | -1.34% | Monday, September 13, 2021 3:46 PM |
SBPH | Spring Bank Pharmaceuticals, Inc. - Common Stock | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
SBR | Sabine Royalty Trust Common Stock | $40.50 | $40.38 | $40.50 | $41.21 | $40.38 | 0.3% | Monday, September 13, 2021 3:21 PM |
SBRA | Sabra Health Care REIT, Inc. - Common Stock | $16.37 | $16.36 | $16.45 | $16.50 | $16.28 | 0.06% | Monday, September 13, 2021 3:47 PM |
SBS | Companhia de saneamento Basico Do Estado De Sao Paulo - Sabesp American Depositary Shares (Each repstg 250 Common Shares) | $6.71 | $6.46 | $6.61 | $6.75 | $6.57 | 3.79% | Monday, September 13, 2021 3:47 PM |
SBSI | Southside Bancshares, Inc. - Common Stock | $37.20 | $37.01 | $37.34 | $37.60 | $36.92 | 0.51% | Monday, September 13, 2021 3:46 PM |
SBSW | D/B/A Sibanye-Stillwater Limited ADS | $14.42 | $14.05 | $14.43 | $14.72 | $14.39 | 2.6% | Monday, September 13, 2021 3:47 PM |
SBT | Sterling Bancorp, Inc. - Common Stock | $5.39 | $5.38 | $5.40 | $5.41 | $5.35 | 0.19% | Monday, September 13, 2021 3:40 PM |
SBUG | iPath Silver ETN | $32.74 | $32.74 | No Data | No Data | No Data | 0 | Friday, September 10, 2021 8:00 PM |
SBUX | Starbucks Corporation - Common Stock | $119.09 | $119.34 | $119.89 | $120.15 | $118.56 | -0.21% | Monday, September 13, 2021 3:47 PM |
SC | Santander Consumer USA Holdings Inc. Common Stock | $41.48 | $41.4 | $41.40 | $41.50 | $41.40 | 0.18% | Monday, September 13, 2021 3:47 PM |
SCA | Stellus Capital Investment Corporation 5.75% Notes due 2022 | $13.98 | $14.76 | $14.91 | $14.91 | $13.98 | -5.25% | Monday, September 13, 2021 8:00 PM |
SCAP | AdvisorShares Cornerstone Small Cap ETF | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
SCC | ProShares UltraShort Consumer Services | $9.08 | $9.08 | $9.07 | $9.07 | $9.07 | 0 | Friday, September 10, 2021 8:00 PM |
SCCO | Southern Copper Corporation Common Stock | $61.40 | $61.87 | $62.60 | $62.60 | $61.08 | -0.76% | Monday, September 13, 2021 3:45 PM |
SCD | LMP Capital and Income Fund Inc. Common Stock | $14.54 | $14.54 | $14.63 | $14.63 | $14.53 | 0.01% | Monday, September 13, 2021 2:55 PM |
SCHA | Schwab U.S. Small-Cap ETF | $102.08 | $101.7 | $102.41 | $102.41 | $101.34 | 0.37% | Monday, September 13, 2021 3:42 PM |
SCHB | Schwab U.S. Broad Market ETF | $107.71 | $107.66 | $108.36 | $108.39 | $107.33 | 0.05% | Monday, September 13, 2021 3:47 PM |
SCHC | Schwab International Small-Cap Equity ETF | $43.62 | $43.41 | $43.76 | $43.76 | $43.53 | 0.48% | Monday, September 13, 2021 3:40 PM |
SCHD | Schwab US Dividend Equity ETF | $76.32 | $76.03 | $76.51 | $76.72 | $76.01 | 0.38% | Monday, September 13, 2021 3:47 PM |
SCHE | Schwab Emerging Markets Equity ETF | $31.80 | $31.77 | $31.79 | $31.90 | $31.68 | 0.09% | Monday, September 13, 2021 3:47 PM |
SCHF | Schwab International Equity ETF | $40.50 | $40.25 | $40.63 | $40.63 | $40.42 | 0.62% | Monday, September 13, 2021 3:47 PM |
SCHG | Schwab U.S. Large-Cap Growth ETF | $154.67 | $155.2 | $156.21 | $156.21 | $154.20 | -0.34% | Monday, September 13, 2021 3:45 PM |
SCHH | Schwab U.S. REIT ETF | $48.16 | $47.78 | $48.20 | $48.51 | $47.98 | 0.78% | Monday, September 13, 2021 3:45 PM |
SCHI | Schwab 5-10 Year Corporate Bond ETF | $52.83 | $52.78 | $52.80 | $52.83 | $52.80 | 0.09% | Monday, September 13, 2021 12:21 PM |
SCHJ | Schwab 1-5 Year Corporate Bond ETF | $51.20 | $51.19 | $51.22 | $51.22 | $51.20 | 0.02% | Monday, September 13, 2021 12:42 PM |
SCHK | Schwab 1000 Index ETF | $44.22 | $44.22 | $44.51 | $44.51 | $44.11 | 0 | Monday, September 13, 2021 3:43 PM |
SCHL | Scholastic Corporation - Common Stock | $33.09 | $32.76 | $32.98 | $33.33 | $32.68 | 1.01% | Monday, September 13, 2021 3:44 PM |
SCHM | Schwab U.S. Mid Cap ETF | $78.96 | $78.83 | $79.35 | $79.49 | $78.57 | 0.16% | Monday, September 13, 2021 3:45 PM |
SCHN | Schnitzer Steel Industries, Inc. - Class A Common Stock | $44.55 | $45.14 | $45.85 | $46.09 | $43.65 | -1.31% | Monday, September 13, 2021 3:45 PM |
SCHO | Schwab Short-Term U.S. Treasury ETF | $51.25 | $51.24 | $51.23 | $51.25 | $51.23 | 0.01% | Monday, September 13, 2021 3:46 PM |
SCHP | Schwab U.S. TIPs ETF | $63.25 | $63.25 | $63.39 | $63.39 | $63.22 | 0 | Monday, September 13, 2021 3:45 PM |
SCHQ | Schwab Long-Term U.S. Treasury ETF | $51.83 | $51.52 | $51.72 | $51.86 | $51.72 | 0.6% | Monday, September 13, 2021 2:17 PM |
SCHR | Schwab Intermediate-Term U.S. Treasury ETF | $57.21 | $57.17 | $57.19 | $57.22 | $57.19 | 0.06% | Monday, September 13, 2021 3:46 PM |
SCHV | Schwab U.S. Large-Cap Value ETF | $69.73 | $69.46 | $69.94 | $70.07 | $69.50 | 0.39% | Monday, September 13, 2021 3:44 PM |
SCHW | Charles Schwab Corporation (The) Common Stock | $71.73 | $71.44 | $72.00 | $72.25 | $70.84 | 0.41% | Monday, September 13, 2021 3:47 PM |
SCHX | Schwab U.S. Large-Cap ETF | $108.03 | $108.01 | $108.70 | $108.74 | $107.64 | 0.02% | Monday, September 13, 2021 3:47 PM |
SCHZ | Schwab US Aggregate Bond ETF | $54.86 | $54.79 | $54.86 | $54.88 | $54.84 | 0.12% | Monday, September 13, 2021 3:32 PM |
SCI | Service Corporation International Common Stock | $62.21 | $62.28 | $62.78 | $62.78 | $61.77 | -0.11% | Monday, September 13, 2021 3:47 PM |
SCID | Global X Scientific Beta Europe ETF | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
SCIF | VanEck Vectors India Small-Cap Index ETF | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
SCIJ | Global X Scientific Beta Japan ETF | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
SCIU | Global X Scientific Beta US ETF | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
SCIX | Global X Scientific Beta Asia ex-Japan ETF | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
SCJ | iShares MSCI Japan Sm Cap | $87.03 | $85.78 | $87.08 | $87.17 | $86.94 | 1.45% | Monday, September 13, 2021 2:39 PM |
SCKT | Socket Mobile, Inc. - Common Stock | $7.19 | $7.09 | $7.15 | $7.34 | $6.95 | 1.41% | Monday, September 13, 2021 3:38 PM |
SCL | Stepan Company Common Stock | $114.95 | $114.37 | $114.84 | $115.20 | $113.90 | 0.51% | Monday, September 13, 2021 3:46 PM |
SCM | Stellus Capital Investment Corporation Common Stock | $13.01 | $13.05 | $13.05 | $13.10 | $12.98 | -0.31% | Monday, September 13, 2021 3:15 PM |
SCO | ProShares UltraShort Bloomberg Crude Oil | $17.03 | $17.38 | $17.03 | $17.19 | $16.84 | -2.01% | Monday, September 13, 2021 3:42 PM |
SCOM | ProShares UltraPro Short Communication Services Select Sector | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
SCON | Superconductor Technologies Inc. - Common Stock | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
SCOR | comScore, Inc. - Common Stock | $4.00 | $4.1 | $4.10 | $4.10 | $3.97 | -2.56% | Monday, September 13, 2021 3:47 PM |
SCPE | SC Health Corporation Class A Ordinary Shares | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
SCPH | scPharmaceuticals Inc. - Common Stock | $6.00 | $6 | $5.93 | $6.08 | $5.85 | 0 | Monday, September 13, 2021 3:28 PM |
SCPL | SciPlay Corporation - Class A Common Stock | $18.74 | $18.49 | $18.53 | $18.86 | $18.29 | 1.35% | Monday, September 13, 2021 3:46 PM |
SCS | Steelcase Inc. Common Stock | $13.45 | $13.15 | $13.30 | $13.51 | $13.23 | 2.28% | Monday, September 13, 2021 3:47 PM |
SCSC | ScanSource, Inc. - Common Stock | $35.35 | $35.38 | $35.76 | $36.47 | $35.01 | -0.08% | Monday, September 13, 2021 3:46 PM |
SCU | Sculptor Capital Management, Inc. Class A Common Stock | $27.73 | $27.3 | $27.62 | $27.94 | $27.55 | 1.58% | Monday, September 13, 2021 3:46 PM |
SCVL | Shoe Carnival, Inc. - Common Stock | $33.70 | $34.66 | $34.72 | $34.78 | $32.81 | -2.78% | Monday, September 13, 2021 3:46 PM |
SCVX | SCVX Corp. Class A Ordinary Shares | $9.92 | $9.92 | $9.90 | $9.94 | $9.90 | 0 | Monday, September 13, 2021 2:40 PM |
SCWX | SecureWorks Corp. - Class A Common Stock | $20.36 | $19.56 | $19.48 | $20.55 | $19.13 | 4.12% | Monday, September 13, 2021 3:47 PM |
SCX | L.S. Starrett Company (The) Common Stock | $13.15 | $12.15 | $12.28 | $13.24 | $12.28 | 8.23% | Monday, September 13, 2021 3:47 PM |
SCYX | SCYNEXIS, Inc. - Common Stock | $6.19 | $6.75 | $6.73 | $6.74 | $6.16 | -8.33% | Monday, September 13, 2021 3:47 PM |
SCZ | iShares MSCI EAFE Small-Cap ETF | $78.73 | $78.32 | $78.88 | $78.91 | $78.54 | 0.52% | Monday, September 13, 2021 3:47 PM |
SD | SandRidge Energy, Inc. Common Stock | $11.11 | $10.27 | $10.56 | $11.58 | $10.52 | 8.18% | Monday, September 13, 2021 3:46 PM |
SDAG | IQ Short Duration Enhanced Core Bond U.S. ETF | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
SDC | SmileDirectClub, Inc. - Common Stock | $6.10 | $5.15 | $5.24 | $6.32 | $5.19 | 18.45% | Monday, September 13, 2021 3:47 PM |
SDCI | USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund | $20.14 | $20.14 | $20.31 | $20.31 | $20.31 | 0 | Friday, September 10, 2021 8:00 PM |
SDD | ProShares UltraShort SmallCap600 | $24.88 | $25.2 | $24.88 | $24.88 | $24.88 | -1.27% | Monday, September 13, 2021 9:30 AM |
SDEM | Global X MSCI SuperDividend Emerging Markets ETF | $12.28 | $12.1 | $12.22 | $12.31 | $12.22 | 1.49% | Monday, September 13, 2021 3:10 PM |
SDG | iShares MSCI Global Impact ETF | $99.04 | $98.65 | $99.49 | $99.64 | $98.89 | 0.4% | Monday, September 13, 2021 3:40 PM |
SDGA | Impact Shares Sustainable Development Goals Global Equity ETF | $27.97 | $27.82 | $27.95 | $27.97 | $27.95 | 0.54% | Monday, September 13, 2021 12:57 PM |
SDGR | Schrodinger, Inc. - Common Stock | $62.25 | $62.76 | $62.63 | $63.08 | $60.52 | -0.81% | Monday, September 13, 2021 3:46 PM |
SDI | Standard Diversified Inc. Class A Common Stock | $0.20 | $0.2 | $0.20 | $0.20 | $0.20 | 0 | Monday, September 13, 2021 12:18 PM |
SDIV | Global X SuperDividend ETF | $13.67 | $13.41 | $13.58 | $13.67 | $13.58 | 1.94% | Monday, September 13, 2021 3:33 PM |
SDOG | ALPS Sector Dividend Dogs ETF | $52.20 | $52 | $52.16 | $52.43 | $52.16 | 0.38% | Monday, September 13, 2021 3:47 PM |
SDOW | UltraPro Short Dow30 | $31.15 | $31.72 | $31.11 | $31.49 | $30.83 | -1.8% | Monday, September 13, 2021 3:47 PM |
SDP | ProShares UltraShort Utilities | $14.40 | $14.45 | $14.20 | $14.40 | $14.20 | -0.36% | Monday, September 13, 2021 12:04 PM |
SDPI | Superior Drilling Products, Inc. Common Stock | $0.86 | $0.88 | $0.88 | $0.90 | $0.82 | -2.14% | Monday, September 13, 2021 3:34 PM |
SDRL | Seadrill Limited Common Stock | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
SDS | ProShares UltraShort S&P500 | $8.29 | $8.31 | $8.19 | $8.36 | $8.18 | -0.23% | Monday, September 13, 2021 3:45 PM |
SDVY | First Trust SMID Cap Rising Dividend Achievers ETF | $28.99 | $28.92 | $28.98 | $29.09 | $28.86 | 0.24% | Monday, September 13, 2021 3:43 PM |
SDY | SPDR S&P Dividend ETF | $121.72 | $121.26 | $122.08 | $122.60 | $121.28 | 0.38% | Monday, September 13, 2021 3:47 PM |
SDYL | ETRACS Monthly Pay 2xLeveraged S&P Dividend ETN | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
SE | Sea Limited American Depositary Shares, each representing one Class A Ordinary Share | $321.99 | $325.5 | $327.70 | $329.72 | $315.53 | -1.08% | Monday, September 13, 2021 3:47 PM |
SEAC | SeaChange International, Inc. - Common Stock | $1.09 | $1.11 | $1.10 | $1.11 | $1.06 | -1.81% | Monday, September 13, 2021 3:46 PM |
SEAS | SeaWorld Entertainment, Inc. Common Stock | $54.17 | $52.54 | $53.07 | $54.57 | $51.61 | 3.1% | Monday, September 13, 2021 3:46 PM |
SEB | Seaboard Corporation Common Stock | $4036.93 | $3991.59 | $4055.81 | $4069.00 | $3960.00 | 1.14% | Monday, September 13, 2021 3:45 PM |
SECO | Secoo Holding Limited - American Depositary Shares | $1.71 | $1.72 | $1.71 | $1.72 | $1.69 | -0.58% | Monday, September 13, 2021 3:20 PM |
SECT | Northern Lights Fund Trust IV Main Sector Rotation ETF | $42.01 | $41.83 | $42.01 | $42.01 | $42.01 | 0.43% | Monday, September 13, 2021 9:30 AM |
SEDG | SolarEdge Technologies, Inc. - Common Stock | $273.29 | $268.54 | $270.00 | $276.72 | $262.41 | 1.77% | Monday, September 13, 2021 3:46 PM |
SEE | Sealed Air Corporation Common Stock | $57.76 | $58.08 | $58.44 | $58.60 | $57.54 | -0.55% | Monday, September 13, 2021 3:46 PM |
SEED | Origin Agritech Limited - Common Stock | $8.10 | $8.46 | $8.45 | $8.55 | $7.94 | -4.26% | Monday, September 13, 2021 3:40 PM |
SEEL | Seelos Therapeutics, Inc. - Common Stock | $1.94 | $2.09 | $2.09 | $2.11 | $1.93 | -7.42% | Monday, September 13, 2021 3:47 PM |
SEF | ProShares Short Financials | $12.39 | $12.3 | $12.40 | $12.40 | $12.39 | 0.69% | Monday, September 13, 2021 3:27 PM |
SEIC | SEI Investments Company - Common Stock | $59.68 | $59.39 | $59.82 | $60.19 | $59.15 | 0.49% | Monday, September 13, 2021 3:47 PM |
SEIX | Virtus Seix Senior Loan ETF | $25.12 | $25.12 | No Data | No Data | No Data | 0 | Friday, September 10, 2021 8:00 PM |
SELB | Selecta Biosciences, Inc. - Common Stock | $4.35 | $4.41 | $4.41 | $4.58 | $4.34 | -1.47% | Monday, September 13, 2021 3:47 PM |
SELF | Global Self Storage, Inc. - Common Stock | $5.25 | $5.25 | $5.25 | $5.25 | $5.20 | -0.1% | Monday, September 13, 2021 3:36 PM |
SEM | Select Medical Holdings Corporation Common Stock | $35.19 | $34.53 | $34.86 | $35.19 | $34.45 | 1.91% | Monday, September 13, 2021 3:46 PM |
SENEA | Seneca Foods Corp. - Class A Common Stock | $48.22 | $48.68 | $48.82 | $48.82 | $47.65 | -0.94% | Monday, September 13, 2021 3:46 PM |
SENEB | Seneca Foods Corp. - Class B Common Stock | $48.20 | $48.5 | $48.20 | $48.20 | $48.20 | -0.62% | Monday, September 13, 2021 10:05 AM |
SENS | Senseonics Holdings, Inc. Common Stock | $3.84 | $3.91 | $3.95 | $3.99 | $3.78 | -1.92% | Monday, September 13, 2021 3:45 PM |
SERV | ServiceMaster Global Holdings, Inc. Common Stock | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
SES | Synthesis Energy Systems, Inc. - Common Stock | $4.44 | $4.21 | $4.24 | $4.51 | $4.24 | 5.46% | Monday, September 13, 2021 3:30 PM |
SESN | Sesen Bio, Inc. - Common Stock | $0.94 | $0.97 | $0.97 | $0.98 | $0.92 | -2.95% | Monday, September 13, 2021 3:47 PM |
SF | Stifel Financial Corporation Common Stock | $67.38 | $66.78 | $67.30 | $67.43 | $66.61 | 0.9% | Monday, September 13, 2021 3:46 PM |
SFB | Stifel Financial Corporation 5.20% Senior Notes due 2047 | $27.24 | $27.07 | $27.16 | $27.27 | $27.07 | 0.63% | Monday, September 13, 2021 3:47 PM |
SFBC | Sound Financial Bancorp, Inc. - Common Stock | $43.50 | $43.5 | $43.53 | $43.53 | $43.53 | 0 | Friday, September 10, 2021 4:00 PM |
SFBS | ServisFirst Bancshares, Inc. - Common Stock | $72.62 | $72.28 | $72.97 | $73.24 | $71.95 | 0.47% | Monday, September 13, 2021 3:44 PM |
SFE | Safeguard Scientifics, Inc. New Common Stock | $8.49 | $8.4 | $8.45 | $8.50 | $8.40 | 1.01% | Monday, September 13, 2021 3:41 PM |
SFET | Safe-T Group Ltd. - American Depositary Shares | $1.16 | $1.18 | $1.18 | $1.18 | $1.14 | -2.12% | Monday, September 13, 2021 3:46 PM |
SFHY | WisdomTree U.S. Short Term High Yield Corporate Bond Fund | $49.83 | $49.83 | $49.83 | $49.83 | $49.83 | 0 | Friday, September 10, 2021 8:00 PM |
SFIG | WisdomTree U.S. Short Term Corporate Bond Fund | $51.49 | $51.49 | $51.49 | $51.49 | $51.49 | 0 | Friday, September 10, 2021 8:00 PM |
SFIX | Stitch Fix, Inc. - Class A Common Stock | $35.93 | $36.48 | $36.82 | $36.82 | $35.50 | -1.51% | Monday, September 13, 2021 3:47 PM |
SFL | SFL Corporation Ltd | $8.27 | $8.25 | $8.34 | $8.40 | $8.25 | 0.18% | Monday, September 13, 2021 3:46 PM |
SFM | Sprouts Farmers Market, Inc. - Common Stock | $22.99 | $23.15 | $23.20 | $23.68 | $22.90 | -0.69% | Monday, September 13, 2021 3:47 PM |
SFNC | Simmons First National Corporation - Common Stock | $28.15 | $27.46 | $27.69 | $28.15 | $27.44 | 2.51% | Monday, September 13, 2021 3:46 PM |
SFST | Southern First Bancshares, Inc. - Common Stock | $50.10 | $49.35 | $50.05 | $50.51 | $49.16 | 1.52% | Monday, September 13, 2021 3:46 PM |
SFTW | Osprey Technology Acquisition Corp. Class A Common Stock | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
SFUN | Fang Holdings Limited American Depositary Shares (Each representing Four Class A Ordinary Shares, HK$1.00 par value) | $7.37 | $7.39 | $7.51 | $7.51 | $7.37 | -0.25% | Monday, September 13, 2021 2:26 PM |
SFY | SoFi Select 500 ETF | $16.50 | $16.58 | $16.68 | $16.68 | $16.50 | -0.48% | Monday, September 13, 2021 2:39 PM |
SFYF | SoFi 50 ETF | $39.78 | $39.64 | $39.78 | $39.78 | $39.78 | 0.36% | Monday, September 13, 2021 9:30 AM |
SFYX | SoFi Next 500 ETF | $14.57 | $14.47 | $14.62 | $14.62 | $14.48 | 0.69% | Monday, September 13, 2021 11:00 AM |
SG | Sirius International Insurance Group, Ltd. - Common Share | $0.08 | $0.08 | No Data | No Data | No Data | 0 | Friday, September 10, 2021 3:59 PM |
SGA | Saga Communications, Inc. - Class A Common Stock | $22.57 | $22.57 | $22.47 | $22.65 | $22.47 | 0 | Monday, September 13, 2021 2:55 PM |
SGB | Southwest Georgia Financial Corporation Common Stock | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
SGBX | SG Blocks, Inc. - Common Stock | $4.15 | $4.12 | $4.08 | $4.19 | $3.92 | 0.73% | Monday, September 13, 2021 3:37 PM |
SGC | Superior Group of Companies, Inc. - Common Stock | $24.08 | $23.86 | $24.12 | $24.23 | $23.76 | 0.92% | Monday, September 13, 2021 3:38 PM |
SGDJ | Sprott Junior Gold Miners ETF | $40.29 | $39.12 | $39.55 | $40.36 | $39.55 | 2.99% | Monday, September 13, 2021 3:11 PM |
SGDM | Sprott Gold Miners ETF | $27.06 | $26.44 | $26.46 | $27.06 | $26.38 | 2.34% | Monday, September 13, 2021 2:21 PM |
SGEN | Seattle Genetics, Inc. - Common Stock | $150.81 | $151.51 | $152.83 | $154.88 | $149.85 | -0.46% | Monday, September 13, 2021 3:47 PM |
SGG | iPathA Series B Bloomberg Sugar Subindex Total Return ETN | $58.90 | $58.78 | $58.28 | $58.90 | $58.28 | 0.21% | Monday, September 13, 2021 11:47 AM |
SGH | SMART Global Holdings, Inc. - Ordinary Shares | $49.39 | $48.4 | $48.40 | $50.22 | $48.36 | 2.05% | Monday, September 13, 2021 3:46 PM |
SGLB | Sigma Labs, Inc. - Common Stock | $3.74 | $3.84 | $3.93 | $3.95 | $3.73 | -2.56% | Monday, September 13, 2021 3:34 PM |
SGMA | SigmaTron International, Inc. - Common Stock | $8.59 | $8.3 | $8.07 | $8.93 | $7.86 | 3.51% | Monday, September 13, 2021 3:46 PM |
SGMO | Sangamo Therapeutics, Inc. - Common Stock | $9.57 | $9.66 | $9.68 | $9.84 | $9.46 | -0.98% | Monday, September 13, 2021 3:47 PM |
SGMS | Scientific Games Corp - Common Stock | $73.65 | $71.92 | $72.45 | $74.12 | $70.57 | 2.41% | Monday, September 13, 2021 3:47 PM |
SGOC | SGOCO Group, Ltd - Ordinary Shares (Cayman Islands) | $6.11 | $6.18 | $6.48 | $6.59 | $6.06 | -1.16% | Monday, September 13, 2021 3:47 PM |
SGOL | Aberdeen Standard Physical Gold Shares ETF | $17.22 | $17.16 | $17.19 | $17.27 | $17.19 | 0.32% | Monday, September 13, 2021 3:46 PM |
SGRP | SPAR Group, Inc. - Common Stock | $1.60 | $1.63 | $1.67 | $1.68 | $1.56 | -1.56% | Monday, September 13, 2021 3:31 PM |
SGRY | Surgery Partners, Inc. - Common Stock | $47.68 | $48.12 | $48.49 | $48.73 | $46.15 | -0.92% | Monday, September 13, 2021 3:47 PM |
SGU | Star Group L.P. Common Stock | $10.28 | $10.34 | $10.31 | $10.46 | $10.24 | -0.58% | Monday, September 13, 2021 3:30 PM |
SH | ProShares Short S&P500 | $14.73 | $14.75 | $14.65 | $14.79 | $14.64 | -0.13% | Monday, September 13, 2021 3:46 PM |
SHAG | WisdomTree Yield Enhanced U.S. Short-Term Aggregate Bond Fund | $51.15 | $51.21 | $51.20 | $51.22 | $51.15 | -0.11% | Monday, September 13, 2021 1:37 PM |
SHAK | Shake Shack, Inc. Class A Common Stock | $84.27 | $82.16 | $82.43 | $84.72 | $81.13 | 2.57% | Monday, September 13, 2021 3:47 PM |
SHBI | Shore Bancshares Inc - Common Stock | $17.52 | $17.55 | $17.60 | $17.61 | $17.44 | -0.17% | Monday, September 13, 2021 3:45 PM |
SHE | SPDR Series Trust SPDR SSGA Gender Diversity Index ETF | $103.75 | $104.83 | $104.92 | $104.92 | $103.68 | -1.03% | Monday, September 13, 2021 2:55 PM |
SHEN | Shenandoah Telecommunications Co - Common Stock | $29.60 | $29.36 | $29.46 | $29.97 | $29.25 | 0.82% | Monday, September 13, 2021 3:47 PM |
SHG | Shinhan Financial Group Co Ltd American Depositary Shares | $32.84 | $32.4 | $32.56 | $32.90 | $32.56 | 1.36% | Monday, September 13, 2021 3:47 PM |
SHI | SINOPEC Shangai Petrochemical Company, Ltd. Common Stock | $25.56 | $25.2 | $25.50 | $25.69 | $25.50 | 1.43% | Monday, September 13, 2021 3:43 PM |
SHIP | Seanergy Maritime Holdings Corp - Common Stock | $1.40 | $1.25 | $1.27 | $1.44 | $1.25 | 11.6% | Monday, September 13, 2021 3:46 PM |
SHLL | Tortoise Acquisition Corp. Class A Common Stock | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
SHLO | Shiloh Industries, Inc. - Common Stock | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
SHLX | Shell Midstream Partners, L.P. Common Units representing Limited Partner Interests | $11.73 | $11.46 | $11.57 | $11.84 | $11.49 | 2.36% | Monday, September 13, 2021 3:47 PM |
SHM | SPDR Nuveen Bloomberg Barclays Short Term Municipal Bond ETF | $49.55 | $49.55 | $49.53 | $49.60 | $49.53 | 0 | Monday, September 13, 2021 3:46 PM |
SHO | Sunstone Hotel Investors, Inc. Sunstone Hotel Investors, Inc. Common Shares | $12.33 | $11.84 | $11.98 | $12.43 | $11.89 | 4.1% | Monday, September 13, 2021 3:46 PM |
SHOO | Steven Madden, Ltd. - Common Stock | $38.91 | $39.55 | $39.75 | $40.11 | $38.70 | -1.62% | Monday, September 13, 2021 3:47 PM |
SHOP | Shopify Inc. Class A Subordinate Voting Shares | $1471.71 | $1484.1 | $1492.00 | $1495.39 | $1432.36 | -0.83% | Monday, September 13, 2021 3:46 PM |
SHSP | SharpSpring, Inc. - Common Stock | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
SHV | iShares Short Treasury Bond ETF | $110.47 | $110.47 | $110.47 | $110.48 | $110.47 | 0 | Monday, September 13, 2021 3:47 PM |
SHW | Sherwin-Williams Company (The) Common Stock | $301.64 | $300.64 | $303.57 | $304.85 | $300.70 | 0.33% | Monday, September 13, 2021 3:47 PM |
SHY | iShares 1-3 Year Treasury Bond ETF | $86.23 | $86.21 | $86.22 | $86.23 | $86.22 | 0.02% | Monday, September 13, 2021 3:46 PM |
SHYD | VanEck Vectors Short High-Yield Municipal Index ETF | $25.37 | $25.37 | $25.42 | $25.42 | $25.35 | 0 | Monday, September 13, 2021 2:52 PM |
SHYG | iShares 0-5 Year High Yield Corporate Bond ETF | $45.80 | $45.75 | $45.79 | $45.80 | $45.75 | 0.11% | Monday, September 13, 2021 3:40 PM |
SHYL | Xtrackers Short Duration High Yield Bond ETF | $47.84 | $47.83 | $47.82 | $47.84 | $47.82 | 0.02% | Monday, September 13, 2021 3:32 PM |
SI | Silvergate Capital Corporation Class A Common Stock | $108.84 | $111.03 | $112.00 | $112.36 | $106.50 | -1.97% | Monday, September 13, 2021 3:46 PM |
SIBN | SI-BONE, Inc. - Common Stock | $22.51 | $22.7 | $22.78 | $22.89 | $21.96 | -0.84% | Monday, September 13, 2021 3:46 PM |
SIC | Select Interior Concepts, Inc. - Class A Common Stock | $14.40 | $14.39 | $14.41 | $14.41 | $14.38 | 0.07% | Monday, September 13, 2021 3:44 PM |
SID | Companhia Siderurgica Nacional S.A. Common Stock | $6.41 | $6.42 | $6.56 | $6.56 | $6.39 | -0.23% | Monday, September 13, 2021 3:45 PM |
SIEB | Siebert Financial Corp. - Common Stock | $3.66 | $3.67 | $3.67 | $3.69 | $3.61 | -0.27% | Monday, September 13, 2021 3:45 PM |
SIEN | Sientra, Inc. - Common Stock | $6.09 | $6.27 | $6.36 | $6.36 | $5.92 | -2.87% | Monday, September 13, 2021 3:47 PM |
SIF | SIFCO Industries, Inc. Common Stock | $8.30 | $8.31 | $8.35 | $8.35 | $8.10 | -0.12% | Monday, September 13, 2021 2:55 PM |
SIFY | Sify Technologies Limited - American Depository Shares, each represented by one Equity Share | $3.43 | $3.83 | $3.79 | $3.79 | $3.35 | -10.57% | Monday, September 13, 2021 3:46 PM |
SIG | Signet Jewelers Limited Common Shares | $76.72 | $76.91 | $77.28 | $78.54 | $75.13 | -0.25% | Monday, September 13, 2021 3:46 PM |
SIGA | SIGA Technologies Inc. - Common Stock | $6.56 | $6.5 | $6.53 | $6.58 | $6.37 | 0.85% | Monday, September 13, 2021 3:46 PM |
SIGI | Selective Insurance Group, Inc. - Common Stock | $80.13 | $80.35 | $80.86 | $81.13 | $79.59 | -0.27% | Monday, September 13, 2021 3:47 PM |
SIJ | ProShares UltraShort Industrials | $14.29 | $14.16 | $13.96 | $14.29 | $13.96 | 0.93% | Monday, September 13, 2021 1:45 PM |
SIL | Global X Silver Miners ETF | $39.94 | $39.12 | $39.19 | $40.14 | $39.12 | 2.1% | Monday, September 13, 2021 3:26 PM |
SILC | Silicom Ltd - Ordinary Shares | $43.52 | $42.9 | $42.27 | $43.98 | $42.27 | 1.45% | Monday, September 13, 2021 3:30 PM |
SILJ | ETFMG Prime Junior Silver Miners ETF | $13.18 | $12.83 | $12.82 | $13.37 | $12.78 | 2.69% | Monday, September 13, 2021 3:45 PM |
SILK | Silk Road Medical, Inc. - Common Stock | $56.96 | $61.44 | $58.49 | $59.50 | $55.98 | -7.29% | Monday, September 13, 2021 3:46 PM |
SILV | SilverCrest Metals Inc. Common Shares | $7.95 | $7.47 | $7.47 | $8.13 | $7.42 | 6.36% | Monday, September 13, 2021 3:46 PM |
SIM | Grupo Simec, S.A.B. de C.V. American Depositary Shares | $23.31 | $23.04 | $22.60 | $23.87 | $22.60 | 1.17% | Monday, September 13, 2021 1:01 PM |
SIMO | Silicon Motion Technology Corporation - American Depositary Shares, each representing four ordinary shares | $75.40 | $75.89 | $76.02 | $76.66 | $74.53 | -0.65% | Monday, September 13, 2021 3:47 PM |
SIMS | SPDR S&P Kensho Intelligent Structures ETF | $45.77 | $46.08 | $46.17 | $46.17 | $45.66 | -0.67% | Monday, September 13, 2021 3:42 PM |
SINA | Sina Corporation - Ordinary Shares | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
SINO | Sino-Global Shipping America, Ltd. - Common Stock | $2.67 | $2.69 | $2.70 | $2.84 | $2.66 | -0.74% | Monday, September 13, 2021 3:46 PM |
SINT | SiNtx Technologies, Inc. - Common Stock | $1.38 | $1.35 | $1.35 | $1.38 | $1.33 | 2.22% | Monday, September 13, 2021 3:46 PM |
SIRI | Sirius XM Holdings Inc. - Common Stock | $6.07 | $6 | $6.02 | $6.14 | $6.00 | 1.08% | Monday, September 13, 2021 3:47 PM |
SITC | SITE Centers Corp. Common Stock | $15.81 | $15.28 | $15.46 | $15.89 | $15.28 | 3.47% | Monday, September 13, 2021 3:47 PM |
SITE | SiteOne Landscape Supply, Inc. Common Stock | $203.33 | $207.81 | $209.42 | $209.42 | $201.63 | -2.16% | Monday, September 13, 2021 3:46 PM |
SITM | SiTime Corporation - Common Stock | $222.77 | $219.79 | $221.26 | $224.85 | $209.44 | 1.36% | Monday, September 13, 2021 3:46 PM |
SIVB | SVB Financial Group - Common Stock | $599.71 | $591.6 | $599.49 | $604.37 | $592.00 | 1.37% | Monday, September 13, 2021 3:46 PM |
SIVBP | SVB Financial Group - Depositary Shs each representing a 1/40th interest in a share of 5.25% Fixed-Rate Non-Cumulative Perpetual Preferred Stock, Series A | $27.35 | $27.43 | $27.54 | $27.54 | $27.33 | -0.29% | Monday, September 13, 2021 3:23 PM |
SIVR | Aberdeen Standard Physical Silver Shares ETF | $22.89 | $22.92 | $22.70 | $23.00 | $22.68 | -0.15% | Monday, September 13, 2021 3:46 PM |
SIX | Six Flags Entertainment Corporation New Common Stock | $41.74 | $39.84 | $40.24 | $41.92 | $39.50 | 4.77% | Monday, September 13, 2021 3:47 PM |
SIZE | iShares Edge MSCI USA Size Factor ETF | $132.59 | $132.36 | $133.19 | $133.19 | $132.42 | 0.17% | Monday, September 13, 2021 11:05 AM |
SJB | ProShares Short High Yield | $17.65 | $17.67 | $17.63 | $17.67 | $17.63 | -0.12% | Monday, September 13, 2021 3:39 PM |
SJI | South Jersey Industries, Inc. Common Stock | $23.67 | $23.6 | $23.73 | $23.88 | $23.40 | 0.3% | Monday, September 13, 2021 3:45 PM |
SJM | J.M. Smucker Company (The) New Common Stock | $122.97 | $121.06 | $121.58 | $123.80 | $121.49 | 1.58% | Monday, September 13, 2021 3:47 PM |
SJNK | SPDR Bloomberg Barclays Short Term High Yield Bond ETF | $27.44 | $27.39 | $27.43 | $27.44 | $27.41 | 0.16% | Monday, September 13, 2021 3:45 PM |
SJR | Shaw Communications Inc. Common Stock | $28.85 | $28.89 | $28.91 | $29.01 | $28.80 | -0.14% | Monday, September 13, 2021 3:45 PM |
SJT | San Juan Basin Royalty Trust Common Stock | $4.70 | $4.57 | $4.51 | $4.76 | $4.51 | 2.84% | Monday, September 13, 2021 3:47 PM |
SJW | SJW Group Common Stock (DE) | $66.72 | $67.37 | $67.66 | $67.79 | $66.47 | -0.97% | Monday, September 13, 2021 3:46 PM |
SKF | ProShares UltraShort Financials | $9.42 | $9.53 | $9.40 | $9.42 | $9.38 | -1.1% | Monday, September 13, 2021 3:15 PM |
SKM | SK Telecom Co., Ltd. Common Stock | $28.60 | $28.74 | $28.80 | $28.82 | $28.49 | -0.49% | Monday, September 13, 2021 3:47 PM |
SKOR | FlexShares Credit-Scored US Corporate Bond Index Fund | $54.25 | $54.2 | $54.24 | $54.26 | $54.22 | 0.09% | Monday, September 13, 2021 3:35 PM |
SKT | Tanger Factory Outlet Centers, Inc. Common Stock | $17.26 | $16.58 | $16.73 | $17.40 | $16.61 | 4.1% | Monday, September 13, 2021 3:47 PM |
SKX | Skechers U.S.A., Inc. Common Stock | $46.15 | $46.74 | $46.98 | $47.11 | $45.48 | -1.26% | Monday, September 13, 2021 3:47 PM |
SKY | Skyline Champion Corporation Common Stock | $62.58 | $63.35 | $63.40 | $63.43 | $59.85 | -1.22% | Monday, September 13, 2021 3:46 PM |
SKYS | Sky Solar Holdings, Ltd. - American Depositary Shares | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
SKYW | SkyWest, Inc. - Common Stock | $45.74 | $43.3 | $44.11 | $45.86 | $43.30 | 5.64% | Monday, September 13, 2021 3:47 PM |
SKYY | First Trust Cloud Computing ETF | $109.26 | $109.71 | $110.09 | $110.09 | $108.51 | -0.41% | Monday, September 13, 2021 3:47 PM |
SLAB | Silicon Laboratories, Inc. - Common Stock | $145.30 | $144.16 | $145.15 | $146.48 | $144.00 | 0.79% | Monday, September 13, 2021 3:47 PM |
SLB | Schlumberger N.V. Common Stock | $28.10 | $26.78 | $27.27 | $28.25 | $27.25 | 4.93% | Monday, September 13, 2021 3:47 PM |
SLCA | U.S. Silica Holdings, Inc. Common Stock | $9.15 | $8.31 | $8.54 | $9.38 | $8.50 | 10.11% | Monday, September 13, 2021 3:45 PM |
SLCT | Select Bancorp, Inc. - Common Stock | $16.05 | $15.97 | $15.96 | $16.12 | $15.92 | 0.5% | Monday, September 13, 2021 3:32 PM |
SLDB | Solid Biosciences Inc. - Common Stock | $2.67 | $2.74 | $2.74 | $2.74 | $2.62 | -2.55% | Monday, September 13, 2021 3:47 PM |
SLF | Sun Life Financial Inc. Common Stock | $51.95 | $51.57 | $51.94 | $52.22 | $51.60 | 0.74% | Monday, September 13, 2021 3:47 PM |
SLG | SL Green Realty Corp Common Stock | $68.37 | $67.23 | $67.93 | $68.99 | $66.57 | 1.7% | Monday, September 13, 2021 3:46 PM |
SLGG | Super League Gaming, Inc. - Common Stock | $3.80 | $3.9 | $3.87 | $3.93 | $3.66 | -2.49% | Monday, September 13, 2021 3:47 PM |
SLGL | Sol-Gel Technologies Ltd. - Common Stock | $9.80 | $9.96 | $10.01 | $10.15 | $9.80 | -1.61% | Monday, September 13, 2021 2:25 PM |
SLGN | Silgan Holdings Inc. - Common Stock | $40.66 | $41.18 | $41.58 | $41.58 | $40.51 | -1.26% | Monday, September 13, 2021 3:46 PM |
SLM | SLM Corporation - Common Stock | $18.06 | $17.92 | $18.06 | $18.25 | $17.45 | 0.75% | Monday, September 13, 2021 3:47 PM |
SLMBP | SLM Corporation - Floating Rate Non-Cumulative Preferred Stock, Series B | $61.75 | $61.47 | $61.75 | $61.75 | $61.75 | 0.46% | Monday, September 13, 2021 1:54 PM |
SLNO | Soleno Therapeutics, Inc. - Common Stock | $0.89 | $0.89 | $0.90 | $0.95 | $0.88 | 0.12% | Monday, September 13, 2021 3:46 PM |
SLP | Simulations Plus, Inc. - Common Stock | $43.93 | $44.84 | $44.69 | $44.81 | $43.93 | -2.03% | Monday, September 13, 2021 3:46 PM |
SLQD | iShares 0-5 Year Investment Grade Corporate Bond ETF | $51.78 | $51.78 | $51.75 | $51.78 | $51.75 | -0.01% | Monday, September 13, 2021 3:47 PM |
SLRC | Solar Capital Ltd. - Common Stock | $19.57 | $19.22 | $19.50 | $19.59 | $19.32 | 1.84% | Monday, September 13, 2021 3:44 PM |
SLRX | Salarius Pharmaceuticals, Inc. - Common Stock | $1.03 | $1.06 | $1.05 | $1.05 | $1.01 | -2.84% | Monday, September 13, 2021 3:45 PM |
SLS | SELLAS Life Sciences Group, Inc. - Common Stock | $9.69 | $9.63 | $9.68 | $9.86 | $9.26 | 0.62% | Monday, September 13, 2021 3:46 PM |
SLT | Salt High truBeta US Market ETF | $40.92 | $40.92 | $40.92 | $40.92 | $40.92 | 0 | Friday, September 10, 2021 8:00 PM |
SLV | iShares Silver Trust | $21.98 | $21.99 | $21.80 | $22.10 | $21.78 | -0.05% | Monday, September 13, 2021 3:47 PM |
SLVO | Credit Suisse AG - Credit Suisse Silver Shares Covered Call Exchange Traded Notes | $5.41 | $5.43 | $5.37 | $5.44 | $5.35 | -0.36% | Monday, September 13, 2021 3:45 PM |
SLVP | iShares MSCI Global Silver Miners Fund | $13.89 | $13.42 | $13.47 | $13.92 | $13.40 | 3.5% | Monday, September 13, 2021 3:03 PM |
SLX | VanEck Vectors Steel ETF | $61.12 | $61.08 | $61.84 | $61.84 | $60.67 | 0.07% | Monday, September 13, 2021 3:36 PM |
SLY | SPDR S&P 600 Small Cap ETF (based on S&P SmallCap 600 Index -- symbol SML) | $94.81 | $94.5 | $95.23 | $95.23 | $94.74 | 0.33% | Monday, September 13, 2021 3:01 PM |
SLYG | SPDR S&P 600 Small Cap Growth ETF (based on S&P SmallCap 600 Growth Index --symbol CGK) | $88.89 | $88.63 | $89.25 | $89.25 | $88.25 | 0.29% | Monday, September 13, 2021 3:47 PM |
SLYV | SPDR S&P 600 Small Cap Value ETF (based on S&P SmallCap Value Index--symbol--CVK | $81.31 | $80.74 | $81.07 | $81.37 | $80.77 | 0.71% | Monday, September 13, 2021 3:45 PM |
SM | SM Energy Company Common Stock | $20.75 | $19.83 | $20.23 | $21.14 | $20.17 | 4.64% | Monday, September 13, 2021 3:47 PM |
SMAR | Smartsheet Inc. Class A Common Stock | $71.00 | $72.89 | $72.57 | $72.77 | $70.00 | -2.59% | Monday, September 13, 2021 3:47 PM |
SMB | VanEck Vectors AMT-Free Short Municipal Index ETF | $18.06 | $18.06 | $18.07 | $18.07 | $18.06 | 0 | Monday, September 13, 2021 9:45 AM |
SMBC | Southern Missouri Bancorp, Inc. - Common Stock | $43.82 | $43.68 | $43.81 | $43.85 | $43.80 | 0.32% | Monday, September 13, 2021 3:17 PM |
SMBK | SmartFinancial, Inc. - Common Stock | $25.28 | $24.85 | $24.93 | $25.28 | $24.89 | 1.73% | Monday, September 13, 2021 3:46 PM |
SMCI | Super Micro Computer, Inc. - Common Stock | $37.16 | $36.59 | $36.86 | $37.33 | $36.32 | 1.56% | Monday, September 13, 2021 3:45 PM |
SMCP | AlphaMark Actively Managed Small Cap ETF | $31.22 | $31.14 | $31.22 | $31.22 | $31.22 | 0.27% | Monday, September 13, 2021 9:30 AM |
SMDD | UltraPro Short MidCap400 | $26.55 | $26.67 | $25.99 | $26.60 | $25.99 | -0.45% | Monday, September 13, 2021 2:25 PM |
SMDV | ProShares Russell 2000 Dividend Growers ETF | $62.01 | $62.07 | $62.55 | $62.55 | $62.00 | -0.1% | Monday, September 13, 2021 2:52 PM |
SMDY | Syntax Stratified MidCap ETF | $39.76 | $39.76 | $39.34 | $39.34 | $39.34 | 0 | Friday, September 10, 2021 8:00 PM |
SMED | Sharps Compliance Corp. - Common Stock | $8.87 | $8.78 | $8.80 | $8.97 | $8.69 | 1.03% | Monday, September 13, 2021 3:45 PM |
SMEZ | SPDR EURO STOXX Small Cap ETF | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
SMFG | Sumitomo Mitsui Financial Group Inc Unsponsored American Depositary Shares (Japan) | $7.34 | $7.18 | $7.25 | $7.34 | $7.23 | 2.16% | Monday, September 13, 2021 3:47 PM |
SMG | Scotts Miracle-Gro Company (The) Common Stock | $153.94 | $151.62 | $152.57 | $154.24 | $151.74 | 1.53% | Monday, September 13, 2021 3:47 PM |
SMH | VanEck Vectors Semiconductor ETF | $273.54 | $272.28 | $274.50 | $274.99 | $270.83 | 0.46% | Monday, September 13, 2021 3:47 PM |
SMHB | ETRACS Monthly Pay 2x Leveraged Small Cap High Dividend ETN Series B | $11.95 | $11.7 | $11.83 | $11.95 | $11.82 | 2.14% | Monday, September 13, 2021 3:37 PM |
SMHI | SEACOR Marine Holdings Inc. Common Stock | $4.45 | $4.24 | $4.31 | $4.45 | $4.28 | 4.95% | Monday, September 13, 2021 3:42 PM |
SMIN | Ishares MSCI India Small Cap ETF | $1433.00 | $1427.5 | $1437.50 | $1445.00 | $1425.50 | 0.39% | Monday, September 13, 2021 4:36 PM |
SMIT | Schmitt Industries, Inc. - Common Stock | $4.34 | $4.59 | $4.51 | $4.51 | $4.27 | -5.44% | Monday, September 13, 2021 3:29 PM |
SMLF | iShares Edge MSCI Multifactor USA Small-Cap ETF | $54.87 | $55.25 | $55.11 | $55.11 | $54.70 | -0.69% | Monday, September 13, 2021 3:30 PM |
SMLL | Direxion Daily Small Cap Bull 2X Shares | $2799.72 | $2726.56 | $2726.72 | $2809.11 | $2726.72 | 2.68% | Monday, September 13, 2021 4:32 PM |
SMLP | Summit Midstream Partners, LP Common Units Representing Limited Partner Interests | $36.95 | $33.45 | $33.97 | $37.98 | $33.21 | 10.46% | Monday, September 13, 2021 3:25 PM |
SMLV | SPDR SSGA US Small Cap Low Volatility Index ETF | $112.69 | $113.72 | $113.08 | $113.08 | $112.69 | -0.91% | Monday, September 13, 2021 3:44 PM |
SMM | Salient Midstream Common Shares of Beneficial Interest | $6.03 | $5.96 | $5.97 | $6.09 | $5.97 | 1.17% | Monday, September 13, 2021 3:12 PM |
SMMC | South Mountain Merger Corp. - Class A Common Stock | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
SMMD | iShares Trust iShares Russell 2500 ETF | $65.54 | $65.41 | $66.18 | $66.18 | $65.47 | 0.2% | Monday, September 13, 2021 2:52 PM |
SMMF | Summit Financial Group, Inc. - Common Stock | $23.63 | $23.64 | $23.94 | $24.36 | $23.63 | -0.04% | Monday, September 13, 2021 3:39 PM |
SMMT | Summit Therapeutics plc - American Depositary Shares | $6.31 | $6.5 | $6.51 | $6.61 | $6.21 | -3% | Monday, September 13, 2021 3:43 PM |
SMMU | Short Term Municipal Bond Active Exchange-Traded Fund | $51.45 | $51.44 | $51.45 | $51.45 | $51.45 | 0.02% | Monday, September 13, 2021 9:30 AM |
SMMV | iShares Trust ETF | $37.93 | $38.06 | $38.27 | $38.27 | $37.93 | -0.34% | Monday, September 13, 2021 2:17 PM |
SMN | ProShares UltraShort Basic Materials | $13.90 | $13.83 | $13.62 | $14.01 | $13.62 | 0.51% | Monday, September 13, 2021 2:55 PM |
SMOG | VanEck Vectors Low Carbon Energy ETF | $159.02 | $157.91 | $158.68 | $159.02 | $158.68 | 0.71% | Monday, September 13, 2021 1:21 PM |
SMP | Standard Motor Products, Inc. Common Stock | $41.99 | $42.28 | $42.59 | $42.59 | $41.65 | -0.69% | Monday, September 13, 2021 3:46 PM |
SMPL | The Simply Good Foods Company - Common Stock | $35.10 | $35.17 | $35.29 | $35.60 | $34.86 | -0.21% | Monday, September 13, 2021 3:46 PM |
SMRT | Stein Mart, Inc. - Common Stock | $12.43 | $12.44 | $12.36 | $12.62 | $11.94 | -0.12% | Monday, September 13, 2021 3:46 PM |
SMSI | Smith Micro Software, Inc. - Common Stock | $4.73 | $4.67 | $4.70 | $4.75 | $4.57 | 1.28% | Monday, September 13, 2021 3:46 PM |
SMTC | Semtech Corporation - Common Stock | $75.79 | $74.13 | $75.06 | $76.24 | $73.88 | 2.24% | Monday, September 13, 2021 3:47 PM |
SMTS | Sierra Metals Inc. Common Stock | $2.05 | $2.09 | $2.09 | $2.10 | $2.02 | -1.91% | Monday, September 13, 2021 3:47 PM |
SMTX | SMTC Corporation - Common Stock | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
SNA | Snap-On Incorporated Common Stock | $218.99 | $218.64 | $220.44 | $223.01 | $216.09 | 0.16% | Monday, September 13, 2021 3:46 PM |
SNAP | Snap Inc. Class A Common Stock | $71.29 | $74.5 | $75.61 | $75.61 | $69.82 | -4.31% | Monday, September 13, 2021 3:47 PM |
SNBR | Sleep Number Corporation - Common Stock | $94.15 | $91.43 | $91.61 | $94.95 | $89.83 | 2.97% | Monday, September 13, 2021 3:47 PM |
SNCA | Seneca Biopharma, Inc. - Common Stock | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
SNCR | Synchronoss Technologies, Inc. - Common Stock | $2.42 | $2.43 | $2.43 | $2.45 | $2.37 | -0.21% | Monday, September 13, 2021 3:47 PM |
SND | Smart Sand, Inc. - Common Stock | $2.36 | $2.32 | $2.33 | $2.40 | $2.33 | 1.72% | Monday, September 13, 2021 3:46 PM |
SNDE | Sundance Energy Inc. - Common Stock | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
SNDL | Sundial Growers Inc. - Common Shares | $0.74 | $0.72 | $0.72 | $0.76 | $0.70 | 2.7% | Monday, September 13, 2021 3:47 PM |
SNDR | Schneider National, Inc. Common Stock | $22.39 | $22.3 | $22.47 | $22.49 | $22.02 | 0.4% | Monday, September 13, 2021 3:47 PM |
SNDX | Syndax Pharmaceuticals, Inc. - Common Stock | $18.82 | $18.3 | $18.41 | $19.14 | $17.94 | 2.81% | Monday, September 13, 2021 3:46 PM |
SNE | Sony Corporation Common Stock | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
SNES | SenesTech, Inc. - Common Stock | $1.71 | $1.7 | $1.69 | $1.74 | $1.66 | 0.59% | Monday, September 13, 2021 3:47 PM |
SNFCA | Security National Financial Corporation - Class A Common Stock | $8.27 | $8.31 | $8.37 | $8.43 | $8.15 | -0.48% | Monday, September 13, 2021 3:35 PM |
SNGX | Soligenix, Inc. - Common Stock | $1.07 | $1.16 | $1.14 | $1.14 | $1.04 | -7.76% | Monday, September 13, 2021 3:46 PM |
SNLN | Highland/iBoxx Senior Loan ETF | $16.09 | $16.09 | $16.10 | $16.10 | $16.08 | 0 | Monday, September 13, 2021 2:46 PM |
SNMP | Sanchez Midstream Partners LP Common Stock | $0.95 | $0.97 | $0.98 | $0.99 | $0.90 | -1.17% | Monday, September 13, 2021 3:43 PM |
SNN | Smith & Nephew SNATS, Inc. Common Stock | $37.17 | $37.13 | $37.42 | $37.42 | $37.03 | 0.11% | Monday, September 13, 2021 3:47 PM |
SNOA | Sonoma Pharmaceuticals, Inc. - Common Stock | $5.56 | $5.57 | $5.59 | $5.78 | $5.46 | -0.18% | Monday, September 13, 2021 3:40 PM |
SNP | China Petroleum & Chemical Corporation Common Stock | $50.53 | $48.71 | $49.93 | $50.69 | $49.81 | 3.74% | Monday, September 13, 2021 3:47 PM |
SNPE | Xtrackers S&P 500 ESG ETF | $39.41 | $39.63 | $39.64 | $39.64 | $39.41 | -0.56% | Monday, September 13, 2021 3:46 PM |
SNPS | Synopsys, Inc. - Common Stock | $331.34 | $332.49 | $334.49 | $336.53 | $327.52 | -0.35% | Monday, September 13, 2021 3:47 PM |
SNR | New Senior Investment Group Inc. Common Stock | $8.99 | $8.75 | $8.77 | $9.06 | $8.77 | 2.74% | Monday, September 13, 2021 3:42 PM |
SNSR | Global X Internet of Things ETF | $38.08 | $38.14 | $38.23 | $38.23 | $37.90 | -0.17% | Monday, September 13, 2021 3:37 PM |
SNSS | Sunesis Pharmaceuticals, Inc. - Common Stock | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
SNUG | Merlyn.AI Tactical Growth & Income ETF | $28.21 | $28.28 | $28.21 | $28.21 | $28.21 | -0.25% | Monday, September 13, 2021 10:12 AM |
SNV | Synovus Financial Corp. Common Stock | $40.76 | $40.25 | $40.74 | $41.14 | $40.28 | 1.27% | Monday, September 13, 2021 3:47 PM |
SNX | Synnex Corporation Common Stock | $118.83 | $118.41 | $118.94 | $119.72 | $117.78 | 0.35% | Monday, September 13, 2021 3:47 PM |
SNY | Sanofi - American Depositary Shares | $48.17 | $48.32 | $48.42 | $48.43 | $47.99 | -0.32% | Monday, September 13, 2021 3:47 PM |
SO | Southern Company (The) Common Stock | $66.31 | $66.21 | $66.64 | $66.87 | $66.03 | 0.15% | Monday, September 13, 2021 3:46 PM |
SOCL | Global X Social Media ETF | $64.45 | $65.47 | $65.38 | $65.38 | $64.03 | -1.56% | Monday, September 13, 2021 3:06 PM |
SOGO | Sogou Inc. American Depositary Shares, each representing one Class A Ordinary Share | $8.80 | $8.78 | $8.78 | $8.80 | $8.74 | 0.23% | Monday, September 13, 2021 3:39 PM |
SOHO | Sotherly Hotels Inc. - Common Stock | $2.56 | $2.48 | $2.48 | $2.57 | $2.47 | 3.23% | Monday, September 13, 2021 3:18 PM |
SOHOB | Sotherly Hotels Inc. - 8.0% Series B Cumulative Redeemable Perpetual Preferred Stock | $16.47 | $16.35 | $16.26 | $16.47 | $16.22 | 0.7% | Monday, September 13, 2021 12:19 PM |
SOHON | Sotherly Hotels Inc. - 8.25% Series D Cumulative Redeemable Perpetual Preferred Stock | $17.01 | $16.88 | $17.01 | $17.01 | $17.01 | 0.77% | Monday, September 13, 2021 2:48 PM |
SOHOO | Sotherly Hotels Inc. - 7.875% Series C Cumulative Redeemable Perpetual Preferred Stock | $15.92 | $15.95 | $16.00 | $16.15 | $15.92 | -0.19% | Monday, September 13, 2021 3:41 PM |
SOHU | Sohu.com Limited - American Depositary Shares | $22.55 | $22.82 | $22.77 | $23.10 | $22.51 | -1.18% | Monday, September 13, 2021 3:45 PM |
SOI | Solaris Oilfield Infrastructure, Inc. Class A Common Stock | $7.62 | $7.2 | $7.25 | $7.66 | $7.25 | 5.91% | Monday, September 13, 2021 3:46 PM |
SOIL | Global X Fertilizers/Potash ETF | $0.17 | $0.17 | $0.17 | $0.17 | $0.17 | 0 | Monday, September 13, 2021 3:04 PM |
SOJA | Southern Company (The) Series 2015A 6.25% Junior Subordinated Notes due October 15, 2075 | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
SOJB | Southern Company (The) Series 2016A 5.25% Junior Subordinated Notes due October 1, 2076 | $25.35 | $25.36 | $25.36 | $25.36 | $25.32 | -0.04% | Monday, September 13, 2021 3:31 PM |
SOJC | Southern Company (The) Series 2017B 5.25% Junior Subordinated Notes due December 1, 2077 | $26.54 | $26.57 | $26.61 | $26.68 | $26.53 | -0.11% | Monday, September 13, 2021 3:45 PM |
SOJD | Southern Company (The) Series 2020A 4.95% Junior Subordinated Notes due January 30, 2080 | $26.60 | $26.35 | $26.70 | $26.71 | $26.60 | 0.95% | Monday, September 13, 2021 3:44 PM |
SOL | Renesola Ltd. American Depsitary Shares (Each representing 10 shares) | $7.13 | $7.12 | $7.17 | $7.33 | $6.92 | 0.07% | Monday, September 13, 2021 3:46 PM |
SOLO | Electrameccanica Vehicles Corp. Ltd. - Common Stock | $3.35 | $3.33 | $3.37 | $3.40 | $3.25 | 0.6% | Monday, September 13, 2021 3:47 PM |
SOLY | Soliton, Inc. - Common Stock | $21.31 | $21.18 | $21.22 | $21.39 | $21.04 | 0.61% | Monday, September 13, 2021 3:43 PM |
SON | Sonoco Products Company Common Stock | $62.70 | $62.87 | $63.19 | $63.27 | $62.50 | -0.27% | Monday, September 13, 2021 3:47 PM |
SONA | Southern National Bancorp of Virginia, Inc. - Common Stock | $0.32 | $0.34 | $0.33 | $0.33 | $0.31 | -5.97% | Monday, September 13, 2021 3:41 PM |
SONG | Akazoo S.A. - Ordinary Shares | $124.60 | $124.2 | $124.40 | $125.40 | $124.00 | 0.32% | Monday, September 13, 2021 4:35 PM |
SONM | Sonim Technologies, Inc. - Common Stock | $0.56 | $0.61 | $0.58 | $0.58 | $0.52 | -7.84% | Monday, September 13, 2021 3:47 PM |
SONO | Sonos, Inc. - Common Stock | $36.54 | $36.96 | $37.37 | $37.37 | $36.02 | -1.14% | Monday, September 13, 2021 3:47 PM |
SOR | Source Capital, Inc. Common Stock | $45.43 | $45.07 | $45.15 | $45.65 | $45.15 | 0.8% | Monday, September 13, 2021 3:12 PM |
SORL | SORL Auto Parts, Inc. - Common Stock | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
SOVB | Cambria Sovereign Bond ETF | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
SOXL | Direxion Daily Semiconductor Bull 3x Shares | $47.42 | $46.59 | $47.80 | $48.16 | $45.94 | 1.78% | Monday, September 13, 2021 3:47 PM |
SOXS | Direxion Daily Semiconductor Bear 3x Shares | $6.17 | $6.28 | $6.12 | $6.36 | $6.07 | -1.83% | Monday, September 13, 2021 7:46 PM |
SOXX | iShares PHLX SOX Semiconductor Sector Index Fund | $471.50 | $468.46 | $473.18 | $473.93 | $466.55 | 0.65% | Monday, September 13, 2021 3:47 PM |
SOYB | Teucrium Soybean Fund ETV | $22.40 | $22.37 | $22.42 | $22.43 | $22.34 | 0.14% | Monday, September 13, 2021 2:03 PM |
SP | SP Plus Corporation - Common Stock | $31.67 | $31.2 | $31.40 | $31.71 | $31.11 | 1.52% | Monday, September 13, 2021 3:45 PM |
SPAB | SPDR Portfolio Aggregate Bond ETF | $30.16 | $30.12 | $30.14 | $30.17 | $30.14 | 0.13% | Monday, September 13, 2021 3:46 PM |
SPAQ | Spartan Energy Acquisition Corp Class A Common Stock | $9.89 | $9.88 | $9.89 | $9.89 | $9.88 | 0.1% | Monday, September 13, 2021 12:57 PM |
SPAR | Spartan Motors, Inc. - Common Stock | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
SPB | Spectrum Brands Holdings, Inc. Common Stock | $94.77 | $92.33 | $92.74 | $95.07 | $92.47 | 2.64% | Monday, September 13, 2021 3:46 PM |
SPBO | SPDR Portfolio Corporate Bond ETF | $35.66 | $35.6 | $35.68 | $35.69 | $35.65 | 0.17% | Monday, September 13, 2021 3:36 PM |
SPCB | SuperCom, Ltd. - Ordinary Shares | $1.08 | $1.11 | $1.10 | $1.11 | $1.06 | -2.7% | Monday, September 13, 2021 3:46 PM |
SPCE | Virgin Galactic Holdings, Inc. Common Stock | $24.22 | $25.16 | $24.45 | $24.87 | $23.58 | -3.74% | Monday, September 13, 2021 3:47 PM |
SPDN | Direxion Daily S&P 500 Bear 1X Shares | $15.17 | $15.18 | $15.08 | $15.22 | $15.06 | -0.07% | Monday, September 13, 2021 3:47 PM |
SPDV | AAM S&P 500 High Dividend Value ETF | $29.87 | $29.61 | $29.75 | $29.93 | $29.75 | 0.87% | Monday, September 13, 2021 2:42 PM |
SPDW | SPDR Portfolio Developed World ex-US ETF | $37.89 | $37.66 | $38.00 | $38.00 | $37.80 | 0.61% | Monday, September 13, 2021 3:47 PM |
SPE | Special Opportunities Fund, Inc Common Stock | $15.88 | $15.89 | $15.90 | $15.95 | $15.81 | -0.06% | Monday, September 13, 2021 3:40 PM |
SPEM | SPDR Index Shares Fund SPDR Portfolio Emerging Markets ETF | $44.20 | $44.11 | $44.19 | $44.33 | $44.06 | 0.2% | Monday, September 13, 2021 3:47 PM |
SPEU | SPDR Portfolio Europe ETF | $43.13 | $42.83 | $43.23 | $43.23 | $43.10 | 0.7% | Monday, September 13, 2021 1:01 PM |
SPFF | Global X SuperIncome Preferred ETF | $12.03 | $12.01 | $12.06 | $12.06 | $12.02 | 0.17% | Monday, September 13, 2021 3:05 PM |
SPFI | South Plains Financial, Inc. - Common Stock | $22.93 | $22.71 | $22.94 | $23.12 | $22.82 | 0.97% | Monday, September 13, 2021 3:40 PM |
SPG | Simon Property Group, Inc. Common Stock | $130.94 | $127.9 | $129.67 | $131.87 | $128.35 | 2.38% | Monday, September 13, 2021 3:47 PM |
SPGI | S&P Global Inc. Common Stock | $448.44 | $450.24 | $453.83 | $456.59 | $443.83 | -0.4% | Monday, September 13, 2021 3:45 PM |
SPGM | SPDR Portfolio MSCI Global Stock Market ETF | $56.87 | $56.89 | $57.12 | $57.12 | $56.87 | -0.04% | Monday, September 13, 2021 12:47 PM |
SPGP | Invesco S&P 500 GARP ETF | $90.87 | $91.19 | $91.71 | $91.71 | $90.77 | -0.35% | Monday, September 13, 2021 3:47 PM |
SPH | Suburban Propane Partners, L.P. Common Stock | $15.20 | $15.2 | $15.18 | $15.33 | $15.03 | 0 | Monday, September 13, 2021 3:45 PM |
SPHB | Invesco S&P 500 High Beta ETF | $74.00 | $73.43 | $74.11 | $74.19 | $73.21 | 0.78% | Monday, September 13, 2021 3:46 PM |
SPHD | Invesco S&P 500 High Dividend Low Volatility ETF | $43.81 | $43.51 | $43.81 | $43.97 | $43.62 | 0.69% | Monday, September 13, 2021 3:40 PM |
SPHQ | Invesco S&P 500 Quality ETF | $50.07 | $50 | $50.35 | $50.38 | $49.89 | 0.14% | Monday, September 13, 2021 3:46 PM |
SPHY | SPDR Portfolio High Yield Bond ETF | $26.86 | $26.8 | $26.76 | $26.86 | $26.76 | 0.21% | Monday, September 13, 2021 3:14 PM |
SPI | SPI Energy Co., Ltd. - Ordinary Shares | $5.50 | $5.44 | $5.52 | $5.55 | $5.32 | 1.1% | Monday, September 13, 2021 3:45 PM |
SPIB | SPDR Portfolio Intermediate Term Corporate Bond ETF | $36.80 | $36.76 | $36.81 | $36.82 | $36.79 | 0.1% | Monday, September 13, 2021 3:46 PM |
SPIP | SPDR Portfolio TIPS ETF | $31.46 | $31.46 | $31.55 | $31.55 | $31.45 | 0 | Monday, September 13, 2021 3:37 PM |
SPKE | Spark Energy, Inc. - Class A Common Stock | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
SPKEP | Spark Energy, Inc. - 8.75% Series A Fixed-to-Floating Rate Cumulative Redeemable Perpetual Preferred Stock | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
SPLB | SPDR Portfolio Long Term Corporate Bond ETF | $32.34 | $32.19 | $32.31 | $32.38 | $32.31 | 0.47% | Monday, September 13, 2021 3:31 PM |
SPLG | SPDR Portfolio S&P 500 ETF | $52.41 | $52.39 | $52.73 | $52.78 | $52.23 | 0.04% | Monday, September 13, 2021 3:45 PM |
SPLK | Splunk Inc. - Common Stock | $151.13 | $153.85 | $153.74 | $153.74 | $149.44 | -1.77% | Monday, September 13, 2021 3:47 PM |
SPLP | Steel Partners Holdings LP LTD PARTNERSHIP UNIT | $29.51 | $28.5 | $28.76 | $30.55 | $28.43 | 3.54% | Monday, September 13, 2021 3:19 PM |
SPLV | Invesco S&P 500 Low Volatility ETF | $63.32 | $63.4 | $63.71 | $63.86 | $63.14 | -0.13% | Monday, September 13, 2021 3:47 PM |
SPMB | SPDR Portfolio Mortgage Backed Bond ETF | $25.81 | $25.8 | $25.81 | $25.81 | $25.80 | 0.02% | Monday, September 13, 2021 3:19 PM |
SPMD | SPDR Portfolio S&P 400 Mid Cap ETF | $47.39 | $47.14 | $47.51 | $47.56 | $47.11 | 0.53% | Monday, September 13, 2021 3:47 PM |
SPMO | Invesco S&P 500 Momentum ETF | $62.86 | $63.7 | $62.86 | $62.86 | $62.86 | -1.32% | Monday, September 13, 2021 9:41 AM |
SPMV | Invesco S&P 500 Minimum Variance ETF | $38.81 | $38.81 | $38.79 | $38.79 | $38.79 | 0 | Friday, September 10, 2021 8:00 PM |
SPN | Superior Energy Services, Inc. Common Stock | $0.13 | $0.13 | $0.13 | $0.13 | $0.13 | 0 | Monday, September 13, 2021 11:32 AM |
SPNE | SeaSpine Holdings Corporation - Common Stock | $16.01 | $16.19 | $16.37 | $16.38 | $15.28 | -1.11% | Monday, September 13, 2021 3:45 PM |
SPNS | Sapiens International Corporation N.V. - Common Shares | $28.79 | $28.34 | $28.44 | $28.91 | $28.36 | 1.59% | Monday, September 13, 2021 3:45 PM |
SPOK | Spok Holdings, Inc. - Common Stock | $9.97 | $10 | $10.05 | $10.05 | $9.84 | -0.28% | Monday, September 13, 2021 3:46 PM |
SPOT | Spotify Technology S.A. Ordinary Shares | $244.13 | $247.76 | $245.98 | $247.82 | $236.66 | -1.47% | Monday, September 13, 2021 3:47 PM |
SPPI | Spectrum Pharmaceuticals, Inc. - Common Stock | $2.25 | $2.21 | $2.29 | $2.30 | $2.20 | 1.58% | Monday, September 13, 2021 3:47 PM |
SPPP | Sprott Physical Platinum and Palladium Trust | $15.45 | $15.57 | $15.55 | $15.58 | $15.15 | -0.77% | Monday, September 13, 2021 2:50 PM |
SPR | Spirit Aerosystems Holdings, Inc. Common Stock | $39.82 | $38.14 | $38.67 | $40.64 | $38.62 | 4.4% | Monday, September 13, 2021 3:47 PM |
SPRO | Spero Therapeutics, Inc. - Common Stock | $18.54 | $18.32 | $18.57 | $19.29 | $18.25 | 1.18% | Monday, September 13, 2021 3:45 PM |
SPRT | Support.com, Inc. - Common Stock | $18.70 | $21 | $21.63 | $22.57 | $18.52 | -10.95% | Monday, September 13, 2021 3:47 PM |
SPSB | SPDR Portfolio Short Term Corporate Bond ETF | $31.28 | $31.28 | $31.28 | $31.28 | $31.28 | 0 | Monday, September 13, 2021 3:38 PM |
SPSC | SPS Commerce, Inc. - Common Stock | $140.30 | $138.44 | $138.96 | $140.37 | $135.65 | 1.34% | Monday, September 13, 2021 3:45 PM |
SPSK | Tidal ETF Trust SP Funds Dow Jones Global Sukuk ETF | $20.02 | $20.02 | $20.05 | $20.05 | $20.05 | 0 | Friday, September 10, 2021 8:00 PM |
SPSM | SPDR Portfolio S&P 600 Small Cap ETF | $42.79 | $42.52 | $42.86 | $42.88 | $42.45 | 0.63% | Monday, September 13, 2021 3:47 PM |
SPT | Sprout Social, Inc - Class A Common Stock | $123.22 | $128.25 | $128.04 | $128.04 | $118.25 | -3.93% | Monday, September 13, 2021 3:47 PM |
SPTI | SPDR Portfolio Intermediate Term Treasury ETF | $32.62 | $32.59 | $32.60 | $32.62 | $32.60 | 0.08% | Monday, September 13, 2021 3:46 PM |
SPTL | SPDR Portfolio Long Term Treasury ETF | $42.67 | $42.42 | $42.58 | $42.71 | $42.58 | 0.58% | Monday, September 13, 2021 3:43 PM |
SPTM | SPDR Portfolio S&P 1500 Composite Stock Market ETF | $54.92 | $54.87 | $55.26 | $55.26 | $54.73 | 0.09% | Monday, September 13, 2021 3:47 PM |
SPTN | SpartanNash Company - Common Stock | $21.06 | $21 | $21.10 | $21.41 | $20.97 | 0.26% | Monday, September 13, 2021 3:46 PM |
SPTS | SPDR Portfolio Short Term Treasury ETF | $30.67 | $30.67 | $30.66 | $30.67 | $30.66 | 0 | Monday, September 13, 2021 3:45 PM |
SPUS | SP Funds S&P 500 Sharia Industry Exclusions ETF | $30.55 | $30.64 | $31.09 | $31.09 | $30.46 | -0.29% | Monday, September 13, 2021 3:46 PM |
SPUU | Direxion Daily S&P 500 Bull 2X Shares | $105.05 | $105 | $106.45 | $106.45 | $105.05 | 0.05% | Monday, September 13, 2021 10:18 AM |
SPVM | Invesco S&P 500 Value with Momentum ETF | $49.03 | $49.03 | $49.42 | $49.42 | $49.42 | 0 | Friday, September 10, 2021 8:00 PM |
SPVU | Invesco S&P 500 Enhanced Value ETF | $41.95 | $41.39 | $41.71 | $41.98 | $41.71 | 1.35% | Monday, September 13, 2021 11:51 AM |
SPWH | Sportsman's Warehouse Holdings, Inc. - Common Stock | $17.68 | $17.68 | $17.72 | $17.72 | $17.65 | 0 | Monday, September 13, 2021 3:46 PM |
SPWR | SunPower Corporation - Common Stock | $22.31 | $21.26 | $21.44 | $22.52 | $20.86 | 4.94% | Monday, September 13, 2021 3:47 PM |
SPXB | ProShares S&P 500 Bond ETF | $92.74 | $92.48 | $92.67 | $92.74 | $92.67 | 0.29% | Monday, September 13, 2021 10:12 AM |
SPXC | SPX Corporation Common Stock | $57.69 | $58.09 | $58.47 | $58.53 | $57.27 | -0.69% | Monday, September 13, 2021 3:45 PM |
SPXE | ProShares S&P 500 Ex-Energy ETF | $97.03 | $97.03 | $98.21 | $98.21 | $98.21 | 0 | Friday, September 10, 2021 8:00 PM |
SPXL | Direxion Daily S&P 500 Bull 3X Shares | $119.07 | $119.01 | $121.52 | $121.71 | $117.88 | 0.05% | Monday, September 13, 2021 3:47 PM |
SPXN | ProShares S&P 500 Ex-Financials ETF | $94.20 | $94.2 | $94.74 | $94.74 | $94.74 | 0 | Friday, September 10, 2021 8:00 PM |
SPXS | Direxion Daily S&P 500 Bear 3X | $21.08 | $21.1 | $20.67 | $21.30 | $20.63 | -0.09% | Monday, September 13, 2021 3:47 PM |
SPXT | ProShares S&P 500 Ex-Technology ETF | $76.42 | $76.42 | $76.84 | $76.84 | $76.84 | 0 | Friday, September 10, 2021 8:00 PM |
SPXU | ProShares UltraPro Short S&P500 | $15.94 | $15.95 | $15.64 | $16.11 | $15.61 | -0.06% | Monday, September 13, 2021 3:45 PM |
SPXV | ProShares S&P 500 Ex-Health Care ETF | $93.62 | $93.62 | $93.65 | $93.65 | $93.65 | 0 | Friday, September 10, 2021 8:00 PM |
SPXX | Nuveen S&P 500 Dynamic Overwrite Fund | $18.10 | $18.14 | $18.24 | $18.24 | $18.06 | -0.24% | Monday, September 13, 2021 3:21 PM |
SPY | SPDR S&P 500 | $445.66 | $445.44 | $448.64 | $448.91 | $444.11 | 0.05% | Monday, September 13, 2021 3:47 PM |
SPYB | SPDR S&P 500 Buyback ETF | $15.54 | $15.54 | No Data | No Data | No Data | 0 | Thursday, November 9, 2017 4:37 PM |
SPYD | SPDR Series Trust SPDR Portfolio S&P 500 High Dividend ETF | $40.03 | $39.59 | $39.91 | $40.20 | $39.87 | 1.12% | Monday, September 13, 2021 3:43 PM |
SPYG | SPDR Series Trust SPDR Portfolio S&P 500 Growth ETF | $67.15 | $67.36 | $67.80 | $67.85 | $66.91 | -0.32% | Monday, September 13, 2021 3:46 PM |
SPYV | SPDR Series Trust SPDR Portfolio S&P 500 Value ETF | $40.06 | $39.86 | $40.14 | $40.21 | $39.91 | 0.5% | Monday, September 13, 2021 3:47 PM |
SPYX | SPDR S&P 500 Fossil Fuel Reserves Free ETF | $110.52 | $110.44 | $111.33 | $111.33 | $110.27 | 0.07% | Monday, September 13, 2021 3:47 PM |
SQ | Square, Inc. Class A Common Stock | $246.28 | $247.9 | $248.74 | $248.84 | $237.91 | -0.65% | Monday, September 13, 2021 3:47 PM |
SQBG | Sequential Brands Group, Inc. - Common Stock | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
SQLV | Legg Mason Small-Cap Quality Value ETF | $37.74 | $37.9 | $37.74 | $37.74 | $37.74 | -0.43% | Monday, September 13, 2021 10:09 AM |
SQM | Sociedad Quimica y Minera S.A. Common Stock | $54.20 | $55.78 | $56.82 | $56.85 | $53.71 | -2.83% | Monday, September 13, 2021 3:47 PM |
SQNS | Sequans Communications S.A. American Depositary Shares | $4.83 | $4.85 | $4.82 | $4.97 | $4.73 | -0.41% | Monday, September 13, 2021 3:46 PM |
SQQQ | ProShares UltraPro Short QQQ | $7.58 | $7.53 | $7.38 | $7.66 | $7.35 | 0.65% | Monday, September 13, 2021 3:47 PM |
SR | Spire Inc. Common Stock | $63.71 | $63.41 | $63.99 | $64.56 | $63.21 | 0.47% | Monday, September 13, 2021 3:46 PM |
SRAC | Stable Road Acquisition Corp. - Class A Common Stock | $5530.00 | $5480 | $5480.00 | $5554.00 | $5401.00 | 0.91% | Monday, September 13, 2021 5:24 PM |
SRAX | SRAX, Inc. - Class A Common Stock | $5.42 | $5.5 | $5.51 | $5.75 | $5.26 | -1.45% | Monday, September 13, 2021 3:45 PM |
SRC | Spirit Realty Capital, Inc. Common Stock | $50.25 | $49.45 | $49.91 | $50.62 | $49.91 | 1.62% | Monday, September 13, 2021 3:47 PM |
SRCE | 1st Source Corporation - Common Stock | $45.86 | $45.52 | $45.75 | $46.07 | $45.11 | 0.75% | Monday, September 13, 2021 3:42 PM |
SRCL | Stericycle, Inc. - Common Stock | $70.48 | $70.91 | $71.45 | $72.11 | $70.14 | -0.6% | Monday, September 13, 2021 3:46 PM |
SRDX | Surmodics, Inc. - Common Stock | $57.11 | $56.75 | $57.27 | $57.27 | $56.05 | 0.63% | Monday, September 13, 2021 3:45 PM |
SRE | Sempra Energy Common Stock | $134.24 | $132.49 | $133.92 | $135.39 | $133.47 | 1.32% | Monday, September 13, 2021 3:46 PM |
SRET | Global X SuperDividend REIT ETF | $9.72 | $9.65 | $9.72 | $9.76 | $9.68 | 0.73% | Monday, September 13, 2021 3:47 PM |
SREV | ServiceSource International, Inc. - Common Stock | $1.40 | $1.44 | $1.44 | $1.44 | $1.39 | -3.13% | Monday, September 13, 2021 3:47 PM |
SRF | Cushing Energy Income Fund Common Shares of Beneficial Interest | $10735.00 | $10329.45 | $10351.00 | $10748.00 | $10268.60 | 3.93% | Monday, September 13, 2021 3:30 PM |
SRG | Seritage Growth Properties Class A Common Stock | $15.32 | $14.71 | $14.86 | $15.43 | $14.72 | 4.15% | Monday, September 13, 2021 3:47 PM |
SRI | Stoneridge, Inc. Common Stock | $20.54 | $20.24 | $20.47 | $20.54 | $19.99 | 1.48% | Monday, September 13, 2021 3:44 PM |
SRL | Scully Royalty Ltd. | $12.42 | $12.32 | $12.34 | $12.42 | $12.34 | 0.81% | Monday, September 13, 2021 2:38 PM |
SRLN | SPDR Blackstone GSO Senior Loan ETF | $45.88 | $45.84 | $45.87 | $45.90 | $45.84 | 0.08% | Monday, September 13, 2021 3:47 PM |
SRLP | Sprague Resources LP Common Units representing Limited Partner Interests | $18.25 | $17.89 | $17.86 | $18.43 | $17.86 | 2.01% | Monday, September 13, 2021 3:44 PM |
SRNE | Sorrento Therapeutics, Inc. - Common Stock | $8.01 | $7.92 | $7.95 | $8.23 | $7.82 | 1.07% | Monday, September 13, 2021 3:47 PM |
SRPT | Sarepta Therapeutics, Inc. - Common Stock | $81.81 | $80.47 | $80.94 | $82.83 | $79.95 | 1.67% | Monday, September 13, 2021 3:46 PM |
SRRA | Sierra Oncology, Inc. - Common Stock | $19.40 | $19.9 | $19.84 | $19.84 | $19.19 | -2.54% | Monday, September 13, 2021 3:17 PM |
SRRK | Scholar Rock Holding Corporation - Common Stock | $38.94 | $37.67 | $37.67 | $40.16 | $36.46 | 3.37% | Monday, September 13, 2021 3:45 PM |
SRS | ProShares UltraShort Real Estate | $14.55 | $14.67 | $14.54 | $14.55 | $14.37 | -0.82% | Monday, September 13, 2021 1:11 PM |
SRT | StarTek, Inc. Common Stock | $5.41 | $5.38 | $5.33 | $5.43 | $5.24 | 0.56% | Monday, September 13, 2021 3:26 PM |
SRTS | Sensus Healthcare, Inc. - Common Stock | $3.53 | $3.59 | $3.60 | $3.60 | $3.53 | -1.67% | Monday, September 13, 2021 3:35 PM |
SRTY | ProShares UltraPro Short Russell2000 | $9.36 | $9.5 | $9.31 | $9.67 | $9.28 | -1.47% | Monday, September 13, 2021 3:47 PM |
SRV | Cushing MLP & Infrastructure Total Return Fund | $29.74 | $29.35 | $29.52 | $30.01 | $29.52 | 1.33% | Monday, September 13, 2021 3:12 PM |
SRVR | Pacer Benchmark Data & Infrastructure Real Estate SCTR ETF | $41.35 | $41.48 | $41.79 | $41.79 | $41.35 | -0.33% | Monday, September 13, 2021 2:41 PM |
SSB | South State Corporation - Common Stock | $67.05 | $66.52 | $67.03 | $67.72 | $66.12 | 0.79% | Monday, September 13, 2021 3:46 PM |
SSBI | Summit State Bank - Common Stock | $16.25 | $16.28 | $16.26 | $16.41 | $16.25 | -0.18% | Monday, September 13, 2021 10:03 AM |
SSD | Simpson Manufacturing Company, Inc. Common Stock | $109.71 | $109.33 | $109.69 | $111.26 | $108.81 | 0.35% | Monday, September 13, 2021 3:40 PM |
SSG | ProShares UltraShort Semiconductors | $28.90 | $28.26 | $28.98 | $29.15 | $28.90 | 2.26% | Monday, September 13, 2021 3:24 PM |
SSI | Stage Stores, Inc. Common Stock | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
SSKN | Strata Skin Sciences, Inc. - Common Stock | $1.79 | $1.76 | $1.74 | $1.80 | $1.72 | 1.99% | Monday, September 13, 2021 3:46 PM |
SSL | Sasol Ltd. American Depositary Shares | $17.00 | $15.52 | $16.67 | $17.11 | $16.62 | 9.54% | Monday, September 13, 2021 3:47 PM |
SSNC | SS&C Technologies Holdings, Inc. - Common Stock | $72.05 | $71.86 | $72.13 | $72.53 | $71.61 | 0.26% | Monday, September 13, 2021 3:47 PM |
SSNT | SilverSun Technologies, Inc. - Common Stock | $6.62 | $6.64 | $6.51 | $6.89 | $6.51 | -0.3% | Monday, September 13, 2021 3:23 PM |
SSO | ProShares Ultra S&P500 | $128.77 | $128.66 | $130.43 | $130.57 | $127.83 | 0.09% | Monday, September 13, 2021 3:47 PM |
SSP | E.W. Scripps Company (The) - Class A Common Stock | $16.66 | $16.28 | $16.44 | $16.79 | $16.14 | 2.33% | Monday, September 13, 2021 3:46 PM |
SSPK | Silver Spike Acquisition Corp. - Class A Ordinary Shares | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
SSPY | Syntax Stratified LargeCap ETF | $67.47 | $67.47 | $67.43 | $67.43 | $67.43 | 0 | Friday, September 10, 2021 8:00 PM |
SSRM | SSR Mining Inc. - Common Stock | $15.86 | $15.4 | $15.40 | $16.13 | $15.31 | 2.99% | Monday, September 13, 2021 3:47 PM |
SSSS | Sutter Rock Capital Corp. - Common Stock | $12.66 | $12.73 | $12.83 | $12.84 | $12.53 | -0.55% | Monday, September 13, 2021 3:47 PM |
SSTI | ShotSpotter, Inc. - Common Stock | $35.35 | $35.95 | $36.44 | $36.44 | $34.29 | -1.67% | Monday, September 13, 2021 3:45 PM |
SSTK | Shutterstock, Inc. Common Stock | $109.13 | $111.07 | $111.47 | $111.66 | $108.12 | -1.75% | Monday, September 13, 2021 3:47 PM |
SSUS | Day Hagan/Ned Davis Research Smart Sector ETF | $34.57 | $34.54 | $34.89 | $34.89 | $34.57 | 0.09% | Monday, September 13, 2021 2:21 PM |
SSY | SunLink Health Systems, Inc. Common Stock | $2.69 | $2.55 | $2.54 | $2.69 | $2.50 | 5.49% | Monday, September 13, 2021 3:47 PM |
SSYS | Stratasys, Ltd. - Common Stock | $22.77 | $23.43 | $23.46 | $23.53 | $22.45 | -2.82% | Monday, September 13, 2021 3:47 PM |
ST | Sensata Technologies Holding plc Ordinary Shares | $58.24 | $56.77 | $57.25 | $58.31 | $56.87 | 2.59% | Monday, September 13, 2021 3:47 PM |
STAA | STAAR Surgical Company - Common Stock | $136.71 | $147.14 | $147.51 | $147.52 | $133.90 | -7.09% | Monday, September 13, 2021 3:47 PM |
STAF | Staffing 360 Solutions, Inc. - Common Stock | $2.17 | $2.13 | $2.13 | $2.22 | $2.08 | 2.11% | Monday, September 13, 2021 3:41 PM |
STAG | Stag Industrial, Inc. Common Stock | $41.77 | $41.62 | $41.84 | $42.07 | $41.60 | 0.36% | Monday, September 13, 2021 3:47 PM |
STAR | iStar Inc. Common Stock | $26.36 | $25.86 | $26.07 | $26.37 | $25.90 | 1.93% | Monday, September 13, 2021 3:47 PM |
STBA | S&T Bancorp, Inc. - Common Stock | $28.23 | $27.83 | $28.10 | $28.36 | $27.93 | 1.44% | Monday, September 13, 2021 3:45 PM |
STC | Stewart Information Services Corporation Common Stock | $61.10 | $61.67 | $61.94 | $61.94 | $60.45 | -0.92% | Monday, September 13, 2021 3:45 PM |
STCN | Steel Connect, Inc. - Common Stock | $1.96 | $1.95 | $1.94 | $1.98 | $1.89 | 0.51% | Monday, September 13, 2021 3:42 PM |
STE | STERIS plc (Ireland) Ordinary Shares | $209.93 | $209.71 | $211.38 | $211.70 | $208.34 | 0.1% | Monday, September 13, 2021 3:47 PM |
STFC | State Auto Financial Corporation - Common Stock | $51.26 | $51 | $50.98 | $51.29 | $50.89 | 0.51% | Monday, September 13, 2021 3:47 PM |
STG | Sunlands Technology Group American Depositary Shares, representing Class A ordinary shares | $5.89 | $6.01 | $6.01 | $6.10 | $5.85 | -2% | Monday, September 13, 2021 3:17 PM |
STIM | Neuronetics, Inc. - Common Stock | $6.84 | $6.84 | $6.99 | $7.00 | $6.52 | 0 | Monday, September 13, 2021 3:46 PM |
STIP | iShares 0-5 Year TIPS Bond ETF | $105.95 | $105.96 | $106.05 | $106.05 | $105.91 | -0.01% | Monday, September 13, 2021 3:36 PM |
STK | Columbia Seligman Premium Technology Growth Fund Inc | $33.98 | $33.81 | $33.93 | $34.03 | $33.83 | 0.5% | Monday, September 13, 2021 3:31 PM |
STKL | SunOpta, Inc. - Common Stock | $9.30 | $9.56 | $9.56 | $9.63 | $9.30 | -2.72% | Monday, September 13, 2021 3:47 PM |
STKS | The ONE Group Hospitality, Inc. - Common Stock | $10.28 | $10.16 | $10.37 | $10.48 | $10.00 | 1.18% | Monday, September 13, 2021 3:45 PM |
STL | Sterling Bancorp | $22.54 | $22.25 | $22.55 | $22.73 | $22.33 | 1.3% | Monday, September 13, 2021 3:47 PM |
STLD | Steel Dynamics, Inc. - Common Stock | $63.73 | $65.8 | $66.88 | $66.88 | $62.52 | -3.15% | Monday, September 13, 2021 3:47 PM |
STLG | iShares Factors US Growth Style ETF | $5743.68 | $5769.98 | $5769.98 | $5805.95 | $5725.88 | -0.46% | Monday, September 13, 2021 8:47 PM |
STLV | iShares Factors US Value Style ETF | $2619.82 | $2611.57 | $2611.57 | $2633.03 | $2611.09 | 0.32% | Monday, September 13, 2021 8:47 PM |
STM | STMicroelectronics N.V. Common Stock | $45.28 | $44.95 | $45.28 | $45.34 | $44.84 | 0.73% | Monday, September 13, 2021 3:47 PM |
STML | Stemline Therapeutics, Inc. - Common Stock | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
STMP | Stamps.com Inc. - Common Stock | $328.44 | $328.58 | $328.63 | $328.74 | $328.14 | -0.04% | Monday, September 13, 2021 3:47 PM |
STN | Stantec Inc Common Stock | $50.75 | $49.78 | $50.19 | $50.88 | $49.93 | 1.95% | Monday, September 13, 2021 3:45 PM |
STND | Standard AVB Financial Corp. - Common Stock | $0.44 | $0.37 | $0.41 | $0.46 | $0.41 | 17.57% | Monday, September 13, 2021 3:30 PM |
STNE | StoneCo Ltd. - Class A Common Share | $43.25 | $43.37 | $43.51 | $44.12 | $42.17 | -0.28% | Monday, September 13, 2021 3:47 PM |
STNG | Scorpio Tankers Inc. Common Shares | $16.44 | $16.1 | $16.30 | $16.73 | $16.19 | 2.11% | Monday, September 13, 2021 3:46 PM |
STOK | Stoke Therapeutics, Inc. - Common Stock | $25.40 | $24.38 | $24.44 | $26.25 | $23.74 | 4.18% | Monday, September 13, 2021 3:46 PM |
STON | StoneMor Inc. Common Stock | $2.33 | $2.51 | $2.48 | $2.54 | $2.22 | -7.37% | Monday, September 13, 2021 3:26 PM |
STOR | STORE Capital Corporation Common Stock | $34.86 | $34.08 | $34.70 | $35.09 | $34.62 | 2.29% | Monday, September 13, 2021 3:47 PM |
STOT | SPDR DoubleLine Short Duration Total Return Tactical ETF | $49.69 | $49.69 | $49.69 | $49.69 | $49.69 | 0 | Friday, September 10, 2021 8:00 PM |
STPP | iPath US Treasury Steepener ETN | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
STPZ | PIMCO 1-5 Year U.S. TIPS Index Exchange-Traded Fund | $55.02 | $55.04 | $55.11 | $55.11 | $55.02 | -0.04% | Monday, September 13, 2021 3:05 PM |
STRA | Strategic Education, Inc. - Common Stock | $73.36 | $75.45 | $75.31 | $75.31 | $72.74 | -2.77% | Monday, September 13, 2021 3:47 PM |
STRL | Sterling Construction Company Inc - Common Stock | $23.45 | $21.85 | $22.70 | $23.64 | $22.66 | 7.32% | Monday, September 13, 2021 3:46 PM |
STRM | Streamline Health Solutions, Inc. - Common Stock | $1.79 | $1.8 | $1.80 | $1.80 | $1.72 | -0.8% | Monday, September 13, 2021 3:46 PM |
STRO | Sutro Biopharma, Inc. - Common Stock | $19.96 | $19.88 | $19.92 | $20.91 | $19.54 | 0.4% | Monday, September 13, 2021 3:46 PM |
STRS | Stratus Properties Inc. - Common Stock | $30.18 | $30.09 | $30.15 | $30.54 | $30.12 | 0.3% | Monday, September 13, 2021 3:06 PM |
STRT | STRATTEC SECURITY CORPORATION - Common Stock | $37.51 | $37.5 | $37.20 | $37.95 | $37.20 | 0.03% | Monday, September 13, 2021 3:36 PM |
STSA | Satsuma Pharmaceuticals, Inc. - Common stock | $4.84 | $4.91 | $4.88 | $5.04 | $4.83 | -1.43% | Monday, September 13, 2021 3:45 PM |
STT | State Street Corporation Common Stock | $88.20 | $87.56 | $88.25 | $88.96 | $87.44 | 0.73% | Monday, September 13, 2021 3:47 PM |
STWD | STARWOOD PROPERTY TRUST, INC. Starwood Property Trust Inc. | $24.79 | $24.48 | $24.72 | $24.87 | $24.50 | 1.27% | Monday, September 13, 2021 3:47 PM |
STX | Seagate Technology PLC - Ordinary Shares (Ireland) | $83.90 | $83.92 | $83.87 | $84.79 | $83.17 | -0.02% | Monday, September 13, 2021 3:47 PM |
STXB | Spirit of Texas Bancshares, Inc. - Common Stock | $23.67 | $23.53 | $23.60 | $23.73 | $23.60 | 0.59% | Monday, September 13, 2021 3:43 PM |
STXS | Stereotaxis, Inc. Common Stock | $5.79 | $5.84 | $5.88 | $5.99 | $5.67 | -0.86% | Monday, September 13, 2021 3:45 PM |
STZ | Constellation Brands, Inc. Common Stock | $215.32 | $213.91 | $215.43 | $216.08 | $213.60 | 0.66% | Monday, September 13, 2021 3:47 PM |
STZ.B | Constellation Brands, Inc. Common Stock | $216.87 | $216.87 | $219.70 | No Data | No Data | 0 | Wednesday, September 8, 2021 2:38 PM |
SU | Suncor Energy Inc. Common Stock | $18.94 | $18.3 | $18.55 | $19.14 | $18.53 | 3.5% | Monday, September 13, 2021 3:47 PM |
SUB | iShares Short-Term National Muni Bond ETF | $107.79 | $107.82 | $107.76 | $107.84 | $107.76 | -0.03% | Monday, September 13, 2021 3:19 PM |
SUI | Sun Communities, Inc. Common Stock | $199.69 | $199.72 | $200.85 | $202.14 | $199.33 | -0.02% | Monday, September 13, 2021 3:46 PM |
SUM | Summit Materials, Inc. Class A Common Stock | $32.19 | $31.96 | $32.33 | $32.57 | $31.79 | 0.7% | Monday, September 13, 2021 3:47 PM |
SUMR | Summer Infant, Inc. - Common Stock | $8.16 | $8.04 | $7.89 | $8.25 | $7.80 | 1.6% | Monday, September 13, 2021 3:01 PM |
SUN | Sunoco LP Common Units representing limited partner interests | $37.05 | $36.9 | $37.22 | $37.34 | $37.00 | 0.41% | Monday, September 13, 2021 3:43 PM |
SUNS | Solar Senior Capital Ltd. - Common Stock | $15.60 | $15.48 | $15.56 | $15.74 | $15.50 | 0.78% | Monday, September 13, 2021 3:19 PM |
SUNW | Sunworks, Inc. - Common Stock | $6.94 | $6.77 | $6.80 | $7.13 | $6.56 | 2.51% | Monday, September 13, 2021 3:47 PM |
SUP | Superior Industries International, Inc. Common Stock (DE) | $7.16 | $7.17 | $7.18 | $7.28 | $7.15 | -0.14% | Monday, September 13, 2021 3:45 PM |
SUPN | Supernus Pharmaceuticals, Inc. - Common Stock | $26.85 | $26.59 | $26.62 | $26.88 | $26.34 | 0.98% | Monday, September 13, 2021 3:46 PM |
SUPV | Grupo Supervielle S.A. American Depositary Shares each Representing five Class B shares | $2.62 | $2.47 | $2.76 | $2.89 | $2.58 | 5.87% | Monday, September 13, 2021 3:45 PM |
SURF | Surface Oncology, Inc. - Common Stock | $6.06 | $6.11 | $6.14 | $6.24 | $6.00 | -0.9% | Monday, September 13, 2021 3:47 PM |
SUSA | iShares MSCI USA ESG Select ETF | $100.16 | $100.23 | $100.88 | $101.00 | $99.87 | -0.07% | Monday, September 13, 2021 3:45 PM |
SUSB | iShares ESG 1-5 Year USD Corporate Bond ETF | $26.05 | $26.04 | $25.96 | $26.05 | $25.96 | 0.04% | Monday, September 13, 2021 3:47 PM |
SUSC | iShares ESG USD Corporate Bond ETF | $27.96 | $27.9 | $27.94 | $27.98 | $27.94 | 0.2% | Monday, September 13, 2021 3:46 PM |
SUSL | iShares ESG MSCI USA Leaders ETF | $78.57 | $78.58 | $79.12 | $79.15 | $78.30 | -0.01% | Monday, September 13, 2021 3:44 PM |
SUZ | Suzano S.A. American Depositary Shares (each representing One Ordinary Share) | $11.42 | $11.53 | $11.54 | $11.60 | $11.38 | -1% | Monday, September 13, 2021 3:47 PM |
SVA | Sinovac Biotech, Ltd. - Ordinary Shares (Antigua/Barbudo) | $6.47 | $6.47 | No Data | No Data | No Data | 0 | Friday, February 22, 2019 4:00 PM |
SVBI | Severn Bancorp Inc - Common Stock | $12.36 | $12.31 | $12.40 | $12.40 | $12.31 | 0.41% | Monday, September 13, 2021 3:27 PM |
SVC | Service Properties Trust - Shares of Beneficial Interest | $11.11 | $10.6 | $10.79 | $11.17 | $10.57 | 4.76% | Monday, September 13, 2021 3:47 PM |
SVM | Silvercorp Metals Inc. Common Shares | $4.36 | $4.21 | $4.17 | $4.45 | $4.14 | 3.56% | Monday, September 13, 2021 3:47 PM |
SVMK | SVMK Inc. - Common Stock | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
SVRA | Savara, Inc. - Common Stock | $1.36 | $1.45 | $1.48 | $1.48 | $1.35 | -6.21% | Monday, September 13, 2021 3:47 PM |
SVT | Servotronics, Inc. Common Stock | $11.17 | $11.11 | $11.11 | $11.22 | $10.71 | 0.54% | Monday, September 13, 2021 9:58 AM |
SVVC | Firsthand Technology Value Fund, Inc. - Common Stock | $5.45 | $5.45 | $5.47 | $5.52 | $5.45 | 0 | Monday, September 13, 2021 3:10 PM |
SVXY | ProShares Short VIX Short Term Futures ETF | $56.45 | $56 | $57.27 | $57.35 | $55.77 | 0.8% | Monday, September 13, 2021 3:32 PM |
SWAN | Amplify ETF Trust Amplify BlackSwan Growth & Treasury Core ETF | $35.52 | $35.53 | $35.68 | $35.68 | $35.48 | -0.03% | Monday, September 13, 2021 3:45 PM |
SWAV | ShockWave Medical, Inc. - Common Stock | $211.25 | $217.59 | $219.16 | $219.20 | $206.13 | -2.92% | Monday, September 13, 2021 3:45 PM |
SWCH | Switch, Inc. Class A Common Stock | $26.25 | $26.05 | $26.14 | $26.29 | $26.01 | 0.75% | Monday, September 13, 2021 3:46 PM |
SWI | SolarWinds Corporation Common Stock | $17.26 | $16.85 | $16.89 | $17.26 | $16.70 | 2.43% | Monday, September 13, 2021 3:46 PM |
SWIR | Sierra Wireless, Inc. - Common Stock | $15.68 | $15.91 | $15.92 | $15.98 | $15.68 | -1.45% | Monday, September 13, 2021 3:46 PM |
SWK | Stanley Black & Decker, Inc. Common Stock | $186.41 | $186.42 | $188.65 | $189.14 | $184.52 | -0.01% | Monday, September 13, 2021 3:47 PM |
SWKH | SWK Holdings Corporation - Common Stock | $18.02 | $19.39 | $19.63 | $19.63 | $17.76 | -7.07% | Monday, September 13, 2021 3:46 PM |
SWKS | Skyworks Solutions, Inc. - Common Stock | $180.65 | $177.33 | $178.64 | $180.69 | $177.10 | 1.87% | Monday, September 13, 2021 3:47 PM |
SWM | Schweitzer-Mauduit International, Inc. Common Stock | $35.09 | $35.02 | $35.33 | $35.57 | $34.82 | 0.2% | Monday, September 13, 2021 3:42 PM |
SWN | Southwestern Energy Company Common Stock | $5.22 | $5.02 | $5.14 | $5.29 | $5.12 | 3.88% | Monday, September 13, 2021 3:47 PM |
SWP | Stanley Black & Decker, Inc. Corporate Units | $3.06 | $3.06 | $3.06 | $3.08 | $3.06 | 0 | Monday, September 13, 2021 2:11 PM |
SWTX | SpringWorks Therapeutics, Inc. - common stock | $71.01 | $68.37 | $68.80 | $71.25 | $66.19 | 3.86% | Monday, September 13, 2021 3:47 PM |
SWX | Southwest Gas Holdings, Inc. Common Stock (DE) | $69.34 | $68.7 | $69.51 | $70.10 | $68.61 | 0.93% | Monday, September 13, 2021 3:46 PM |
SWZ | Swiss Helvetia Fund, Inc. (The) Common Stock | $9.79 | $9.8 | $9.81 | $9.84 | $9.75 | -0.1% | Monday, September 13, 2021 3:32 PM |
SXC | SunCoke Energy, Inc. Common Stock | $6.88 | $7.04 | $7.05 | $7.07 | $6.79 | -2.34% | Monday, September 13, 2021 3:46 PM |
SXI | Standex International Corporation Common Stock | $92.77 | $94.43 | $94.83 | $94.83 | $91.81 | -1.76% | Monday, September 13, 2021 3:45 PM |
SXT | Sensient Technologies Corporation Common Stock | $90.17 | $91.08 | $92.03 | $92.05 | $89.29 | -1% | Monday, September 13, 2021 3:47 PM |
SXTC | China SXT Pharmaceuticals, Inc. - Common Stock | $1.12 | $1.11 | $1.11 | $1.13 | $1.08 | 0.9% | Monday, September 13, 2021 3:21 PM |
SY | So-Young International Inc. - American Depository Shares | $4.74 | $5.33 | $5.28 | $5.31 | $4.69 | -11.16% | Monday, September 13, 2021 3:47 PM |
SYBT | Stock Yards Bancorp, Inc. - Common Stock | $54.00 | $53.09 | $53.54 | $54.18 | $53.23 | 1.71% | Monday, September 13, 2021 3:43 PM |
SYBX | Synlogic, Inc. - Common Stock | $2.91 | $3.16 | $3.24 | $3.24 | $2.91 | -7.91% | Monday, September 13, 2021 3:46 PM |
SYE | SPDR MFS Systematic Core Equity ETF | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
SYF | Synchrony Financial Common Stock | $48.60 | $47.32 | $47.79 | $48.66 | $47.57 | 2.7% | Monday, September 13, 2021 3:47 PM |
SYG | SPDR MFS Systematic Growth Equity ETF | $1700.00 | $1700 | $1650.00 | $1700.00 | $1635.00 | 0 | Monday, September 13, 2021 5:00 PM |
SYK | Stryker Corporation Common Stock | $270.21 | $273.86 | $275.05 | $275.83 | $269.29 | -1.33% | Monday, September 13, 2021 3:47 PM |
SYKE | Sykes Enterprises, Incorporated - Common Stock | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
SYLD | Cambria Shareholder Yield ETF | $21.21 | $21.21 | No Data | No Data | No Data | 0 | Friday, September 10, 2021 2:32 PM |
SYN | Synthetic Biologics, Inc. Common Stock | $0.49 | $0.51 | $0.49 | $0.50 | $0.47 | -4.28% | Monday, September 13, 2021 3:43 PM |
SYNA | Synaptics Incorporated - Common Stock | $182.15 | $182 | $183.11 | $183.68 | $180.37 | 0.08% | Monday, September 13, 2021 3:46 PM |
SYNC | Synacor, Inc. - Common Stock | $189.38 | $188.4 | $188.28 | $190.60 | $188.00 | 0.52% | Monday, September 13, 2021 4:57 PM |
SYNH | Syneos Health, Inc. - Class A Common Stock | $95.14 | $94.3 | $94.64 | $95.37 | $93.43 | 0.89% | Monday, September 13, 2021 3:47 PM |
SYNL | Synalloy Corporation - Common Stock | $11.39 | $11.39 | $11.45 | $11.59 | $11.22 | -0.03% | Monday, September 13, 2021 3:31 PM |
SYPR | Sypris Solutions, Inc. - Common Stock | $3.65 | $3.67 | $3.70 | $3.70 | $3.53 | -0.68% | Monday, September 13, 2021 3:45 PM |
SYRS | Syros Pharmaceuticals, Inc. - common stock | $5.24 | $5.07 | $5.07 | $5.42 | $4.87 | 3.35% | Monday, September 13, 2021 3:46 PM |
SYV | SPDR MFS Systematic Value Equity ETF | $26.06 | $27 | $26.70 | $26.78 | $25.40 | -3.48% | Monday, September 13, 2021 5:35 PM |
SYX | Systemax Inc. Common Stock | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
SYY | Sysco Corporation Common Stock | $76.88 | $76.56 | $76.98 | $77.35 | $76.44 | 0.42% | Monday, September 13, 2021 3:47 PM |
SZC | Cushing Renaissance Fund (The) Common Shares of Beneficial Interest | $48.74 | $47.45 | $47.71 | $48.84 | $47.68 | 2.72% | Monday, September 13, 2021 3:45 PM |
SZK | ProShares UltraShort Consumer Goods | $14.75 | $14.75 | $14.77 | $14.77 | $14.77 | 0 | Friday, September 10, 2021 8:00 PM |
SZNE | Pacer CFRA-Stovall Equal Weight Seasonal Rotation ETF | $39.07 | $39.07 | $39.29 | $39.29 | $39.29 | 0 | Friday, September 10, 2021 8:00 PM |
T | AT&T Inc. | $27.53 | $27.18 | $27.34 | $27.75 | $27.33 | 1.29% | Monday, September 13, 2021 3:47 PM |
TA | TravelCenters of America Inc. - Common Stock | $42.32 | $42.02 | $42.17 | $42.65 | $41.52 | 0.71% | Monday, September 13, 2021 3:46 PM |
TAC | TransAlta Corporation Ordinary Shares | $10.04 | $10 | $10.06 | $10.10 | $10.00 | 0.35% | Monday, September 13, 2021 3:45 PM |
TACO | Del Taco Restaurants, Inc. - Common Stock | $8.73 | $8.5 | $8.60 | $8.78 | $8.52 | 2.71% | Monday, September 13, 2021 3:47 PM |
TACT | TransAct Technologies Incorporated - Common Stock | $13.92 | $13.39 | $13.46 | $13.95 | $13.24 | 3.96% | Monday, September 13, 2021 3:46 PM |
TAGS | Teucrium Agricultural Fund ETV | $25.72 | $25.72 | $25.73 | $25.73 | $25.73 | 0 | Friday, September 10, 2021 8:00 PM |
TAIL | Cambria Tail Risk ETF | $18.83 | $18.81 | $18.78 | $18.83 | $18.75 | 0.11% | Monday, September 13, 2021 2:40 PM |
TAIT | Taitron Components Incorporated - Class A Common Stock | $4.14 | $4.21 | $4.21 | $4.24 | $4.11 | -1.66% | Monday, September 13, 2021 2:56 PM |
TAK | Takeda Pharmaceutical Company Limited American Depositary Shares (each representing 1/2 of a share of Common Stock) | $16.97 | $16.89 | $16.94 | $17.07 | $16.90 | 0.44% | Monday, September 13, 2021 3:46 PM |
TAL | TAL Education Group American Depositary Shares | $4.88 | $4.96 | $4.96 | $5.04 | $4.72 | -1.71% | Monday, September 13, 2021 3:47 PM |
TALO | Talos Energy, Inc. Common Stock | $13.50 | $12.48 | $12.80 | $13.72 | $12.75 | 8.13% | Monday, September 13, 2021 3:45 PM |
TAN | Invesco Solar ETF | $84.96 | $83.33 | $83.96 | $85.32 | $81.99 | 1.96% | Monday, September 13, 2021 3:46 PM |
TANH | Tantech Holdings Ltd. - Common Stock | $0.81 | $0.84 | $0.84 | $0.84 | $0.79 | -3.11% | Monday, September 13, 2021 3:40 PM |
TANNI | TravelCenters of America Inc. - 8.25% Senior Notes due 2028 | $27.85 | $27.74 | $27.76 | $27.99 | $27.49 | 0.4% | Monday, September 13, 2021 2:41 PM |
TANNL | TravelCenters of America Inc. - 8.00% Senior Notes due 2029 | $26.35 | $26.37 | $26.38 | $26.50 | $26.30 | -0.08% | Monday, September 13, 2021 3:40 PM |
TANNZ | TravelCenters of America Inc. - 8.00% Senior Notes due 2030 | $26.56 | $26.43 | $26.57 | $26.58 | $26.55 | 0.49% | Monday, September 13, 2021 2:51 PM |
TAOP | Taoping Inc. - Ordinary Shares | $3.02 | $3.04 | $3.02 | $3.05 | $2.94 | -0.61% | Monday, September 13, 2021 3:47 PM |
TAP | Molson Coors Beverage Company Class B Common Stock | $46.98 | $45.57 | $45.98 | $47.59 | $45.83 | 3.09% | Monday, September 13, 2021 3:47 PM |
TAP.A | Molson Coors Beverage Company Molson Coors Brewing Company Class A Common Stock | $60.48 | $60.48 | $56.16 | No Data | No Data | 0 | Tuesday, August 17, 2021 2:34 PM |
TAPR | iPath Inverse US Treasury Composite ETN | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
TARA | ArTara Therapeutics, Inc. - Common Stock | $7.55 | $7.68 | $7.67 | $7.89 | $7.53 | -1.69% | Monday, September 13, 2021 3:43 PM |
TARO | Taro Pharmaceutical Industries Ltd. Ordinary Shares | $68.10 | $69.36 | $69.05 | $69.37 | $68.10 | -1.82% | Monday, September 13, 2021 3:39 PM |
TAST | Carrols Restaurant Group, Inc. - Common Stock | $4.00 | $3.88 | $3.91 | $4.06 | $3.82 | 3.12% | Monday, September 13, 2021 3:47 PM |
TAT | TransAtlantic Petroleum Ltd Ordinary Shares (Bermuda) | $20.85 | $20.85 | $20.84 | $20.86 | $20.84 | 0 | Monday, September 13, 2021 5:35 PM |
TATT | TAT Technologies Ltd. - Ordinary Shares | $5.80 | $5.73 | $5.75 | $5.88 | $5.72 | 1.22% | Monday, September 13, 2021 2:52 PM |
TAWK | Direxion Daily Communication Services Index Bull 3X Shares | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
TAXF | American Century Diversified Municipal Bond ETF | $55.53 | $55.52 | $55.53 | $55.53 | $55.53 | 0.02% | Monday, September 13, 2021 2:09 PM |
TAYD | Taylor Devices, Inc. - Common Stock | $11.50 | $11.32 | $11.47 | $11.50 | $11.34 | 1.59% | Monday, September 13, 2021 9:50 AM |
TBB | AT&T Inc. 5.350% Global Notes due 2066 | $26.28 | $26.31 | $26.28 | $26.32 | $26.27 | -0.11% | Monday, September 13, 2021 3:46 PM |
TBBK | The Bancorp, Inc. - Common Stock | $23.58 | $23.73 | $23.98 | $24.20 | $23.41 | -0.63% | Monday, September 13, 2021 3:47 PM |
TBC | AT&T Inc. 5.625% Global Notes due 2067 | $27.37 | $27.37 | $27.39 | $27.44 | $27.36 | 0 | Monday, September 13, 2021 3:45 PM |
TBF | ProShares Short 20+ Year Treasury | $16.14 | $16.24 | $16.17 | $16.18 | $16.13 | -0.62% | Monday, September 13, 2021 3:38 PM |
TBI | TrueBlue, Inc. Common Stock | $27.22 | $26.92 | $27.14 | $27.46 | $26.89 | 1.11% | Monday, September 13, 2021 3:42 PM |
TBIO | Translate Bio, Inc. - Common Stock | $37.43 | $37.41 | $37.42 | $37.64 | $37.16 | 0.05% | Monday, September 13, 2021 3:45 PM |
TBK | Triumph Bancorp, Inc. - Common Stock | $81.92 | $82.2 | $82.63 | $82.63 | $81.11 | -0.35% | Monday, September 13, 2021 3:46 PM |
TBLT | ToughBuilt Industries, Inc. - Common Stock | $0.55 | $0.57 | $0.57 | $0.57 | $0.54 | -3.82% | Monday, September 13, 2021 3:46 PM |
TBLU | Tortoise Global Water ESG Fund | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
TBND | Tactical Income ETF | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
TBNK | Territorial Bancorp Inc. - Common Stock | $25.26 | $25.27 | $25.26 | $25.35 | $25.25 | -0.04% | Monday, September 13, 2021 3:40 PM |
TBPH | Theravance Biopharma, Inc. - Ordinary Shares | $8.68 | $8.46 | $8.53 | $9.08 | $8.36 | 2.6% | Monday, September 13, 2021 3:46 PM |
TBT | ProShares UltraShort Lehman 20 Year Treasury | $17.21 | $17.41 | $17.30 | $17.30 | $17.18 | -1.15% | Monday, September 13, 2021 3:46 PM |
TBX | ProShares Short 7 10 Year Treasury | $24.14 | $24.14 | $24.12 | $24.12 | $24.12 | 0 | Friday, September 10, 2021 8:00 PM |
TC | TuanChe Limited - American Depositary Shares | $2.18 | $2.14 | $2.12 | $2.23 | $2.12 | 1.87% | Monday, September 13, 2021 3:38 PM |
TCBI | Texas Capital Bancshares, Inc. - Common Stock | $58.11 | $56.59 | $56.99 | $58.57 | $56.33 | 2.69% | Monday, September 13, 2021 3:47 PM |
TCBIL | Texas Capital Bancshares, Inc. - 6.50% Subordinated Notes due 2042 | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
TCBIP | Texas Capital Bancshares, Inc. - Non Cumulative Preferred Perpetual Stock Series A | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
TCBK | TriCo Bancshares - Common Stock | $40.28 | $39.93 | $40.06 | $40.44 | $39.62 | 0.86% | Monday, September 13, 2021 3:44 PM |
TCCO | Technical Communications Corporation - Common Stock | $2.99 | $2.93 | $2.99 | $2.99 | $2.99 | 2.05% | Monday, September 13, 2021 10:25 AM |
TCDA | Tricida, Inc. - Common Stock | $4.43 | $4.29 | $4.27 | $4.59 | $4.18 | 3.15% | Monday, September 13, 2021 3:46 PM |
TCF | TCF Financial Corporation - Common Stock | $0.22 | $0.23 | $0.23 | $0.23 | $0.21 | -4.44% | Monday, September 13, 2021 3:35 PM |
TCFC | The Community Financial Corporation - Common Stock | $34.50 | $34.27 | $34.65 | $34.65 | $34.28 | 0.67% | Monday, September 13, 2021 3:22 PM |
TCFCP | TCF Financial Corporation - Depositary Shares representing 5.70% Series C Non-Cumulative Preferred Stock | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
TCI | Transcontinental Realty Investors, Inc. Common Stock | $35.50 | $34.74 | $35.50 | $35.50 | $35.50 | 2.19% | Monday, September 13, 2021 9:35 AM |
TCMD | Tactile Systems Technology, Inc. - Common Stock | $41.90 | $42.45 | $42.84 | $42.84 | $41.15 | -1.3% | Monday, September 13, 2021 3:46 PM |
TCO | Taubman Centers, Inc. Common Stock | $0.05 | $0.05 | No Data | No Data | No Data | 0 | Friday, September 10, 2021 3:46 PM |
TCOM | Trip.com Group Limited - American Depositary Shares | $29.18 | $30.91 | $30.30 | $30.40 | $28.87 | -5.61% | Monday, September 13, 2021 3:47 PM |
TCON | TRACON Pharmaceuticals, Inc. - Common Stock | $3.86 | $3.87 | $3.86 | $4.00 | $3.83 | -0.26% | Monday, September 13, 2021 3:45 PM |
TCP | TC PipeLines, LP Common Units representing Limited Partner Interests | $3850.00 | $3779 | $3865.00 | $3954.00 | $3785.00 | 1.88% | Monday, September 13, 2021 5:00 PM |
TCPC | BlackRock TCP Capital Corp. - Common Stock | $14.10 | $14.11 | $14.16 | $14.20 | $13.93 | -0.07% | Monday, September 13, 2021 3:45 PM |
TCRD | THL Credit, Inc. - Common Stock | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
TCRR | TCR2 Therapeutics Inc. - Common Stock | $18.34 | $18.09 | $18.40 | $19.03 | $17.72 | 1.35% | Monday, September 13, 2021 3:47 PM |
TCRW | THL Credit, Inc. 6.125% Notes Due 2023 | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
TCRZ | THL Credit, Inc. 6.75% Notes due 2022 | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
TCS | Container Store (The) Common Stock | $11.00 | $11.13 | $11.18 | $11.21 | $10.89 | -1.17% | Monday, September 13, 2021 3:46 PM |
TCTL | Premise Capital Diversified Tactical ETF | $33.62 | $33.62 | $33.86 | $33.86 | $33.86 | 0 | Friday, September 10, 2021 8:00 PM |
TCX | Tucows Inc. - Common Stock | $74.75 | $75.45 | $74.84 | $75.77 | $73.82 | -0.93% | Monday, September 13, 2021 3:35 PM |
TD | Toronto Dominion Bank (The) Common Stock | $64.84 | $64.85 | $65.22 | $65.48 | $64.55 | -0.02% | Monday, September 13, 2021 3:47 PM |
TDA | Telephone and Data Systems, Inc. 5.875% Senior Notes due 2061 | $25.90 | $25.8 | $25.60 | $25.94 | $25.60 | 0.39% | Monday, September 13, 2021 3:15 PM |
TDAC | Trident Acquisitions Corp. - Common Stock | $11.75 | $11.91 | $11.90 | $12.00 | $11.52 | -1.34% | Monday, September 13, 2021 2:59 PM |
TDC | Teradata Corporation Common Stock | $50.26 | $51.11 | $51.12 | $51.33 | $49.57 | -1.66% | Monday, September 13, 2021 3:47 PM |
TDE | Telephone and Data Systems, Inc. 6.875% Senior Notes due 2059 | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
TDF | Templeton Dragon Fund, Inc. Common Stock | $18.62 | $18.91 | $18.98 | $18.98 | $18.56 | -1.53% | Monday, September 13, 2021 3:45 PM |
TDG | Transdigm Group Incorporated Transdigm Group Inc. Common Stock | $611.43 | $599.56 | $606.86 | $614.35 | $601.25 | 1.98% | Monday, September 13, 2021 3:46 PM |
TDI | Telephone and Data Systems, Inc. Sr Nt | $2.44 | $2.44 | $2.44 | $2.44 | $2.44 | 0 | Monday, September 13, 2021 8:08 AM |
TDIV | First Trust NASDAQ Technology Dividend Index Fund | $58.72 | $58.44 | $58.88 | $59.03 | $58.48 | 0.48% | Monday, September 13, 2021 3:45 PM |
TDJ | Telephone and Data Systems, Inc. 7% Senior Notes due 2060 | $4.98 | $4.96 | $4.98 | $4.98 | $4.98 | 0.4% | Monday, September 13, 2021 8:08 AM |
TDOC | Teladoc Health, Inc. Common Stock | $138.64 | $142.07 | $142.50 | $142.50 | $137.38 | -2.41% | Monday, September 13, 2021 3:47 PM |
TDS | Telephone and Data Systems, Inc. Common Shares | $19.95 | $19.71 | $19.87 | $20.16 | $19.70 | 1.22% | Monday, September 13, 2021 3:46 PM |
TDTF | FlexShares iBoxx 5 Year Target Duration TIPS Index Fund | $28.16 | $28.18 | $28.23 | $28.23 | $28.16 | -0.09% | Monday, September 13, 2021 3:10 PM |
TDTT | FlexShares iBoxx 3 Year Target Duration TIPS Index Fund | $26.42 | $26.42 | $26.45 | $26.45 | $26.41 | -0.02% | Monday, September 13, 2021 3:33 PM |
TDV | ProShares S&P Technology Dividend Aristocrats ETF | $61.69 | $61.78 | $62.06 | $62.06 | $61.69 | -0.15% | Monday, September 13, 2021 12:14 PM |
TDW | Tidewater Inc. Common Stock | $11.28 | $11.15 | $11.27 | $11.49 | $11.26 | 1.17% | Monday, September 13, 2021 3:42 PM |
TDY | Teledyne Technologies Incorporated Common Stock | $427.26 | $432.82 | $434.28 | $434.28 | $423.91 | -1.28% | Monday, September 13, 2021 3:46 PM |
TEAF | Tortoise Essential Assets Income Term Fund Common Shares of Beneficial Interest | $14.78 | $14.78 | $14.78 | $14.85 | $14.75 | -0.01% | Monday, September 13, 2021 3:11 PM |
TEAM | Atlassian Corporation Plc - Class A Ordinary Shares | $376.38 | $379.97 | $379.77 | $379.77 | $371.84 | -0.94% | Monday, September 13, 2021 3:47 PM |
TECB | iShares U.S. Tech Breakthrough Multisector ETF | $42.66 | $43.11 | $43.30 | $43.30 | $42.66 | -1.05% | Monday, September 13, 2021 2:50 PM |
TECD | Tech Data Corporation - Common Stock | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
TECH | Bio-Techne Corp - Common Stock | $501.76 | $516.79 | $520.75 | $522.49 | $495.55 | -2.91% | Monday, September 13, 2021 3:46 PM |
TECK | Teck Resources Ltd Ordinary Shares | $24.64 | $25.26 | $25.38 | $25.58 | $24.29 | -2.45% | Monday, September 13, 2021 3:47 PM |
TECL | Direxion Technology Bull 3X Shares | $65.08 | $65.54 | $66.93 | $67.50 | $64.29 | -0.7% | Monday, September 13, 2021 3:47 PM |
TECS | Direxion Technology Bear 3X Shares | $4.23 | $4.22 | $4.13 | $4.28 | $4.08 | 0.26% | Monday, September 13, 2021 3:46 PM |
TECTP | Tectonic Financial, Inc. - 9.00% Fixed-to-Floating Rate Series B Non-Cumulative Perpetual Preferred Stock | $10.21 | $10.2 | $10.20 | $10.21 | $10.19 | 0.05% | Monday, September 13, 2021 3:25 PM |
TEDU | Tarena International, Inc. - American Depositary Shares | $1.51 | $1.5 | $1.49 | $1.53 | $1.48 | 0.67% | Monday, September 13, 2021 3:40 PM |
TEF | Telefonica SA Common Stock | $4.92 | $4.85 | $4.91 | $4.93 | $4.90 | 1.34% | Monday, September 13, 2021 3:45 PM |
TEI | Templeton Emerging Markets Income Fund, Inc. Common Stock | $8.10 | $8.15 | $8.19 | $8.23 | $8.07 | -0.61% | Monday, September 13, 2021 3:33 PM |
TEL | TE Connectivity Ltd. New Switzerland Registered Shares | $145.92 | $145.4 | $146.41 | $146.89 | $145.27 | 0.36% | Monday, September 13, 2021 3:47 PM |
TELA | TELA Bio, Inc. - Common stock | $12.46 | $12.29 | $12.54 | $12.59 | $12.11 | 1.41% | Monday, September 13, 2021 3:46 PM |
TELL | Tellurian Inc. - Common Stock | $3.24 | $2.89 | $2.97 | $3.30 | $2.96 | 11.94% | Monday, September 13, 2021 3:47 PM |
TEN | Tenneco Inc. Class A Voting Common Stock | $13.94 | $13.11 | $13.72 | $13.99 | $13.58 | 6.33% | Monday, September 13, 2021 3:47 PM |
TENB | Tenable Holdings, Inc. - Common Stock | $48.14 | $46.06 | $46.64 | $48.95 | $46.45 | 4.52% | Monday, September 13, 2021 3:47 PM |
TENX | Tenax Therapeutics, Inc. - Common Stock | $1.53 | $1.42 | $1.40 | $1.85 | $1.40 | 7.39% | Monday, September 13, 2021 3:43 PM |
TEO | Telecom Argentina SA | $5.30 | $5.06 | $5.46 | $5.55 | $5.30 | 4.64% | Monday, September 13, 2021 3:44 PM |
TER | Teradyne, Inc. - Common Stock | $121.67 | $120.97 | $121.94 | $123.03 | $120.12 | 0.58% | Monday, September 13, 2021 3:47 PM |
TERM | EquityCompass Tactical Risk Manager ETF | $21.89 | $21.89 | $21.90 | $21.90 | $21.90 | 0 | Friday, September 10, 2021 8:00 PM |
TERP | TerraForm Power, Inc. - Class A Common Stock New | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
TESS | TESSCO Technologies Incorporated - Common Stock | $5.41 | $5.45 | $5.47 | $5.80 | $5.41 | -0.73% | Monday, September 13, 2021 3:44 PM |
TEUM | Pareteum Corporation - Common Stock | $0.15 | $0.15 | $0.15 | $0.17 | $0.12 | -2.43% | Monday, September 13, 2021 3:08 PM |
TEVA | Teva Pharmaceutical Industries Limited American Depositary Shares | $9.29 | $9.19 | $9.26 | $9.49 | $9.20 | 1.03% | Monday, September 13, 2021 3:46 PM |
TEX | Terex Corporation Common Stock | $45.93 | $46.24 | $46.88 | $46.88 | $44.80 | -0.67% | Monday, September 13, 2021 3:46 PM |
TFC | Truist Financial Corporation Common Stock | $56.02 | $55.2 | $55.63 | $56.35 | $55.50 | 1.49% | Monday, September 13, 2021 3:47 PM |
TFFP | TFF Pharmaceuticals, Inc. - Common Stock | $8.05 | $8.32 | $8.33 | $8.33 | $7.86 | -3.25% | Monday, September 13, 2021 3:43 PM |
TFI | SPDR Nuveen Bloomberg Barclays Municipal Bond ETF | $52.02 | $51.96 | $52.03 | $52.03 | $51.99 | 0.11% | Monday, September 13, 2021 3:46 PM |
TFII | TFI International Inc. Common Shares | $112.57 | $113.33 | $113.05 | $113.82 | $111.42 | -0.67% | Monday, September 13, 2021 3:45 PM |
TFIV | Global X TargetIncome 5 ETF | $24.08 | $24.08 | $24.08 | $24.08 | $24.08 | 0 | Friday, September 10, 2021 8:00 PM |
TFLO | iShares Treasury Floating Rate Bond ETF | $50.28 | $50.28 | $50.28 | $50.28 | $50.28 | 0 | Monday, September 13, 2021 2:01 PM |
TFLT | Global X TargetIncome Plus 2 ETF | $23.68 | $23.68 | $23.71 | $23.71 | $23.71 | 0 | Friday, September 10, 2021 8:00 PM |
TFSL | TFS Financial Corporation - Common Stock | $19.26 | $18.55 | $18.65 | $19.28 | $18.65 | 3.83% | Monday, September 13, 2021 3:46 PM |
TFX | Teleflex Incorporated Common Stock | $377.42 | $372.42 | $375.47 | $380.47 | $373.21 | 1.34% | Monday, September 13, 2021 3:47 PM |
TG | Tredegar Corporation Common Stock | $12.81 | $12.55 | $12.64 | $12.81 | $12.51 | 2.07% | Monday, September 13, 2021 3:45 PM |
TGA | TransGlobe Energy Corporation - Ordinary Shares | $1.90 | $1.8 | $1.87 | $1.92 | $1.84 | 5.56% | Monday, September 13, 2021 3:47 PM |
TGB | Taseko Mines, Ltd. Common Stock | $1.87 | $1.91 | $1.93 | $1.93 | $1.85 | -2.09% | Monday, September 13, 2021 3:45 PM |
TGC | Tengasco, Inc. Common Stock | $0.16 | $0.17 | $0.17 | $0.17 | $0.16 | -5.88% | Monday, September 13, 2021 3:09 PM |
TGE | Tallgrass Energy, LP Class A Shares | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
TGEN | Tecogen Inc. - Common Stock | $1.85 | $1.86 | $1.91 | $1.91 | $1.82 | -0.27% | Monday, September 13, 2021 1:29 PM |
TGH | Textainer Group Holdings Limited Common Shares | $32.76 | $32.74 | $33.00 | $33.34 | $32.28 | 0.06% | Monday, September 13, 2021 3:47 PM |
TGI | Triumph Group, Inc. Common Stock | $18.29 | $17.37 | $17.67 | $18.38 | $17.55 | 5.3% | Monday, September 13, 2021 3:47 PM |
TGLS | Tecnoglass Inc. - Ordinary Shares | $22.43 | $21.77 | $22.10 | $22.56 | $21.64 | 3.03% | Monday, September 13, 2021 3:45 PM |
TGNA | TEGNA Inc | $17.09 | $16.61 | $16.77 | $17.16 | $16.66 | 2.89% | Monday, September 13, 2021 3:47 PM |
TGP | Teekay LNG Partners L.P. | $16.66 | $16.56 | $16.73 | $17.08 | $16.50 | 0.57% | Monday, September 13, 2021 3:42 PM |
TGS | Transportadora de Gas del Sur SA TGS Common Stock | $5.51 | $5.01 | $5.71 | $5.72 | $5.40 | 9.98% | Monday, September 13, 2021 3:41 PM |
TGT | Target Corporation Common Stock | $242.40 | $244.54 | $245.50 | $246.25 | $241.60 | -0.88% | Monday, September 13, 2021 3:47 PM |
TGTX | TG Therapeutics, Inc. - Common Stock | $30.00 | $29.79 | $29.88 | $30.58 | $28.75 | 0.7% | Monday, September 13, 2021 3:47 PM |
TH | Target Hospitality Corp. - Common Stock | $3.86 | $3.86 | $3.88 | $4.06 | $3.85 | -0.13% | Monday, September 13, 2021 3:37 PM |
THBR | Thunder Bridge Acquisition II, Ltd. - Class A Ordinary Shares | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
THC | Tenet Healthcare Corporation Common Stock | $73.73 | $72.71 | $73.64 | $73.86 | $72.43 | 1.4% | Monday, September 13, 2021 3:47 PM |
THCA | Tuscan Holdings Corp. II - Common Stock | $10.07 | $10.06 | $10.07 | $10.07 | $10.06 | 0.1% | Monday, September 13, 2021 2:17 PM |
THCB | Tuscan Holdings Corp. - Common Stock | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
THCX | Spinnaker ETF Series The Cannabis ETF | $13.80 | $14.01 | $14.07 | $14.07 | $13.80 | -1.5% | Monday, September 13, 2021 2:34 PM |
THD | iShares Inc iShares MSCI Thailand ETF | $77.85 | $77.95 | $77.92 | $78.10 | $77.70 | -0.13% | Monday, September 13, 2021 3:43 PM |
THFF | First Financial Corporation Indiana - Common Stock | $39.78 | $39.65 | $39.86 | $40.00 | $39.52 | 0.33% | Monday, September 13, 2021 3:46 PM |
THG | Hanover Insurance Group Inc | $135.16 | $134.99 | $136.07 | $136.18 | $134.34 | 0.13% | Monday, September 13, 2021 3:32 PM |
THGA | The Hanover Insurance Group, Inc. 6.35% Subordinated Debentures due 2053 | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
THM | International Tower Hill Mines, Ltd. Ordinary Shares (Canada) | $0.81 | $0.83 | $0.85 | $0.85 | $0.81 | -1.92% | Monday, September 13, 2021 3:33 PM |
THMO | ThermoGenesis Holdings, Inc. - Common Stock | $2.40 | $2.39 | $2.41 | $2.46 | $2.30 | 0.63% | Monday, September 13, 2021 3:21 PM |
THO | Thor Industries, Inc. Common Stock | $114.58 | $112.61 | $113.64 | $114.58 | $111.57 | 1.75% | Monday, September 13, 2021 3:46 PM |
THQ | Tekla Healthcare Opportunies Fund Shares of Beneficial Interest | $24.16 | $24.51 | $24.46 | $24.55 | $24.05 | -1.43% | Monday, September 13, 2021 3:41 PM |
THR | Thermon Group Holdings, Inc. Common Stock | $16.01 | $15.89 | $16.00 | $16.05 | $15.81 | 0.76% | Monday, September 13, 2021 3:30 PM |
THRM | Gentherm Inc - Common Stock | $81.99 | $81.13 | $81.80 | $82.61 | $80.86 | 1.06% | Monday, September 13, 2021 3:45 PM |
THS | Treehouse Foods, Inc. Common Stock | $39.48 | $38.93 | $38.94 | $39.83 | $38.94 | 1.41% | Monday, September 13, 2021 3:47 PM |
THTX | Theratechnologies Inc. - Common Shares | $3.70 | $3.72 | $3.71 | $3.74 | $3.68 | -0.54% | Monday, September 13, 2021 3:45 PM |
THW | Tekla World Healthcare Fund Shares of Beneficial Interest | $17.12 | $17.13 | $17.14 | $17.17 | $17.05 | -0.06% | Monday, September 13, 2021 3:42 PM |
TIF | Tiffany & Co. Common Stock | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
TIGO | Millicom International Cellular S.A. - Common Stock | $37.45 | $36.99 | $37.29 | $37.63 | $37.14 | 1.24% | Monday, September 13, 2021 3:45 PM |
TIGR | UP Fintech Holding Limited - American Depositary Shares representing fifteen Class A Ordinary Shares | $13.72 | $14.53 | $14.83 | $14.88 | $13.56 | -5.57% | Monday, September 13, 2021 3:47 PM |
TILE | Interface, Inc. - Common Stock | $14.47 | $14.22 | $14.54 | $14.54 | $14.28 | 1.76% | Monday, September 13, 2021 3:46 PM |
TILT | FlexShares Mornigstar US Market Factors Tilt Index Fund ETF | $173.28 | $173.28 | $174.66 | $174.66 | $174.66 | 0 | Friday, September 10, 2021 8:00 PM |
TIP | iShares TIPS Bond ETF | $129.16 | $129.14 | $129.46 | $129.46 | $129.07 | 0.01% | Monday, September 13, 2021 3:46 PM |
TIPT | Tiptree Inc. - Common Stock | $10.01 | $10.03 | $10.08 | $10.08 | $9.90 | -0.2% | Monday, September 13, 2021 3:44 PM |
TIPX | SPDR Bloomberg Barclays 1-10 Year TIPS | $21.24 | $21.23 | $21.27 | $21.27 | $21.23 | 0.02% | Monday, September 13, 2021 3:30 PM |
TIPZ | PIMCO Broad U.S. TIPS Index Exchange-Traded Fund | $66.57 | $66.46 | $66.59 | $66.59 | $66.57 | 0.17% | Monday, September 13, 2021 12:12 PM |
TISI | Team, Inc. Common Stock | $3.95 | $3.92 | $3.91 | $4.08 | $3.85 | 0.77% | Monday, September 13, 2021 3:47 PM |
TITN | Titan Machinery Inc. - Common Stock | $26.44 | $26.5 | $26.86 | $26.86 | $26.08 | -0.23% | Monday, September 13, 2021 3:46 PM |
TIVO | TiVo Corporation - Common Stock | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
TJX | TJX Companies, Inc. (The) Common Stock | $68.52 | $68.87 | $69.31 | $69.47 | $68.26 | -0.51% | Monday, September 13, 2021 3:47 PM |
TK | Teekay Corporation Common Stock | $3.57 | $3.41 | $3.43 | $3.63 | $3.41 | 4.55% | Monday, September 13, 2021 3:44 PM |
TKAT | Takung Art Co., Ltd. Common Stock | $9.24 | $8.99 | $8.98 | $10.30 | $8.50 | 2.78% | Monday, September 13, 2021 3:46 PM |
TKC | Turkcell Iletisim Hizmetleri AS Common Stock | $4.76 | $4.68 | $4.71 | $4.76 | $4.70 | 1.6% | Monday, September 13, 2021 3:46 PM |
TKR | Timken Company (The) Common Stock | $71.71 | $70.41 | $70.95 | $71.73 | $70.15 | 1.85% | Monday, September 13, 2021 3:46 PM |
TLC | Taiwan Liposome Company, Ltd. - American Depositary Shares | $7.01 | $7.32 | $7.33 | $7.33 | $7.00 | -4.23% | Monday, September 13, 2021 3:20 PM |
TLDH | FlexShares Currency Hedged Morningstar DM ex-US Factor Tilt Index Fund | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
TLEH | FlexShares Currency Hedged Morningstar EM Factor Tilt Index Fund | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
TLF | Tandy Leather Factory, Inc. - Common Stock | $21.54 | $21.82 | $21.70 | $21.70 | $21.54 | -1.28% | Monday, September 13, 2021 12:08 PM |
TLGT | Teligent, Inc. - Common Stock | $0.45 | $0.45 | $0.44 | $0.49 | $0.44 | -1.2% | Monday, September 13, 2021 3:46 PM |
TLH | iShares 10-20 Year Treasury Bond ETF | $151.25 | $150.72 | $151.15 | $151.25 | $151.15 | 0.35% | Monday, September 13, 2021 1:26 PM |
TLI | Western Asset Corporate Loan Fund Inc Common Stock | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
TLK | PT Telekomunikasi Indonesia, Tbk | $23.66 | $23.34 | $23.53 | $23.69 | $23.53 | 1.37% | Monday, September 13, 2021 3:45 PM |
TLND | Talend S.A. - American Depositary Shares | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
TLRA | Telaria, Inc. Common Stock | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
TLRD | Tailored Brands, Inc. Common Stock | $321.40 | $331.7 | $331.70 | $338.90 | $317.10 | -3.11% | Monday, September 13, 2021 5:24 PM |
TLRY | Tilray, Inc. - Class 2 Common Stock | $12.29 | $12.41 | $12.44 | $12.47 | $11.92 | -0.97% | Monday, September 13, 2021 3:47 PM |
TLSA | Tiziana Life Sciences plc - American Depository Share | $1.71 | $1.9 | $1.87 | $1.87 | $1.71 | -10% | Monday, September 13, 2021 3:46 PM |
TLT | iShares 20+ Year Treasury Bond ETF | $149.35 | $148.4 | $149.04 | $149.49 | $148.95 | 0.64% | Monday, September 13, 2021 3:47 PM |
TLTD | FlexShares Morningstar Developed Markets ex-US Factor Tilt Index Fund | $75.63 | $75.15 | $75.54 | $75.63 | $75.47 | 0.64% | Monday, September 13, 2021 3:35 PM |
TLTE | FlexShares Morningstar Emerging Markets Factor Tilt Index Fund | $63.20 | $62.8 | $63.07 | $63.20 | $63.07 | 0.64% | Monday, September 13, 2021 11:14 AM |
TLYS | Tilly's, Inc. Common Stock | $14.46 | $14.41 | $14.53 | $14.58 | $14.09 | 0.31% | Monday, September 13, 2021 3:45 PM |
TM | Toyota Motor Corporation Common Stock | $178.34 | $176.3 | $177.47 | $178.55 | $177.28 | 1.16% | Monday, September 13, 2021 3:45 PM |
TMDI | Titan Medical Inc. - Ordinary Shares | $1.63 | $1.56 | $1.58 | $1.65 | $1.57 | 4.17% | Monday, September 13, 2021 3:47 PM |
TMDV | ProShares Russell US Dividend Growers ETF | $47.91 | $47.73 | $47.91 | $47.91 | $47.91 | 0.38% | Monday, September 13, 2021 9:30 AM |
TMDX | TransMedics Group, Inc. - Common Stock | $30.81 | $31.74 | $31.50 | $31.95 | $30.30 | -2.93% | Monday, September 13, 2021 3:46 PM |
TME | Tencent Music Entertainment Group American Depositary Shares, each representing two Class A Ordinary Shares | $8.25 | $8.65 | $8.44 | $8.49 | $8.11 | -4.62% | Monday, September 13, 2021 3:46 PM |
TMF | Direxion Daily 20-Yr Treasury Bull 3x Shrs | $29.27 | $28.74 | $29.07 | $29.34 | $29.04 | 1.84% | Monday, September 13, 2021 3:44 PM |
TMFC | Motley Fool 100 Index ETF ETF | $41.72 | $41.74 | $42.02 | $42.02 | $41.55 | -0.05% | Monday, September 13, 2021 11:01 AM |
TMHC | Taylor Morrison Home Corporation Common Stock | $26.47 | $26.52 | $26.83 | $26.92 | $26.02 | -0.19% | Monday, September 13, 2021 3:47 PM |
TMO | Thermo Fisher Scientific Inc Common Stock | $557.82 | $571.96 | $573.35 | $575.30 | $549.18 | -2.47% | Monday, September 13, 2021 3:47 PM |
TMP | Tompkins Financial Corporation Common Stock | $77.17 | $75.61 | $76.09 | $77.17 | $75.50 | 2.06% | Monday, September 13, 2021 3:46 PM |
TMQ | Trilogy Metals Inc. Common Stock | $2.02 | $1.99 | $2.01 | $2.03 | $1.97 | 1.51% | Monday, September 13, 2021 3:45 PM |
TMSR | TMSR Holding Company Limited - Common Stock | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
TMST | TimkenSteel Corporation Common Shares | $13.38 | $13.32 | $13.70 | $13.80 | $13.13 | 0.45% | Monday, September 13, 2021 3:46 PM |
TMUS | T-Mobile US, Inc. - Common Stock | $130.36 | $130.81 | $131.90 | $132.17 | $129.57 | -0.34% | Monday, September 13, 2021 3:47 PM |
TMV | Direxion Daily 20-Year Treasury Bear 3X | $56.73 | $57.75 | $57.09 | $57.09 | $56.54 | -1.77% | Monday, September 13, 2021 3:46 PM |
TNA | Direxion Small Cap Bull 3X Shares | $87.34 | $86.11 | $87.84 | $88.10 | $84.50 | 1.43% | Monday, September 13, 2021 3:47 PM |
TNAV | Telenav, Inc. - Common Stock | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
TNC | Tennant Company Common Stock | $74.61 | $74.6 | $74.84 | $75.00 | $73.85 | 0.01% | Monday, September 13, 2021 3:46 PM |
TNDM | Tandem Diabetes Care, Inc. - Common Stock | $120.24 | $122.66 | $122.52 | $122.99 | $117.40 | -1.97% | Monday, September 13, 2021 3:47 PM |
TNET | TriNet Group, Inc. Common Stock | $92.49 | $92 | $92.74 | $92.74 | $91.50 | 0.53% | Monday, September 13, 2021 3:45 PM |
TNK | Teekay Tankers Ltd. | $12.32 | $12.16 | $12.20 | $12.68 | $12.20 | 1.32% | Monday, September 13, 2021 3:46 PM |
TNP | Tsakos Energy Navigation Ltd Common Shares | $8.21 | $7.96 | $7.98 | $8.31 | $7.98 | 3.08% | Monday, September 13, 2021 3:30 PM |
TNXP | Tonix Pharmaceuticals Holding Corp. - Common Stock | $0.66 | $0.66 | $0.68 | $0.69 | $0.65 | -0.41% | Monday, September 13, 2021 3:46 PM |
TOCA | Tocagen Inc. - Common Stock | $18.54 | $18.55 | $18.66 | $18.66 | $18.52 | -0.05% | Monday, September 13, 2021 2:16 PM |
TOK | iShares MSCI Kokusai ETF | $98.07 | $98.07 | $98.63 | $98.63 | $98.63 | 0 | Friday, September 10, 2021 8:00 PM |
TOKE | Cambria Cannabis ETF | $14.72 | $14.93 | $14.92 | $14.92 | $14.72 | -1.37% | Monday, September 13, 2021 11:42 AM |
TOL | Toll Brothers, Inc. Common Stock | $60.70 | $61.27 | $61.88 | $61.88 | $59.91 | -0.93% | Monday, September 13, 2021 3:47 PM |
TOLZ | ProShares DJ Brookfield Global Infrastructure ETF | $47.12 | $46.63 | $46.98 | $47.22 | $46.98 | 1.05% | Monday, September 13, 2021 3:35 PM |
TOPS | TOP Ships Inc. - Common Stock | $1.44 | $1.38 | $1.37 | $1.48 | $1.33 | 4.36% | Monday, September 13, 2021 3:46 PM |
TORC | resTORbio, Inc. - Common Stock | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
TOT | Total S.A. | $4.38 | $4.29 | $4.29 | $4.44 | $4.29 | 2.1% | Monday, September 13, 2021 3:24 PM |
TOTA | Tottenham Acquisition I Limited - Ordinary Shares | $120.00 | $124 | $123.00 | $123.00 | $120.00 | -3.23% | Monday, September 13, 2021 5:00 PM |
TOTL | SPDR DoubleLine Total Return Tactical ETF | $48.47 | $48.48 | $48.48 | $48.48 | $48.44 | -0.02% | Monday, September 13, 2021 2:52 PM |
TOUR | Tuniu Corporation - American Depositary Shares | $1.60 | $1.73 | $1.71 | $1.71 | $1.58 | -7.51% | Monday, September 13, 2021 3:46 PM |
TOWN | Towne Bank - Common Stock | $29.45 | $29.14 | $29.50 | $30.71 | $29.04 | 1.06% | Monday, September 13, 2021 3:47 PM |
TPAY | Tortoise Digital Payments Infrastructure Fund | $46.29 | $46.23 | $46.58 | $46.58 | $46.29 | 0.12% | Monday, September 13, 2021 9:48 AM |
TPB | Turning Point Brands, Inc. Common Stock | $47.49 | $47.69 | $48.00 | $48.49 | $46.21 | -0.42% | Monday, September 13, 2021 3:46 PM |
TPC | Tutor Perini Corporation Common Stock | $13.75 | $13.48 | $13.49 | $13.77 | $13.46 | 2% | Monday, September 13, 2021 3:46 PM |
TPCO | Tribune Publishing Company - Common Stock | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
TPH | TRI Pointe Group, Inc. Common Stock | $22.07 | $21.95 | $22.16 | $22.16 | $21.42 | 0.55% | Monday, September 13, 2021 3:46 PM |
TPHD | Timothy Plan High Dividend Stock ETF | $30.32 | $30.51 | $30.54 | $30.54 | $30.31 | -0.64% | Monday, September 13, 2021 1:39 PM |
TPHS | Trinity Place Holdings Inc. Common Stock | $1.99 | $1.98 | $1.98 | $2.00 | $1.98 | 0.51% | Monday, September 13, 2021 3:26 PM |
TPIC | TPI Composites, Inc. - Common Stock | $36.35 | $35.16 | $35.16 | $36.58 | $34.35 | 3.38% | Monday, September 13, 2021 3:47 PM |
TPIF | Timothy Plan International ETF | $29.99 | $29.91 | $30.13 | $30.13 | $29.99 | 0.27% | Monday, September 13, 2021 3:28 PM |
TPL | Texas Pacific Land Trust Common Stock | $1242.00 | $1221.01 | $1240.00 | $1252.31 | $1219.55 | 1.72% | Monday, September 13, 2021 3:44 PM |
TPLC | Timothy Plan US Large Cap Core ETF | $36.15 | $36.4 | $36.42 | $36.42 | $36.06 | -0.69% | Monday, September 13, 2021 3:33 PM |
TPOR | Direxion Daily Transportation Bull 3X Shares | $36.72 | $36.32 | $37.24 | $37.24 | $36.25 | 1.1% | Monday, September 13, 2021 3:41 PM |
TPR | Tapestry, Inc. Common Stock | $40.23 | $40.47 | $40.87 | $40.98 | $40.19 | -0.59% | Monday, September 13, 2021 3:47 PM |
TPRE | Third Point Reinsurance Ltd. Common Shares | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
TPSC | Timothy Plan US Small Cap Core ETF | $32.98 | $32.98 | $33.21 | $33.21 | $32.90 | 0.01% | Monday, September 13, 2021 12:01 PM |
TPTX | Turning Point Therapeutics, Inc. - Common stock | $79.21 | $78.68 | $79.03 | $81.45 | $77.97 | 0.67% | Monday, September 13, 2021 3:46 PM |
TPVG | TriplePoint Venture Growth BDC Corp. Common Stock | $15.11 | $15.02 | $15.09 | $15.20 | $15.00 | 0.6% | Monday, September 13, 2021 3:41 PM |
TPVY | TriplePoint Venture Growth BDC Corp. 5.75% Notes due 2022 | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
TPX | Tempur Sealy International, Inc. Common Stock | $47.74 | $47.22 | $47.74 | $47.82 | $46.48 | 1.1% | Monday, September 13, 2021 3:46 PM |
TPYP | Tortoise North American Pipeline ETF | $21.85 | $21.57 | $21.67 | $21.91 | $21.67 | 1.3% | Monday, September 13, 2021 12:56 PM |
TPZ | Tortoise Power and Energy Infrastructure Fund, Inc Common Stock | $13.12 | $12.95 | $13.05 | $13.17 | $13.05 | 1.31% | Monday, September 13, 2021 3:30 PM |
TQQQ | ProShares UltraPro QQQ | $144.28 | $145.55 | $148.29 | $148.78 | $142.76 | -0.87% | Monday, September 13, 2021 3:47 PM |
TR | Tootsie Roll Industries, Inc. Common Stock | $30.23 | $30.36 | $30.55 | $30.97 | $30.21 | -0.43% | Monday, September 13, 2021 3:45 PM |
TRC | Tejon Ranch Co Common Stock | $19.28 | $18.66 | $18.70 | $19.35 | $18.69 | 3.32% | Monday, September 13, 2021 3:39 PM |
TRCH | Torchlight Energy Resources, Inc. - Common Stock | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
TREC | Trecora Resources Common Stock | $8.51 | $8.77 | $8.82 | $8.86 | $8.49 | -2.96% | Monday, September 13, 2021 3:46 PM |
TREE | LendingTree, Inc. - Common Stock | $155.76 | $155.79 | $156.13 | $157.00 | $151.51 | -0.02% | Monday, September 13, 2021 3:46 PM |
TREX | Trex Company, Inc. Common Stock | $111.50 | $112.14 | $113.66 | $114.61 | $111.50 | -0.57% | Monday, September 13, 2021 3:47 PM |
TRGP | Targa Resources, Inc. Common Stock | $44.69 | $43.49 | $44.30 | $45.15 | $44.13 | 2.76% | Monday, September 13, 2021 3:47 PM |
TRHC | Tabula Rasa HealthCare, Inc. - Common Stock | $29.73 | $28.79 | $29.03 | $30.68 | $28.82 | 3.25% | Monday, September 13, 2021 3:47 PM |
TRI | Thomson Reuters Corp Ordinary Shares | $119.15 | $118.63 | $119.44 | $120.17 | $118.84 | 0.44% | Monday, September 13, 2021 3:45 PM |
TRIB | Trinity Biotech plc - American Depositary Shares each representing 4 A Ordinary Shares | $2.53 | $2.67 | $2.61 | $2.64 | $2.53 | -5.24% | Monday, September 13, 2021 3:44 PM |
TRIL | Trillium Therapeutics Inc. - Common Shares | $17.21 | $17.29 | $17.33 | $17.39 | $17.20 | -0.46% | Monday, September 13, 2021 3:47 PM |
TRIP | TripAdvisor, Inc. - Common Stock | $36.35 | $34.58 | $35.00 | $36.74 | $34.94 | 5.12% | Monday, September 13, 2021 3:47 PM |
TRMB | Trimble Inc. - Common Stock | $91.40 | $93.88 | $94.47 | $94.64 | $91.07 | -2.65% | Monday, September 13, 2021 3:47 PM |
TRMD | TORM plc - Class A Common Stock | $8.14 | $8 | $7.98 | $8.43 | $7.91 | 1.75% | Monday, September 13, 2021 3:41 PM |
TRMK | Trustmark Corporation - Common Stock | $30.15 | $29.97 | $30.29 | $30.88 | $29.83 | 0.6% | Monday, September 13, 2021 3:46 PM |
TRMT | Tremont Mortgage Trust - Common Shares of Beneficial Interest | $5.75 | $5.69 | $5.70 | $5.75 | $5.66 | 1.05% | Monday, September 13, 2021 3:39 PM |
TRN | Trinity Industries, Inc. Common Stock | $28.34 | $28.44 | $28.75 | $28.75 | $27.88 | -0.35% | Monday, September 13, 2021 3:46 PM |
TRND | Pacer Trendpilot Fund of Funds ETF | $30.86 | $30.86 | $30.98 | $30.98 | $30.98 | 0 | Friday, September 10, 2021 8:00 PM |
TRNE | Trine Acquisition Corp. Class A Common Stock | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
TRNO | Terreno Realty Corporation Common Stock | $65.89 | $65.89 | $66.37 | $66.77 | $65.64 | 0 | Monday, September 13, 2021 3:46 PM |
TRNS | Transcat, Inc. - Common Stock | $64.18 | $64.26 | $64.63 | $64.65 | $63.05 | -0.12% | Monday, September 13, 2021 3:38 PM |
TRNX | Taronis Technologies, Inc. - Common Stcok | $0.00 | $0 | $0.00 | $0.00 | $0.00 | -42.86% | Monday, September 13, 2021 3:27 PM |
TROV | TrovaGene, Inc. - Common Stock | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
TROW | T. Rowe Price Group, Inc. - Common Stock | $216.67 | $216.6 | $218.07 | $219.48 | $214.61 | 0.03% | Monday, September 13, 2021 3:47 PM |
TROX | Tronox Holdings plc Ordinary Shares (UK) | $22.89 | $20.54 | $20.93 | $25.48 | $20.59 | 11.42% | Monday, September 13, 2021 3:47 PM |
TRP | TC Energy Corporation Common Stock | $49.57 | $48.18 | $48.55 | $49.73 | $48.45 | 2.89% | Monday, September 13, 2021 3:46 PM |
TRPX | Therapix Biosciences Ltd. - American Depositary Shares | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
TRQ | Turquoise Hill Resources Ltd. Ordinary Shares | $15.16 | $15.04 | $15.24 | $15.33 | $15.01 | 0.76% | Monday, September 13, 2021 3:44 PM |
TRS | TriMas Corporation - Common Stock | $30.07 | $29.54 | $29.87 | $30.10 | $29.45 | 1.79% | Monday, September 13, 2021 3:43 PM |
TRST | TrustCo Bank Corp NY - Common Stock | $31.38 | $31.57 | $31.71 | $31.71 | $31.07 | -0.6% | Monday, September 13, 2021 3:46 PM |
TRT | Trio-Tech International Common Stock | $4.52 | $4.67 | $4.70 | $4.70 | $4.52 | -3.21% | Monday, September 13, 2021 2:53 PM |
TRTN | Triton International Limited Common Shares | $51.97 | $51.9 | $52.25 | $52.49 | $51.34 | 0.13% | Monday, September 13, 2021 3:46 PM |
TRTX | TPG RE Finance Trust, Inc. Common Stock | $12.17 | $11.91 | $12.03 | $12.17 | $11.92 | 2.18% | Monday, September 13, 2021 3:43 PM |
TRTY | Cambria Trinity ETF | $27.74 | $27.5 | $27.73 | $27.74 | $27.55 | 0.87% | Monday, September 13, 2021 10:46 AM |
TRU | TransUnion Common Stock | $120.46 | $123.23 | $124.00 | $124.00 | $119.32 | -2.25% | Monday, September 13, 2021 3:47 PM |
TRUE | TrueCar, Inc. - Common Stock | $4.28 | $4.24 | $4.24 | $4.33 | $4.21 | 0.94% | Monday, September 13, 2021 3:46 PM |
TRUP | Trupanion, Inc. - Common Stock | $85.35 | $89.5 | $90.36 | $90.37 | $84.99 | -4.64% | Monday, September 13, 2021 3:47 PM |
TRV | The Travelers Companies, Inc. Common Stock | $158.83 | $156.36 | $156.98 | $158.86 | $156.07 | 1.58% | Monday, September 13, 2021 3:47 PM |
TRVG | trivago N.V. - American Depositary Shares | $2.54 | $2.55 | $2.55 | $2.61 | $2.51 | -0.39% | Monday, September 13, 2021 3:46 PM |
TRVI | Trevi Therapeutics, Inc. - Common Stock | $1.50 | $1.52 | $1.49 | $1.55 | $1.41 | -1.64% | Monday, September 13, 2021 3:16 PM |
TRVN | Trevena, Inc. - Common Stock | $1.25 | $1.25 | $1.25 | $1.27 | $1.23 | 0.4% | Monday, September 13, 2021 3:46 PM |
TRWH | Twin River Worldwide Holdings, Inc. Common Stock | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
TRX | Tanzanian Gold Corporation Common Stock | $0.49 | $0.45 | $0.46 | $0.49 | $0.45 | 8.54% | Monday, September 13, 2021 3:46 PM |
TRXC | TransEnterix, Inc. Common Stock | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
TS | Tenaris S.A. American Depositary Shares | $20.24 | $19.51 | $19.87 | $20.41 | $19.86 | 3.72% | Monday, September 13, 2021 3:47 PM |
TSBK | Timberland Bancorp, Inc. - Common Stock | $28.02 | $28.31 | $28.50 | $28.50 | $28.01 | -1.02% | Monday, September 13, 2021 3:37 PM |
TSC | TriState Capital Holdings, Inc. - Common Stock | $19.28 | $19.05 | $19.18 | $19.34 | $19.02 | 1.21% | Monday, September 13, 2021 3:45 PM |
TSCAP | TriState Capital Holdings, Inc. - Dep Shs Rep 1/40th Int 6.75% Srs A Non-Cum Pfd | $26.43 | $26.28 | $26.40 | $26.43 | $26.34 | 0.58% | Monday, September 13, 2021 12:06 PM |
TSCBP | TriState Capital Holdings, Inc. - Depositary Share, representing a 1/40th Interest in a Share of 6.375% Fixed-to-Floating Rate Series B Non-Cumulative Perpetual Preferred Stock | $26.42 | $26.53 | $26.74 | $26.75 | $26.42 | -0.43% | Monday, September 13, 2021 3:28 PM |
TSCO | Tractor Supply Company - Common Stock | $202.02 | $204.85 | $205.37 | $206.22 | $200.39 | -1.38% | Monday, September 13, 2021 3:46 PM |
TSE | Trinseo S.A. Ordinary Shares | $49.19 | $48.46 | $49.27 | $49.69 | $48.66 | 1.51% | Monday, September 13, 2021 3:47 PM |
TSEM | Tower Semiconductor Ltd. - Ordinary Shares | $29.33 | $29.02 | $29.49 | $29.73 | $29.17 | 1.05% | Monday, September 13, 2021 3:47 PM |
TSG | The Stars Group Inc. - Common Stock | $0.27 | $0.27 | $0.27 | $0.27 | $0.26 | 1.89% | Monday, September 13, 2021 1:11 PM |
TSI | TCW Strategic Income Fund, Inc. Common Stock | $5.82 | $5.84 | $5.84 | $5.84 | $5.80 | -0.34% | Monday, September 13, 2021 3:40 PM |
TSLA | Tesla, Inc. - Common Stock | $740.75 | $736.27 | $740.21 | $742.20 | $708.85 | 0.61% | Monday, September 13, 2021 3:47 PM |
TSLF | THL Credit Senior Loan Fund Common Shares of Beneficial Interest | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
TSLX | TPG Specialty Lending, Inc. Common Stock | $22.44 | $22.46 | $22.55 | $22.57 | $22.41 | -0.09% | Monday, September 13, 2021 3:45 PM |
TSM | Taiwan Semiconductor Manufacturing Company Ltd. | $123.34 | $122.97 | $122.94 | $124.10 | $122.20 | 0.3% | Monday, September 13, 2021 3:46 PM |
TSN | Tyson Foods, Inc. Common Stock | $76.42 | $74.8 | $75.00 | $77.06 | $75.00 | 2.17% | Monday, September 13, 2021 3:47 PM |
TSQ | Townsquare Media, Inc. Class A Common Stock | $12.52 | $12.55 | $12.60 | $12.80 | $12.37 | -0.24% | Monday, September 13, 2021 3:36 PM |
TSRI | TSR, Inc. - Common Stock | $10.60 | $10.8 | $10.85 | $11.19 | $10.54 | -1.85% | Monday, September 13, 2021 3:43 PM |
TSU | TIM Participacoes S.A. American Depositary Shares (Each representing 5 Common Shares) | $43.67 | $45.39 | $45.40 | $45.40 | $43.02 | -3.79% | Monday, September 13, 2021 3:31 PM |
TT | Trane Technologies plc | $188.50 | $190.07 | $191.97 | $192.22 | $187.82 | -0.83% | Monday, September 13, 2021 3:46 PM |
TTAC | TrimTabs All Cap U.S. Free-Cash-Flow ETF | $56.05 | $55.96 | $56.20 | $56.21 | $55.86 | 0.16% | Monday, September 13, 2021 3:17 PM |
TTAI | TRIMTABS ETF TRUST ETF | $37.27 | $37.16 | $37.51 | $37.51 | $37.27 | 0.31% | Monday, September 13, 2021 10:53 AM |
TTC | Toro Company (The) Common Stock | $106.29 | $107.22 | $108.13 | $108.39 | $105.92 | -0.87% | Monday, September 13, 2021 3:47 PM |
TTD | The Trade Desk, Inc. - Class A Common Stock | $70.83 | $72.78 | $72.35 | $72.39 | $69.30 | -2.68% | Monday, September 13, 2021 3:47 PM |
TTEC | TTEC Holdings, Inc. - Common Stock | $100.49 | $101.84 | $102.00 | $103.61 | $99.76 | -1.33% | Monday, September 13, 2021 3:47 PM |
TTEK | Tetra Tech, Inc. - Common Stock | $148.68 | $147.59 | $149.52 | $149.86 | $147.61 | 0.74% | Monday, September 13, 2021 3:45 PM |
TTGT | TechTarget, Inc. - Common Stock | $85.10 | $84.94 | $85.76 | $85.84 | $83.18 | 0.19% | Monday, September 13, 2021 3:46 PM |
TTI | Tetra Technologies, Inc. Common Stock | $3.17 | $2.96 | $3.00 | $3.20 | $3.00 | 6.93% | Monday, September 13, 2021 3:46 PM |
TTM | Tata Motors Ltd Tata Motors Limited | $20.40 | $20.29 | $20.44 | $20.49 | $20.27 | 0.54% | Monday, September 13, 2021 3:46 PM |
TTMI | TTM Technologies, Inc. - Common Stock | $13.62 | $13.56 | $13.59 | $13.70 | $13.56 | 0.44% | Monday, September 13, 2021 3:47 PM |
TTNP | Titan Pharmaceuticals, Inc. - Common Stock | $2.12 | $2.14 | $2.09 | $2.14 | $2.08 | -1.17% | Monday, September 13, 2021 3:45 PM |
TTOO | T2 Biosystems, Inc. - Common Stock | $0.98 | $1.07 | $1.02 | $1.04 | $0.92 | -8.6% | Monday, September 13, 2021 3:47 PM |
TTP | Tortoise Pipeline & Energy Fund, Inc. Common Stock | $23.66 | $23.4 | $23.50 | $23.72 | $23.50 | 1.11% | Monday, September 13, 2021 3:06 PM |
TTPH | Tetraphase Pharmaceuticals, Inc. - Common Stock | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
TTT | ProShares UltraPro Short 20 Year Treasury | $31.89 | $32.53 | $32.07 | $32.13 | $31.89 | -1.97% | Monday, September 13, 2021 2:41 PM |
TTTN | UP Fintech China-U.S. Internet Titans ETF | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
TTWO | Take-Two Interactive Software, Inc. - Common Stock | $152.42 | $153.94 | $154.63 | $156.40 | $152.28 | -0.99% | Monday, September 13, 2021 3:47 PM |
TU | Telus Corporation Ordinary Shares | $23.11 | $23.05 | $23.18 | $23.31 | $23.08 | 0.26% | Monday, September 13, 2021 3:47 PM |
TUES | Tuesday Morning Corp. - Common Stock | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
TUFN | Tufin Software Technologies Ltd. Ordinary Shares | $10.96 | $10.88 | $10.96 | $11.62 | $10.74 | 0.74% | Monday, September 13, 2021 3:45 PM |
TUP | Tupperware Brands Corporation Common Stock | $23.17 | $23.19 | $23.55 | $23.83 | $23.04 | -0.09% | Monday, September 13, 2021 3:47 PM |
TUR | iShares MSCI Turkey ETF | $22.87 | $22.82 | $22.88 | $23.02 | $22.82 | 0.22% | Monday, September 13, 2021 3:44 PM |
TURN | 180 Degree Capital Corp. - Common Stock | $7.44 | $7.44 | $7.45 | $7.47 | $7.40 | -0.07% | Monday, September 13, 2021 3:35 PM |
TUSA | First Trust Total US Market AlphaDEX ETF | $48.44 | $48.44 | $48.24 | $48.44 | $48.24 | 0 | Monday, September 13, 2021 10:41 AM |
TUSK | Mammoth Energy Services, Inc. - Common Stock | $2.85 | $3.33 | $3.36 | $3.44 | $2.80 | -14.41% | Monday, September 13, 2021 3:46 PM |
TV | Grupo Televisa S.A. Common Stock | $12.31 | $12.26 | $12.36 | $12.49 | $12.24 | 0.41% | Monday, September 13, 2021 3:47 PM |
TVC | Tennessee Valley Authority Common Stock | $26.02 | $26.02 | $26.00 | $26.14 | $25.90 | 0 | Monday, September 13, 2021 3:42 PM |
TVE | Tennessee Valley Authority | $26.73 | $26.8 | $26.72 | $26.82 | $26.49 | -0.26% | Monday, September 13, 2021 3:46 PM |
TVIX | Credit Suisse AG - VelocityShares Daily 2x VIX Short Term ETN | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
TVTY | Tivity Health, Inc. - Common Stock | $23.25 | $22.9 | $23.19 | $23.51 | $22.94 | 1.53% | Monday, September 13, 2021 3:47 PM |
TW | Tradeweb Markets Inc. - Class A Common Stock | $85.69 | $85.82 | $86.71 | $87.43 | $85.67 | -0.15% | Monday, September 13, 2021 3:45 PM |
TWI | Titan International, Inc. (DE) Common Stock | $7.30 | $7.11 | $7.20 | $7.33 | $7.04 | 2.67% | Monday, September 13, 2021 3:45 PM |
TWIN | Twin Disc, Incorporated - Common Stock | $11.22 | $11.72 | $11.72 | $11.93 | $11.13 | -4.27% | Monday, September 13, 2021 3:46 PM |
TWLO | Twilio Inc. Class A Common Stock | $335.95 | $342.37 | $342.32 | $345.46 | $330.54 | -1.88% | Monday, September 13, 2021 3:47 PM |
TWM | ProShares UltraShort Russell2000 | $13.72 | $13.87 | $13.67 | $14.02 | $13.65 | -1.08% | Monday, September 13, 2021 3:46 PM |
TWMC | Trans World Entertainment Corp. - Common Stock | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
TWN | Taiwan Fund, Inc. (The) Common Stock | $36.70 | $36.77 | $36.51 | $36.78 | $36.51 | -0.19% | Monday, September 13, 2021 2:45 PM |
TWNK | Hostess Brands, Inc. - Class A Common Stock | $16.06 | $16.1 | $16.22 | $16.32 | $16.04 | -0.25% | Monday, September 13, 2021 3:46 PM |
TWO | Two Harbors Investment Corp | $6.50 | $6.39 | $6.42 | $6.52 | $6.38 | 1.72% | Monday, September 13, 2021 3:45 PM |
TWOU | 2U, Inc. - Common Stock | $34.10 | $34.51 | $34.64 | $34.64 | $33.56 | -1.19% | Monday, September 13, 2021 3:46 PM |
TWST | Twist Bioscience Corporation - Common Stock | $115.75 | $121.42 | $121.38 | $122.00 | $113.42 | -4.67% | Monday, September 13, 2021 3:46 PM |
TWTR | Twitter, Inc. Common Stock | $59.66 | $61.56 | $61.30 | $61.41 | $58.45 | -3.09% | Monday, September 13, 2021 3:47 PM |
TX | Ternium S.A. Ternium S.A. American Depositary Shares (each representing ten shares, USD1.00 par value) | $52.68 | $52.84 | $53.72 | $54.05 | $52.18 | -0.3% | Monday, September 13, 2021 3:47 PM |
TXG | 10x Genomics, Inc. - Common Stock | $170.44 | $184.5 | $184.32 | $184.68 | $170.04 | -7.62% | Monday, September 13, 2021 3:47 PM |
TXMD | TherapeuticsMD, Inc. - Common Stock | $0.78 | $0.77 | $0.78 | $0.79 | $0.75 | 1.34% | Monday, September 13, 2021 3:46 PM |
TXN | Texas Instruments Incorporated - Common Stock | $193.47 | $190.65 | $192.96 | $193.71 | $191.24 | 1.48% | Monday, September 13, 2021 3:47 PM |
TXRH | Texas Roadhouse, Inc. - Common Stock | $91.81 | $91.94 | $92.73 | $92.73 | $90.68 | -0.14% | Monday, September 13, 2021 3:47 PM |
TXT | Textron Inc. Common Stock | $70.69 | $70.55 | $71.34 | $71.87 | $70.17 | 0.2% | Monday, September 13, 2021 3:47 PM |
TY | Tri Continental Corporation Common Stock | $34.52 | $34.37 | $34.55 | $34.61 | $34.45 | 0.44% | Monday, September 13, 2021 3:34 PM |
TYBS | Direxion Daily 20 Year Treasury Bear 1X Shares | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
TYD | Direxion Daily 10-Yr Treasury Bull 3x Shrs | $55.18 | $55.09 | $55.07 | $55.19 | $55.07 | 0.16% | Monday, September 13, 2021 3:10 PM |
TYG | Tortoise Energy Infrastructure Corporation Common Stock | $26.87 | $26.66 | $26.81 | $27.17 | $26.81 | 0.79% | Monday, September 13, 2021 3:46 PM |
TYHT | Shineco, Inc. - Common Stock | $10.00 | $10.2 | $10.22 | $10.50 | $9.95 | -1.98% | Monday, September 13, 2021 3:46 PM |
TYL | Tyler Technologies, Inc. Common Stock | $464.40 | $471.68 | $474.68 | $474.68 | $464.02 | -1.54% | Monday, September 13, 2021 3:47 PM |
TYME | Tyme Technologies, Inc. - Common Stock | $1.05 | $1.07 | $1.06 | $1.06 | $1.04 | -2.34% | Monday, September 13, 2021 3:46 PM |
TYO | Direxion Daily 10-Yr Treasury Bear 3x Shrs | $8.25 | $8.3 | $8.28 | $8.28 | $8.25 | -0.59% | Monday, September 13, 2021 12:30 PM |
TZA | Direxion Small Cap Bear 3X Shares | $29.93 | $30.36 | $29.70 | $30.94 | $29.66 | -1.42% | Monday, September 13, 2021 3:47 PM |
TZAC | Tenzing Acquisition Corp. - Ordinary Shares | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
TZOO | Travelzoo - Common Stock | $11.55 | $11.07 | $11.10 | $11.86 | $11.06 | 4.34% | Monday, September 13, 2021 3:47 PM |
UA | Under Armour, Inc. Class C Common Stock | $18.97 | $19.61 | $19.71 | $19.82 | $18.81 | -3.29% | Monday, September 13, 2021 3:47 PM |
UAA | Under Armour, Inc. Class A Common Stock | $21.85 | $22.87 | $23.01 | $23.12 | $21.78 | -4.46% | Monday, September 13, 2021 3:47 PM |
UAE | iShares MSCI UAE ETF | $14.95 | $15.2 | $15.14 | $15.14 | $14.90 | -1.65% | Monday, September 13, 2021 3:05 PM |
UAG | E-TRACS USB Bloomberg Commodity Index Exchange Traded Notes E-TRACS UBS Bloomberg CMCI Agriculture ETN | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
UAL | United Airlines Holdings, Inc. - Common Stock | $44.73 | $44.34 | $44.73 | $45.18 | $43.57 | 0.88% | Monday, September 13, 2021 3:47 PM |
UAMY | United States Antimony Corporation Common Stock | $0.91 | $0.92 | $0.91 | $0.94 | $0.89 | -1.28% | Monday, September 13, 2021 3:33 PM |
UAN | CVR Partners, LP Common Units representing Limited Partner Interests | $61.15 | $60.23 | $60.12 | $61.41 | $59.87 | 1.53% | Monday, September 13, 2021 3:02 PM |
UAPR | Innovator S&P 500 Ultra Buffer ETF - April | $25.88 | $25.88 | $25.88 | $25.88 | $25.88 | 0 | Friday, September 10, 2021 8:00 PM |
UAUD | ETNs linked to the VelocityShares Daily 4X Long AUD vs. USD Index | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
UAUG | Innovator S&P 500 Ultra Buffer ETF - August | $28.70 | $28.7 | $28.70 | $28.70 | $28.70 | 0 | Friday, September 10, 2021 8:00 PM |
UAVS | AgEagle Aerial Systems, Inc. Common Stock | $3.31 | $3.23 | $3.21 | $3.59 | $3.13 | 2.48% | Monday, September 13, 2021 3:46 PM |
UBA | Urstadt Biddle Properties Inc. Common Stock | $19.46 | $19.03 | $19.10 | $19.49 | $19.06 | 2.26% | Monday, September 13, 2021 3:44 PM |
UBCP | United Bancorp, Inc. - Common Stock | $14.93 | $15 | $15.23 | $15.28 | $14.93 | -0.47% | Monday, September 13, 2021 3:29 PM |
UBER | Uber Technologies, Inc. Common Stock | $40.52 | $39.89 | $40.26 | $41.19 | $39.26 | 1.58% | Monday, September 13, 2021 3:47 PM |
UBFO | United Security Bancshares - Common Stock | $8.18 | $8.15 | $8.15 | $8.23 | $8.15 | 0.37% | Monday, September 13, 2021 3:24 PM |
UBG | E-TRACS USB Bloomberg Commodity Index Exchange Traded Notes E-TRACS UBS Bloomberg CMCI Gold ETN | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
UBIO | Proshares UltraPro Nasdaq Biotechnology | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
UBOH | United Bancshares, Inc. - Common Stock | $31.90 | $29.6 | $31.85 | $31.90 | $30.11 | 7.77% | Monday, September 13, 2021 3:27 PM |
UBOT | Direxion Daily Robotics, Artificial Intelligence & Automation Index Bull 3X Shares | $53.29 | $54.19 | $53.70 | $53.70 | $52.40 | -1.66% | Monday, September 13, 2021 3:42 PM |
UBP | Urstadt Biddle Properties Inc. Common Stock | $16.20 | $16.16 | $16.00 | $16.21 | $15.92 | 0.25% | Monday, September 13, 2021 3:37 PM |
UBR | ProShares Ultra MSCI Brazil Capped | $30.71 | $29.39 | $30.54 | $31.36 | $30.54 | 4.5% | Monday, September 13, 2021 3:01 PM |
UBS | UBS Group AG Registered Ordinary Shares | $16.72 | $16.54 | $16.68 | $16.79 | $16.63 | 1.09% | Monday, September 13, 2021 3:45 PM |
UBSI | United Bankshares, Inc. - Common Stock | $33.84 | $33.47 | $33.79 | $34.06 | $33.45 | 1.11% | Monday, September 13, 2021 3:47 PM |
UBT | ProShares Ultra 20+ Year Treasury | $55.73 | $55.08 | $55.50 | $55.79 | $55.41 | 1.18% | Monday, September 13, 2021 2:17 PM |
UBX | Unity Biotechnology, Inc. - Common Stock | $3.22 | $3.19 | $3.26 | $3.28 | $3.14 | 0.94% | Monday, September 13, 2021 3:46 PM |
UCBI | United Community Banks, Inc. - Common Stock | $28.92 | $28.64 | $28.86 | $29.14 | $28.54 | 0.98% | Monday, September 13, 2021 3:47 PM |
UCC | ProShares Ultra Consumer Services | $105.40 | $105.4 | $106.00 | $106.00 | $106.00 | 0 | Friday, September 10, 2021 8:00 PM |
UCHF | ETNs linked to the VelocityShares Daily 4X Long CHF vs. USD Index | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
UCI | E-TRACS USB Bloomberg Commodity Index Exchange Traded Notes E-TRACS UBS Bloomberg CMCI ETN | $108.00 | $109 | $108.00 | $108.00 | $108.00 | -0.92% | Monday, September 13, 2021 8:00 PM |
UCIB | ETRACS UBS Bloomberg Constant Maturity Commodity Index (CMCI) Total Return ETN Series B due April 5, 2038 | $19.77 | $19.77 | $19.77 | $19.77 | $19.77 | 0 | Friday, September 10, 2021 8:00 PM |
UCO | ProShares Ultra Bloomberg Crude Oil | $75.76 | $74.25 | $75.88 | $76.57 | $75.17 | 2.03% | Monday, September 13, 2021 3:41 PM |
UCOM | ProShares UltraPro Communication Services Select Sector | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
UCON | First Trust TCW Unconstrained Plus Bond ETF | $26.65 | $26.65 | $26.64 | $26.66 | $26.64 | 0.02% | Monday, September 13, 2021 3:12 PM |
UCTT | Ultra Clean Holdings, Inc. - Common Stock | $47.09 | $46.17 | $46.62 | $47.50 | $46.22 | 1.99% | Monday, September 13, 2021 3:47 PM |
UDEC | Innovator S&P 500 Ultra Buffer ETF - December | $29.66 | $29.66 | $29.66 | $29.66 | $29.66 | 0 | Friday, September 10, 2021 8:00 PM |
UDN | Invesco DB USD Index Bearish ETF | $21.00 | $21.01 | $20.99 | $21.00 | $20.99 | -0.05% | Monday, September 13, 2021 11:32 AM |
UDOW | ProShares UltraPro Dow30 | $75.34 | $73.99 | $75.39 | $76.02 | $74.45 | 1.82% | Monday, September 13, 2021 3:46 PM |
UDR | UDR, Inc. Common Stock | $53.40 | $52.75 | $53.57 | $53.92 | $53.14 | 1.23% | Monday, September 13, 2021 3:47 PM |
UE | Urban Edge Properties Common Shares of Beneficial Interest | $18.27 | $17.71 | $17.88 | $18.43 | $17.81 | 3.16% | Monday, September 13, 2021 3:47 PM |
UEC | Uranium Energy Corp. Common Stock | $3.29 | $3.21 | $3.50 | $3.59 | $3.24 | 2.34% | Monday, September 13, 2021 3:46 PM |
UEIC | Universal Electronics Inc. - Common Stock | $50.70 | $50.07 | $50.35 | $50.70 | $50.02 | 1.26% | Monday, September 13, 2021 3:46 PM |
UEPS | Net 1 UEPS Technologies, Inc. - Common Stock | $4.50 | $4.63 | $4.63 | $4.66 | $4.42 | -2.81% | Monday, September 13, 2021 3:43 PM |
UEUR | ETNs linked to the VelocityShares Daily 4X Long EUR vs. USD Index | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
UEVM | VictoryShares USAA MSCI Emerging Markets Value Momentum ETF | $50.86 | $50.3 | $50.74 | $50.89 | $50.74 | 1.12% | Monday, September 13, 2021 1:22 PM |
UFAB | Unique Fabricating, Inc. Common Stock | $2.51 | $2.41 | $2.50 | $2.53 | $2.50 | 4.15% | Monday, September 13, 2021 3:22 PM |
UFCS | United Fire Group, Inc - Common Stock | $23.26 | $22.62 | $22.90 | $23.84 | $22.68 | 2.83% | Monday, September 13, 2021 3:30 PM |
UFEB | Innovator S&P 500 Ultra Buffer ETF - February | $27.63 | $27.63 | $27.63 | $27.63 | $27.63 | 0 | Friday, September 10, 2021 8:00 PM |
UFI | Unifi, Inc. New Common Stock | $21.36 | $20.7 | $20.87 | $21.51 | $20.42 | 3.19% | Monday, September 13, 2021 3:46 PM |
UFO | Procure Space ETF | $31.05 | $31.3 | $31.20 | $31.36 | $30.89 | -0.81% | Monday, September 13, 2021 3:45 PM |
UFPI | Universal Forest Products, Inc. - Common Stock | $71.03 | $70.26 | $71.12 | $72.28 | $70.61 | 1.1% | Monday, September 13, 2021 3:47 PM |
UFPT | UFP Technologies, Inc. - Common Stock | $65.53 | $66.5 | $67.10 | $67.23 | $64.56 | -1.46% | Monday, September 13, 2021 3:34 PM |
UFS | Domtar Corporation (NEW) Common Stock | $54.97 | $54.98 | $55.00 | $55.04 | $54.96 | -0.02% | Monday, September 13, 2021 3:46 PM |
UG | United-Guardian, Inc. - Common Stock | $14.60 | $14.65 | $14.97 | $14.97 | $14.50 | -0.34% | Monday, September 13, 2021 11:59 AM |
UGA | United States Gasoline Fund LP | $36.99 | $36.75 | $37.08 | $37.15 | $36.78 | 0.65% | Monday, September 13, 2021 3:45 PM |
UGAZ | VelocityShares 3X Long Natural Gas ETN linked to the S&P GSCI Natural Gas Index Excess Return | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
UGBP | ETNs linked to the VelocityShares Daily 4X Long GBP vs. USD Index | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
UGE | ProShares Ultra Consumer Goods | $94.00 | $94.29 | $94.00 | $94.00 | $94.00 | -0.31% | Monday, September 13, 2021 9:30 AM |
UGI | UGI Corporation Common Stock | $45.09 | $44.83 | $45.13 | $45.57 | $44.91 | 0.58% | Monday, September 13, 2021 3:47 PM |
UGL | ProShares Ultra Gold | $58.18 | $57.82 | $57.99 | $58.46 | $57.99 | 0.62% | Monday, September 13, 2021 3:41 PM |
UGLD | Credit Suisse AG - VelocityShares 3x Long Gold ETN | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
UGP | Ultrapar Participacoes S.A. (New) American Depositary Shares (Each representing one Common Share) | $2.85 | $2.72 | $2.80 | $2.88 | $2.80 | 4.6% | Monday, September 13, 2021 3:47 PM |
UHAL | Amerco - Common Stock | $664.25 | $659.19 | $665.89 | $668.40 | $658.30 | 0.77% | Monday, September 13, 2021 3:44 PM |
UHS | Universal Health Services, Inc. Common Stock | $150.16 | $147.43 | $148.40 | $150.23 | $147.26 | 1.85% | Monday, September 13, 2021 3:46 PM |
UHT | Universal Health Realty Income Trust Common Stock | $58.03 | $56.98 | $57.70 | $58.56 | $57.26 | 1.84% | Monday, September 13, 2021 3:42 PM |
UI | Ubiquiti Inc. Common Stock | $313.42 | $313.17 | $315.33 | $320.00 | $312.32 | 0.08% | Monday, September 13, 2021 3:41 PM |
UIHC | United Insurance Holdings Corp. - Common Stock | $3.04 | $3.14 | $3.16 | $3.24 | $3.03 | -3.34% | Monday, September 13, 2021 3:47 PM |
UIS | Unisys Corporation New Common Stock | $23.52 | $23.56 | $23.68 | $23.68 | $23.19 | -0.17% | Monday, September 13, 2021 3:47 PM |
UITB | VictoryShares USAA Core Intermediate-Term Bond ETF | $53.99 | $53.99 | $53.99 | $53.99 | $53.99 | 0 | Friday, September 10, 2021 8:00 PM |
UIVM | VictoryShares USAA MSCI International Value Momentum ETF | $50.94 | $51.08 | $51.08 | $51.08 | $50.94 | -0.27% | Monday, September 13, 2021 11:39 AM |
UJAN | Innovator S&P 500 Ultra Buffer ETF - January | $31.27 | $ | $31.27 | $31.27 | $31.27 | 0 | Friday, September 10, 2021 8:00 PM |
UJB | ProShares Ultra High Yield ETF | $78.82 | $78.82 | $78.97 | $78.97 | $78.97 | 0 | Friday, September 10, 2021 8:00 PM |
UJPY | ETNs linked to the VelocityShares Daily 4X Long JPY vs. USD Index | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
UJUL | Innovator S&P 500 Ultra Buffer ETF - July | $27.11 | $27.19 | $27.19 | $27.21 | $27.11 | -0.29% | Monday, September 13, 2021 3:23 PM |
UJUN | Innovator S&P 500 Ultra Buffer ETF - June | $28.91 | $28.91 | $28.91 | $28.91 | $28.91 | 0 | Friday, September 10, 2021 8:00 PM |
UL | Unilever PLC Common Stock | $55.20 | $54.73 | $55.31 | $55.49 | $55.14 | 0.86% | Monday, September 13, 2021 3:47 PM |
ULBI | Ultralife Corporation - Common Stock | $7.98 | $8.03 | $8.02 | $8.07 | $7.90 | -0.62% | Monday, September 13, 2021 3:46 PM |
ULBR | Citigroup Global Markets Holdings Inc VelocityShares Long LIBOR ETN | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
ULE | ProShares Ultra Euro | $14.48 | $14.5 | $14.48 | $14.48 | $14.48 | -0.14% | Monday, September 13, 2021 9:30 AM |
ULH | Universal Logistics Holdings, Inc. - Common Stock | $20.72 | $20.65 | $20.75 | $21.10 | $20.72 | 0.34% | Monday, September 13, 2021 3:36 PM |
ULST | SPDR SSgA Ultra Short Term Bond ETF | $40.46 | $40.45 | $40.43 | $40.46 | $40.43 | 0.01% | Monday, September 13, 2021 1:57 PM |
ULTA | Ulta Beauty, Inc. - Common Stock | $371.11 | $374.82 | $377.99 | $377.99 | $367.95 | -0.99% | Monday, September 13, 2021 3:46 PM |
ULTR | IQ Ultra Short Duration ETF | $49.50 | $49.5 | No Data | No Data | No Data | 0 | Friday, September 10, 2021 8:00 PM |
ULVM | VictoryShares USAA MSCI USA Value Momentum ETF | $67.03 | $66.61 | $67.03 | $67.03 | $67.03 | 0.63% | Monday, September 13, 2021 9:30 AM |
UMAR | Innovator S&P 500 Ultra Buffer ETF - March | $29.28 | $29.29 | $29.33 | $29.33 | $29.28 | -0.02% | Monday, September 13, 2021 2:07 PM |
UMBF | UMB Financial Corporation - Common Stock | $89.85 | $88.62 | $89.37 | $90.22 | $88.45 | 1.39% | Monday, September 13, 2021 3:46 PM |
UMC | United Microelectronics Corporation (NEW) Common Stock | $12.16 | $12.22 | $12.20 | $12.22 | $12.04 | -0.49% | Monday, September 13, 2021 3:46 PM |
UMDD | UltraPro MidCap400 | $30.45 | $30.33 | $31.06 | $31.09 | $30.45 | 0.4% | Monday, September 13, 2021 2:17 PM |
UMH | UMH Properties, Inc. Common Stock | $24.09 | $23.95 | $24.11 | $24.36 | $23.92 | 0.58% | Monday, September 13, 2021 3:46 PM |
UMPQ | Umpqua Holdings Corporation - Common Stock | $19.66 | $19.11 | $19.25 | $19.74 | $19.13 | 2.85% | Monday, September 13, 2021 3:47 PM |
UMRX | Unum Therapeutics Inc. - Common Stock | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
UN | Unilever NV Common Stock | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
UNAM | Unico American Corporation - Common Stock | $3.38 | $3.41 | $3.23 | $3.41 | $3.21 | -0.85% | Monday, September 13, 2021 3:43 PM |
UNB | Union Bankshares, Inc. - Common Stock | $32.70 | $33.02 | $33.12 | $33.67 | $32.70 | -0.97% | Monday, September 13, 2021 3:14 PM |
UNF | Unifirst Corporation Common Stock | $224.73 | $224.6 | $225.44 | $225.51 | $222.11 | 0.06% | Monday, September 13, 2021 3:46 PM |
UNFI | United Natural Foods, Inc. Common Stock | $36.76 | $36.49 | $36.40 | $37.34 | $36.35 | 0.74% | Monday, September 13, 2021 3:46 PM |
UNG | United States Natural Gas Fund LP | $18.16 | $17.35 | $17.94 | $18.45 | $17.93 | 4.64% | Monday, September 13, 2021 3:45 PM |
UNH | UnitedHealth Group Incorporated Common Stock (DE) | $414.29 | $403.91 | $407.98 | $416.81 | $406.45 | 2.57% | Monday, September 13, 2021 3:47 PM |
UNIT | Uniti Group Inc. - Common Stock | $12.93 | $12.69 | $12.80 | $12.98 | $12.69 | 1.89% | Monday, September 13, 2021 3:46 PM |
UNL | United States 12 Month Natural Gas Fund | $13.67 | $13.19 | $13.50 | $13.70 | $13.50 | 3.64% | Monday, September 13, 2021 2:31 PM |
UNM | Unum Group Common Stock | $26.26 | $25.79 | $26.06 | $26.44 | $25.80 | 1.8% | Monday, September 13, 2021 3:47 PM |
UNMA | Unum Group 6.250% Junior Subordinated Notes due 2058 | $27.10 | $27.1 | $27.16 | $27.16 | $27.08 | 0 | Monday, September 13, 2021 1:56 PM |
UNOV | Innovator S&P 500 Ultra Buffer ETF - November | $29.26 | $29.26 | $29.26 | $29.26 | $29.26 | 0 | Friday, September 10, 2021 8:00 PM |
UNP | Union Pacific Corporation Common Stock | $206.57 | $207.76 | $209.05 | $209.55 | $205.22 | -0.57% | Monday, September 13, 2021 3:47 PM |
UNT | Unit Corporation Common Stock | $50.40 | $50.5 | $50.60 | $51.50 | $50.30 | -0.2% | Monday, September 13, 2021 5:00 PM |
UNTY | Unity Bancorp, Inc. - Common Stock | $22.61 | $22.58 | $22.85 | $22.85 | $22.50 | 0.11% | Monday, September 13, 2021 3:27 PM |
UNVR | Univar Solutions Inc. Common Stock | $22.78 | $22.51 | $22.67 | $22.96 | $22.60 | 1.2% | Monday, September 13, 2021 3:47 PM |
UOCT | Innovator S&P 500 Ultra Buffer ETF - October | $27.85 | $27.85 | $27.84 | $27.84 | $27.84 | 0 | Friday, September 10, 2021 8:00 PM |
UONE | Urban One, Inc. - Class A Common Stock | $7.90 | $7.9 | $7.90 | $8.00 | $7.64 | 0 | Monday, September 13, 2021 3:44 PM |
UONEK | Urban One, Inc. - Class D Common Stock | $6.38 | $6.63 | $6.67 | $6.67 | $6.27 | -3.77% | Monday, September 13, 2021 3:43 PM |
UPLD | Upland Software, Inc. - Common Stock | $35.67 | $36.48 | $36.50 | $36.50 | $34.59 | -2.22% | Monday, September 13, 2021 3:47 PM |
UPRO | ProShares UltraPro S&P 500 | $126.73 | $126.65 | $129.32 | $129.55 | $125.47 | 0.06% | Monday, September 13, 2021 3:47 PM |
UPS | United Parcel Service, Inc. Common Stock | $193.99 | $193.26 | $194.71 | $195.33 | $192.60 | 0.38% | Monday, September 13, 2021 3:47 PM |
UPV | ProShares Ultra FTSE Europe | $70.90 | $70.9 | $71.60 | $71.60 | $71.60 | 0 | Friday, September 10, 2021 8:00 PM |
UPW | ProShares Ultra Utilities | $66.98 | $66.94 | $67.06 | $67.63 | $66.35 | 0.06% | Monday, September 13, 2021 3:35 PM |
UPWK | Upwork Inc. - Common Stock | $46.86 | $45.17 | $45.10 | $47.42 | $43.82 | 3.74% | Monday, September 13, 2021 3:47 PM |
URA | Global X Uranium ETF | $27.22 | $26.34 | $27.71 | $28.44 | $27.17 | 3.34% | Monday, September 13, 2021 3:47 PM |
URBN | Urban Outfitters, Inc. - Common Stock | $31.85 | $31.26 | $31.41 | $31.88 | $30.91 | 1.89% | Monday, September 13, 2021 3:47 PM |
URE | ProShares Ultra Real Estate | $97.93 | $98.77 | $98.47 | $99.41 | $97.90 | -0.85% | Monday, September 13, 2021 3:44 PM |
URG | Ur Energy Inc Common Shares (Canada) | $1.78 | $1.66 | $1.73 | $2.00 | $1.72 | 6.93% | Monday, September 13, 2021 3:46 PM |
URGN | UroGen Pharma Ltd. - Ordinary Shares | $15.85 | $15.98 | $16.07 | $16.32 | $15.48 | -0.81% | Monday, September 13, 2021 3:44 PM |
URI | United Rentals, Inc. Common Stock | $343.37 | $341.29 | $344.00 | $346.87 | $340.14 | 0.61% | Monday, September 13, 2021 3:46 PM |
URNM | NorthShore Global Uranium Mining ETF | $91.00 | $84.71 | $91.63 | $95.00 | $90.96 | 7.43% | Monday, September 13, 2021 3:41 PM |
UROV | Urovant Sciences Ltd. - Common Stock | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
URR | Market Vectors Double Long Euro ETN | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
URTH | Ishares MSCI World Index Fund | $131.37 | $131.09 | $132.07 | $132.10 | $130.92 | 0.21% | Monday, September 13, 2021 3:45 PM |
URTY | ProShares UltraPro Russell2000 | $104.53 | $102.64 | $104.72 | $105.00 | $101.02 | 1.84% | Monday, September 13, 2021 3:36 PM |
USA | Liberty All-Star Equity Fund Common Stock | $8.90 | $8.84 | $8.91 | $8.91 | $8.83 | 0.68% | Monday, September 13, 2021 3:44 PM |
USAC | USA Compression Partners, LP Common Units Representing Limited Partner Interests | $15.33 | $15.32 | $15.40 | $15.45 | $15.30 | 0.04% | Monday, September 13, 2021 3:13 PM |
USAI | Pacer American Energy Independence ETF | $23.36 | $23.05 | $23.20 | $23.36 | $23.20 | 1.37% | Monday, September 13, 2021 9:42 AM |
USAK | USA Truck, Inc. - Common Stock | $14.23 | $13.77 | $13.84 | $14.36 | $13.74 | 3.3% | Monday, September 13, 2021 3:46 PM |
USAP | Universal Stainless & Alloy Products, Inc. - Common Stock | $10.81 | $10.75 | $10.73 | $10.85 | $10.61 | 0.56% | Monday, September 13, 2021 3:38 PM |
USAS | Americas Gold and Silver Corporation Common Shares, no par value | $1.03 | $0.97 | $0.99 | $1.05 | $0.98 | 6.26% | Monday, September 13, 2021 3:45 PM |
USAU | U.S. Gold Corp. - Common Stock | $10.15 | $10.16 | $10.15 | $10.19 | $10.11 | -0.11% | Monday, September 13, 2021 3:39 PM |
USB | U.S. Bancorp Common Stock | $56.42 | $55.45 | $55.94 | $56.52 | $55.83 | 1.75% | Monday, September 13, 2021 3:47 PM |
USCI | United States Commodity Index Fund ETV | $39.72 | $39.68 | $39.85 | $39.85 | $39.67 | 0.1% | Monday, September 13, 2021 2:40 PM |
USCR | U S Concrete, Inc. - Common Stock | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
USD | ProShares Ultra Semiconductors | $37.78 | $37.67 | $38.40 | $38.54 | $37.33 | 0.29% | Monday, September 13, 2021 3:44 PM |
USDP | USD Partners LP Common Units representing limited partner interest | $6.36 | $6.4 | $6.41 | $6.43 | $6.31 | -0.62% | Monday, September 13, 2021 3:44 PM |
USDU | WisdomTree Bloomberg U.S. Dollar Bullish Fund | $25.56 | $25.57 | $25.56 | $25.56 | $25.52 | -0.04% | Monday, September 13, 2021 2:06 PM |
USDY | Pacific Global US Equity Income ETF | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
USEG | U.S. Energy Corp. - Common Stock | $4.36 | $4.23 | $4.25 | $4.43 | $4.18 | 3.07% | Monday, September 13, 2021 3:45 PM |
USEP | Innovator ETFs Trust Innovator S&P 500 Ultra Buffer ETF - September | $28.10 | $28.06 | $28.18 | $28.18 | $28.06 | 0.14% | Monday, September 13, 2021 3:30 PM |
USEQ | Invesco Russell 1000 Enhanced Equal Weight ETF | $36.74 | $36.74 | $36.74 | $36.74 | $36.74 | 0 | Friday, September 10, 2021 8:00 PM |
USFD | US Foods Holding Corp. Common Stock | $33.29 | $32.37 | $32.63 | $33.42 | $32.31 | 2.84% | Monday, September 13, 2021 3:47 PM |
USFR | WisdomTree Floating Rate Treasury Fund | $25.11 | $25.1 | $25.10 | $25.11 | $25.10 | 0.02% | Monday, September 13, 2021 2:50 PM |
USHG | AGFiQ Dynamic Hedged U.S. Equity ETF | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
USHY | iShares Broad USD High Yield Corporate Bond ETF | $104.33 | $105.03 | No Data | No Data | No Data | -0.66% | Wednesday, September 8, 2021 8:38 AM |
USI | Principal Ultra-Short Active Income ETF | $24.69 | $24.69 | No Data | No Data | No Data | 0 | Friday, September 10, 2021 8:00 PM |
USIG | iShares Broad USD Investment Grade Corporate Bond ETF | $61.06 | $60.93 | $61.03 | $61.11 | $61.03 | 0.21% | Monday, September 13, 2021 3:46 PM |
USIO | Usio, Inc. - Common Stock | $6.13 | $6.48 | $6.45 | $6.45 | $6.05 | -5.4% | Monday, September 13, 2021 3:45 PM |
USL | United States 12 Month Oil | $25.55 | $25.29 | $25.45 | $25.67 | $25.45 | 1.03% | Monday, September 13, 2021 3:23 PM |
USLB | Invesco Russell 1000 Low Beta Equal Weight ETF | $40.38 | $40.49 | $40.32 | $40.38 | $40.26 | -0.27% | Monday, September 13, 2021 3:44 PM |
USLM | United States Lime & Minerals, Inc. - Common Stock | $136.31 | $135.03 | $135.11 | $138.00 | $135.11 | 0.95% | Monday, September 13, 2021 3:34 PM |
USLV | Credit Suisse AG - VelocityShares 3x Long Silver ETN | $48.45 | $48.31 | $48.51 | $48.56 | $48.45 | 0.31% | Monday, September 13, 2021 4:30 PM |
USM | United States Cellular Corporation Common Stock | $31.95 | $31.31 | $31.52 | $32.18 | $31.45 | 2.04% | Monday, September 13, 2021 3:41 PM |
USMC | Principal U.S. Mega-Cap Multi-Factor Index ETF | $41.45 | $41.46 | $41.81 | $41.81 | $41.32 | -0.03% | Monday, September 13, 2021 3:30 PM |
USMF | WisdomTree U.S. Multifactor Fund | $40.10 | $40.02 | $40.28 | $40.28 | $40.10 | 0.19% | Monday, September 13, 2021 12:32 PM |
USMV | iShares Edge MSCI Min Vol USA ETF | $287.50 | $281.7 | No Data | No Data | No Data | 2.06% | Tuesday, August 31, 2021 8:03 AM |
USNA | USANA Health Sciences, Inc. Common Stock | $96.41 | $97.89 | $98.06 | $98.63 | $95.63 | -1.51% | Monday, September 13, 2021 3:46 PM |
USO | United States Oil Fund | $49.43 | $48.8 | $49.40 | $49.69 | $49.17 | 1.29% | Monday, September 13, 2021 3:45 PM |
USOI | Credit Suisse AG - Credit Suisse X-Links Crude Oil Shares Covered Call ETN | $5.25 | $5.2 | $5.22 | $5.25 | $5.22 | 0.96% | Monday, September 13, 2021 3:39 PM |
USPH | U.S. Physical Therapy, Inc. Common Stock | $112.97 | $114.09 | $113.81 | $114.70 | $111.49 | -0.98% | Monday, September 13, 2021 3:43 PM |
USRT | iShares Core U.S. REIT ETF | $61.38 | $60.86 | $61.28 | $61.81 | $61.17 | 0.85% | Monday, September 13, 2021 3:47 PM |
USSG | Xtrackers MSCI USA ESG Leaders Equity ETF | $41.31 | $41.35 | $41.59 | $41.59 | $41.20 | -0.1% | Monday, September 13, 2021 3:24 PM |
UST | ProShares Ultra 7-10 Year Treasury | $70.23 | $70.05 | $70.18 | $70.25 | $70.18 | 0.26% | Monday, September 13, 2021 2:00 PM |
USTB | VictoryShares USAA Core Short-Term Bond ETF | $51.86 | $51.86 | $51.82 | $51.82 | $51.82 | 0 | Friday, September 10, 2021 8:00 PM |
USV | E-TRACS USB Bloomberg Commodity Index Exchange Traded Notes E-TRACS UBS Bloomberg CMCI Silver ETN | $14.90 | $14.8 | $14.90 | $14.90 | $14.90 | 0.68% | Monday, September 13, 2021 8:08 AM |
USVM | VictoryShares USAA MSCI USA Small Cap Value Momentum ETF | $70.82 | $71.08 | $71.20 | $71.20 | $70.62 | -0.36% | Monday, September 13, 2021 12:55 PM |
USWS | U.S. Well Services, Inc. - Class A Common Stock | $0.70 | $0.76 | $0.66 | $0.71 | $0.65 | -7.46% | Monday, September 13, 2021 3:46 PM |
USX | U.S. Xpress Enterprises, Inc. Class A Common Stock | $8.81 | $8.56 | $8.60 | $8.85 | $8.49 | 2.92% | Monday, September 13, 2021 3:39 PM |
UTES | Virtus Reaves Utilities ETF | $44.48 | $44.48 | $44.82 | $44.82 | $44.82 | 0 | Friday, September 10, 2021 8:00 PM |
UTF | Cohen & Steers Infrastructure Fund, Inc Common Stock | $28.79 | $28.52 | $28.66 | $28.99 | $28.60 | 0.96% | Monday, September 13, 2021 3:45 PM |
UTG | Reaves Utility Income Fund Common Shares of Beneficial Interest | $35.63 | $35.66 | $35.60 | $35.85 | $35.52 | -0.08% | Monday, September 13, 2021 3:34 PM |
UTHR | United Therapeutics Corporation - Common Stock | $209.89 | $210.26 | $210.84 | $211.60 | $205.82 | -0.18% | Monday, September 13, 2021 3:47 PM |
UTI | Universal Technical Institute Inc Common Stock | $6.74 | $6.82 | $6.84 | $6.89 | $6.74 | -1.17% | Monday, September 13, 2021 3:38 PM |
UTL | UNITIL Corporation Common Stock | $47.71 | $48.3 | $48.34 | $48.36 | $47.30 | -1.22% | Monday, September 13, 2021 3:42 PM |
UTMD | Utah Medical Products, Inc. - Common Stock | $90.30 | $90 | $90.66 | $90.66 | $90.00 | 0.33% | Monday, September 13, 2021 2:47 PM |
UTRN | Vesper US Large Cap Short-Term Reversal Strategy ETF | $36.31 | $36.29 | $36.65 | $36.65 | $36.30 | 0.05% | Monday, September 13, 2021 1:22 PM |
UTSI | UTStarcom Holdings Corp - Ordinary Shares | $1.22 | $1.25 | $1.24 | $1.30 | $1.16 | -2.4% | Monday, September 13, 2021 3:41 PM |
UTSL | Direxion Daily Utilities Bull 3X Shares | $34.49 | $34.45 | $34.90 | $35.40 | $33.97 | 0.12% | Monday, September 13, 2021 3:37 PM |
UTX | United Technologies Corporation Common Stock | $146.53 | $147.11 | $146.89 | $147.88 | $146.27 | -0.39% | Monday, September 13, 2021 5:45 PM |
UUP | Invesco DB USD Index Bullish Fund ETF | $24.89 | $24.87 | $24.90 | $24.90 | $24.86 | 0.06% | Monday, September 13, 2021 3:45 PM |
UUU | Universal Security Instruments, Inc. Common Stock | $5.86 | $5.93 | $5.96 | $6.05 | $5.80 | -1.18% | Monday, September 13, 2021 3:44 PM |
UUUU | Energy Fuels Inc Ordinary Shares (Canada) | $7.19 | $6.92 | $7.23 | $7.62 | $7.01 | 3.9% | Monday, September 13, 2021 3:47 PM |
UVE | UNIVERSAL INSURANCE HOLDINGS INC Common Stock | $13.50 | $13.45 | $13.54 | $13.65 | $13.49 | 0.37% | Monday, September 13, 2021 3:44 PM |
UVSP | Univest Financial Corporation - Common Stock | $26.36 | $25.92 | $26.45 | $26.45 | $25.70 | 1.7% | Monday, September 13, 2021 3:46 PM |
UVV | Universal Corporation Common Stock | $48.90 | $49.04 | $49.25 | $49.48 | $48.36 | -0.29% | Monday, September 13, 2021 3:46 PM |
UVXY | ProShares Trust Ultra VIX Short Term Futures ETF | $23.27 | $23.86 | $22.33 | $24.17 | $22.15 | -2.47% | Monday, September 13, 2021 3:32 PM |
UWM | ProShares Ultra Russell2000 | $55.86 | $55.35 | $56.13 | $56.16 | $54.63 | 0.92% | Monday, September 13, 2021 3:45 PM |
UWT | VelocityShares 3x Long Crude Oil ETNs linked to the S&P GSCI Crude Oil Index ER | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
UXI | ProShares Ultra Industrials | $32.87 | $32.87 | $33.35 | $33.35 | $32.85 | 0.01% | Monday, September 13, 2021 10:34 AM |
UXIN | Uxin Limited - American Depositary Shares | $3.20 | $3.29 | $3.26 | $3.30 | $3.14 | -2.64% | Monday, September 13, 2021 3:46 PM |
UYG | ProShares Ultra Financials | $65.46 | $64.51 | $65.42 | $65.79 | $64.95 | 1.47% | Monday, September 13, 2021 3:42 PM |
UYM | ProShares Ultra Basic Materials | $93.18 | $94.25 | $96.28 | $96.28 | $93.18 | -1.14% | Monday, September 13, 2021 1:35 PM |
UZA | United States Cellular Corporation 6.95% Senior Notes due 2060 | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
UZB | United States Cellular Corporation 7.25% Senior Notes due 2063 | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
UZC | United States Cellular Corporation 7.25% Senior Notes due 2064 | $43.80 | $43.8 | $43.80 | $43.80 | $43.80 | 0 | Monday, September 13, 2021 8:08 AM |
V | Visa Inc. | $224.44 | $224.91 | $225.53 | $227.20 | $223.41 | -0.21% | Monday, September 13, 2021 3:47 PM |
VAC | Marriott Vacations Worldwide Corporation Common Stock | $155.56 | $148.93 | $150.00 | $156.01 | $149.29 | 4.45% | Monday, September 13, 2021 3:46 PM |
VAL | Valaris plc Class A Ordinary Shares | $31.47 | $31.41 | $31.80 | $32.31 | $31.16 | 0.19% | Monday, September 13, 2021 3:47 PM |
VALE | VALE S.A. American Depositary Shares Each Representing one common share | $18.07 | $18.03 | $18.17 | $18.20 | $17.98 | 0.19% | Monday, September 13, 2021 3:47 PM |
VALQ | American Century STOXX U.S. Quality Value ETF | $50.95 | $50.67 | $50.92 | $50.95 | $50.92 | 0.56% | Monday, September 13, 2021 9:43 AM |
VALT | ETFMG Sit Ultra Short ETF | $49.75 | $49.75 | $49.75 | $49.75 | $49.75 | 0 | Monday, September 13, 2021 3:28 PM |
VALU | Value Line, Inc. - Common Stock | $35.00 | $34.27 | $34.92 | $35.47 | $33.99 | 2.13% | Monday, September 13, 2021 2:29 PM |
VALX | Validea Market Legends ETF | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
VAM | The Vivaldi Opportunities Fund Common Stock | $9.64 | $9.54 | $10.50 | $10.50 | $9.64 | 1.05% | Monday, September 13, 2021 5:26 PM |
VAMO | Cambria ETF Trust Cambria Value and Momentum ETF | $23.54 | $23.29 | $23.50 | $23.54 | $23.50 | 1.07% | Monday, September 13, 2021 11:10 AM |
VAPO | Vapotherm, Inc. Common Stock | $28.63 | $28.67 | $28.74 | $28.98 | $27.85 | -0.14% | Monday, September 13, 2021 3:45 PM |
VAR | Varian Medical Systems, Inc. Common Stock | $0.21 | $0.21 | No Data | No Data | No Data | 0 | Wednesday, September 8, 2021 10:32 AM |
VAW | Vanguard Materials ETF | $182.15 | $183.2 | $184.78 | $184.78 | $182.15 | -0.57% | Monday, September 13, 2021 1:55 PM |
VB | Vanguard Small-Cap ETF | $223.62 | $222.74 | $224.22 | $224.22 | $221.91 | 0.4% | Monday, September 13, 2021 3:47 PM |
VBF | Invesco Bond Fund Common Stock | $21.07 | $20.85 | $20.99 | $21.15 | $20.76 | 1.03% | Monday, September 13, 2021 3:26 PM |
VBFC | Village Bank and Trust Financial Corp. - Common Stock | $46.26 | $46.75 | $46.26 | $46.26 | $46.26 | -1.05% | Monday, September 13, 2021 9:35 AM |
VBIV | VBI Vaccines, Inc. - Ordinary Shares | $3.25 | $3.24 | $3.25 | $3.38 | $3.16 | 0.15% | Monday, September 13, 2021 3:47 PM |
VBK | Vanguard Small-Cap Growth ETF | $289.40 | $289.94 | $291.56 | $291.56 | $287.41 | -0.19% | Monday, September 13, 2021 3:39 PM |
VBLT | Vascular Biogenics Ltd. - Ordinary Shares | $2.40 | $2.47 | $2.50 | $2.50 | $2.39 | -2.63% | Monday, September 13, 2021 3:45 PM |
VBND | ETF Series Solutions Trust Vident Core U.S. Bond Strategy Fund | $48.84 | $48.88 | $48.85 | $48.85 | $48.77 | -0.08% | Monday, September 13, 2021 3:42 PM |
VBR | Vanguard Small-Cap Value ETF | $171.52 | $170.11 | $171.39 | $172.00 | $170.50 | 0.83% | Monday, September 13, 2021 3:47 PM |
VBTX | Veritex Holdings, Inc. - Common Stock | $35.88 | $35.5 | $35.76 | $35.99 | $35.18 | 1.07% | Monday, September 13, 2021 3:46 PM |
VC | Visteon Corporation - Common Stock | $100.79 | $98.87 | $100.57 | $101.60 | $98.83 | 1.94% | Monday, September 13, 2021 3:46 PM |
VCEL | Vericel Corporation - Common Stock | $52.69 | $51.63 | $52.14 | $53.20 | $50.56 | 2.06% | Monday, September 13, 2021 3:47 PM |
VCF | Delaware Investments Colorado Municipal Income Fund, Inc Common Stock | $14.90 | $14.7 | $14.81 | $14.92 | $14.73 | 1.36% | Monday, September 13, 2021 2:43 PM |
VCIF | Vertical Capital Income Fund Common Shares of Beneficial Interest | $10.70 | $10.65 | $10.63 | $10.72 | $10.61 | 0.47% | Monday, September 13, 2021 3:02 PM |
VCIT | Vanguard Intermediate-Term Corporate Bond ETF | $95.55 | $95.46 | $95.53 | $95.63 | $95.52 | 0.09% | Monday, September 13, 2021 3:46 PM |
VCLT | Vanguard Long-Term Corporate Bond ETF | $108.80 | $108.39 | $108.71 | $108.96 | $108.62 | 0.38% | Monday, September 13, 2021 3:46 PM |
VCNX | Vaccinex, Inc. - Common Stock | $2.34 | $2.33 | $2.32 | $2.37 | $2.27 | 0.43% | Monday, September 13, 2021 3:40 PM |
VCR | Vanguard Consumer Discretion ETF | $318.26 | $318.3 | $320.09 | $320.09 | $316.00 | -0.01% | Monday, September 13, 2021 2:57 PM |
VCRA | Vocera Communications, Inc. Common Stock | $47.31 | $47.39 | $47.68 | $47.88 | $46.75 | -0.17% | Monday, September 13, 2021 3:45 PM |
VCSH | Vanguard Short-Term Corporate Bond ETF | $82.64 | $82.62 | $82.63 | $82.66 | $82.61 | 0.02% | Monday, September 13, 2021 3:47 PM |
VCTR | Victory Capital Holdings, Inc. - Common Stock | $33.96 | $33.24 | $33.50 | $34.20 | $33.30 | 2.17% | Monday, September 13, 2021 3:46 PM |
VCV | Invesco California Value Municipal Income Trust Common Stock | $14.02 | $14.02 | $14.02 | $14.02 | $13.98 | 0 | Monday, September 13, 2021 3:37 PM |
VCYT | Veracyte, Inc. - Common Stock | $48.41 | $48.66 | $48.98 | $49.04 | $46.66 | -0.51% | Monday, September 13, 2021 3:47 PM |
VDC | Vanguard Consumer Staples ETF | $186.69 | $186.25 | $187.05 | $187.97 | $186.40 | 0.24% | Monday, September 13, 2021 3:45 PM |
VDE | Vanguard Energy ETF | $69.45 | $67.41 | $68.39 | $69.94 | $68.39 | 3.03% | Monday, September 13, 2021 3:47 PM |
VEA | Vanguard FTSE Developed Markets ETF | $53.05 | $52.7 | $53.19 | $53.21 | $52.93 | 0.66% | Monday, September 13, 2021 3:47 PM |
VEC | Vectrus, Inc. Common Stock | $48.75 | $48.28 | $48.49 | $49.06 | $48.37 | 0.96% | Monday, September 13, 2021 3:20 PM |
VECO | Veeco Instruments Inc. - Common Stock | $22.72 | $22.8 | $22.33 | $23.02 | $21.90 | -0.35% | Monday, September 13, 2021 3:46 PM |
VEDL | Vedanta Limited American Depositary Shares (Each representing four equity shares) | $16.70 | $16.6 | $16.81 | $16.84 | $16.66 | 0.66% | Monday, September 13, 2021 3:45 PM |
VEEV | Veeva Systems Inc. Class A Common Stock | $298.09 | $302.82 | $304.19 | $304.19 | $297.12 | -1.56% | Monday, September 13, 2021 3:45 PM |
VEGA | AdvisorShares STAR Global Buy-Write ETF | $40.47 | $40.47 | $40.52 | $40.52 | $40.52 | 0 | Friday, September 10, 2021 8:00 PM |
VEGI | iShares MSCI Agriculture Producers Fund | $39.42 | $39.26 | $39.66 | $39.66 | $39.30 | 0.41% | Monday, September 13, 2021 3:21 PM |
VEGN | US Vegan Climate Index | $40.90 | $41.01 | $40.90 | $40.90 | $40.90 | -0.27% | Monday, September 13, 2021 9:30 AM |
VEL | Velocity Financial, Inc. Common Stock | $12.83 | $13.05 | $13.05 | $13.20 | $12.66 | -1.69% | Monday, September 13, 2021 3:31 PM |
VEON | VEON Ltd. - American Depositary Shares | $2.22 | $2.16 | $2.14 | $2.26 | $2.13 | 2.77% | Monday, September 13, 2021 3:47 PM |
VER | VEREIT, Inc. Common Stock | $48.05 | $47.63 | $48.04 | $48.43 | $47.85 | 0.88% | Monday, September 13, 2021 3:47 PM |
VERB | Verb Technology Company, Inc. - Common Stock | $1.93 | $1.94 | $1.96 | $1.97 | $1.85 | -0.77% | Monday, September 13, 2021 3:46 PM |
VERI | Veritone, Inc. - Common Stock | $20.68 | $19.91 | $19.90 | $21.12 | $19.22 | 3.87% | Monday, September 13, 2021 3:46 PM |
VERO | Venus Concept Inc. - Common Stock | $2.20 | $2.22 | $2.26 | $2.26 | $2.15 | -0.9% | Monday, September 13, 2021 3:45 PM |
VERU | Veru Inc. - Common Stock | $9.05 | $9.14 | $9.13 | $9.33 | $8.81 | -1.04% | Monday, September 13, 2021 3:47 PM |
VERY | Vericity, Inc. - Common Stock | $9.68 | $9.44 | $9.45 | $9.95 | $9.26 | 2.49% | Monday, September 13, 2021 3:27 PM |
VET | Vermilion Energy Inc. Common (Canada) | $7.39 | $6.67 | $6.81 | $7.42 | $6.81 | 10.72% | Monday, September 13, 2021 3:46 PM |
VETS | Pacer Military Times Best Employers ETF | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
VEU | Vanguard FTSE All World Ex US ETF | $64.08 | $63.75 | $64.22 | $64.22 | $63.97 | 0.53% | Monday, September 13, 2021 3:47 PM |
VFC | V.F. Corporation Common Stock | $71.56 | $70.95 | $71.33 | $71.98 | $70.96 | 0.86% | Monday, September 13, 2021 3:47 PM |
VFF | Village Farms International, Inc. - Common Shares | $8.67 | $8.55 | $8.76 | $8.76 | $8.43 | 1.4% | Monday, September 13, 2021 3:46 PM |
VFH | Vanguard Financials ETF | $93.60 | $92.7 | $93.45 | $93.79 | $93.09 | 0.97% | Monday, September 13, 2021 3:46 PM |
VFL | Delaware Investments National Municipal Income Fund Common Stock | $14.19 | $14.19 | $14.24 | $14.36 | $14.19 | 0 | Monday, September 13, 2021 1:53 PM |
VFLQ | Vanguard U.S. Liquidity Factor ETF | $111.96 | $111.96 | $112.85 | $112.85 | $112.85 | 0 | Friday, September 10, 2021 8:00 PM |
VFMF | Vanguard U.S. Multifactor ETF | $101.14 | $100.8 | $102.23 | $102.23 | $100.10 | 0.34% | Monday, September 13, 2021 12:47 PM |
VFMO | Vanguard U.S. Momentum Factor ETF | $131.05 | $131.16 | $132.55 | $132.55 | $131.05 | -0.08% | Monday, September 13, 2021 11:38 AM |
VFMV | Vanguard U.S. Minimum Volatility ETF | $101.54 | $101.54 | $102.70 | $102.70 | $101.54 | 0 | Monday, September 13, 2021 10:32 AM |
VFQY | Vanguard U.S. Quality Factor ETF | $120.70 | $120.7 | $121.84 | $121.84 | $121.84 | 0 | Friday, September 10, 2021 8:00 PM |
VFVA | Vanguard U.S. Value Factor ETF | $98.99 | $98.37 | $98.99 | $98.99 | $98.99 | 0.63% | Monday, September 13, 2021 9:30 AM |
VG | Vonage Holdings Corp. - Common Stock | $15.35 | $14.48 | $14.54 | $16.36 | $14.46 | 6.01% | Monday, September 13, 2021 3:47 PM |
VGFO | Virtus WMC Global Factor Opportunities ETF | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
VGI | Virtus Global Multi-Sector Income Fund Common Shares of Beneficial Interest | $11.94 | $11.85 | $11.86 | $11.94 | $11.82 | 0.76% | Monday, September 13, 2021 3:28 PM |
VGIT | Vanguard Intermediate-Term Treasury ETF | $68.17 | $68.12 | $68.14 | $68.20 | $68.14 | 0.07% | Monday, September 13, 2021 3:46 PM |
VGK | Vanguard FTSEEuropean ETF | $69.24 | $68.93 | $69.50 | $69.50 | $69.10 | 0.45% | Monday, September 13, 2021 3:47 PM |
VGLT | Vanguard Long-Treasury ETF | $90.58 | $90.08 | $90.39 | $90.66 | $90.36 | 0.55% | Monday, September 13, 2021 3:46 PM |
VGM | Invesco Trust for Investment Grade Municipals Common Stock (DE) | $14.07 | $14.17 | $14.18 | $14.18 | $14.05 | -0.68% | Monday, September 13, 2021 3:46 PM |
VGR | Vector Group Ltd. Common Stock | $12.98 | $14.36 | $14.18 | $14.25 | $12.90 | -9.64% | Monday, September 13, 2021 3:46 PM |
VGSH | Vanguard Short-Term Treasury ETF | $61.49 | $61.48 | $61.48 | $61.49 | $61.47 | 0.01% | Monday, September 13, 2021 3:44 PM |
VGT | Vanguard Information Tech ETF | $419.91 | $420.66 | $423.67 | $424.62 | $418.06 | -0.18% | Monday, September 13, 2021 3:45 PM |
VGZ | Vista Gold Corp Common Stock | $0.83 | $0.83 | $0.83 | $0.84 | $0.82 | -0.35% | Monday, September 13, 2021 3:46 PM |
VHC | VirnetX Holding Corp Common Stock | $4.17 | $4.09 | $4.16 | $4.24 | $4.07 | 1.96% | Monday, September 13, 2021 3:47 PM |
VHI | Valhi, Inc. Common Stock | $23.14 | $22.6 | $22.65 | $23.14 | $22.05 | 2.39% | Monday, September 13, 2021 3:44 PM |
VHT | Vanguard Health Care ETF | $256.70 | $258.92 | $260.18 | $260.18 | $256.00 | -0.86% | Monday, September 13, 2021 3:46 PM |
VIAC | ViacomCBS Inc. - Class B Common Stock | $40.36 | $39.65 | $39.96 | $40.51 | $39.63 | 1.79% | Monday, September 13, 2021 3:47 PM |
VIACA | ViacomCBS Inc. - Class A Common Stock | $44.86 | $43.9 | $44.06 | $45.09 | $43.87 | 2.19% | Monday, September 13, 2021 3:39 PM |
VIAV | Viavi Solutions Inc. - Common Stock | $16.16 | $16.08 | $16.16 | $16.23 | $15.99 | 0.5% | Monday, September 13, 2021 3:47 PM |
VICI | VICI Properties Inc. Common Stock | $29.98 | $29.73 | $30.17 | $30.24 | $29.74 | 0.84% | Monday, September 13, 2021 3:47 PM |
VICR | Vicor Corporation - Common Stock | $125.96 | $124.59 | $125.54 | $126.05 | $122.37 | 1.1% | Monday, September 13, 2021 3:44 PM |
VIDI | ETF Series Solutions Trust Vident International Equity Fund | $27.60 | $27.6 | No Data | No Data | No Data | 0 | Friday, September 10, 2021 3:59 PM |
VIE | Viela Bio, Inc. - Common Stock | $28.93 | $28.75 | $28.86 | $29.16 | $28.83 | 0.63% | Monday, September 13, 2021 5:37 PM |
VIG | Vanguard Div Appreciation ETF | $160.10 | $160.18 | $161.10 | $161.30 | $159.59 | -0.05% | Monday, September 13, 2021 3:47 PM |
VIGI | Vanguard International Dividend Appreciation ETF | $91.95 | $91.86 | $92.27 | $92.30 | $91.76 | 0.1% | Monday, September 13, 2021 3:44 PM |
VIIX | Credit Suisse AG - VelocityShares VIX Short Term ETN | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
VIOG | Vanguard S&P Small-Cap 600 Growth ETF | $228.69 | $232 | $230.40 | $230.40 | $228.46 | -1.43% | Monday, September 13, 2021 2:55 PM |
VIOO | Vanguard S&P Small-Cap 600 ETF | $201.37 | $200.6 | $201.84 | $201.84 | $200.00 | 0.38% | Monday, September 13, 2021 3:10 PM |
VIOT | Viomi Technology Co., Ltd - American Depositary Shares | $4.92 | $4.88 | $4.95 | $5.02 | $4.81 | 0.82% | Monday, September 13, 2021 3:43 PM |
VIOV | Vanguard S&P Small-Cap 600 Value ETF | $172.51 | $171.17 | $172.32 | $172.92 | $171.41 | 0.78% | Monday, September 13, 2021 3:16 PM |
VIPS | Vipshop Holdings Limited American Depositary Shares, each representing two ordinary shares | $14.10 | $14.62 | $14.38 | $14.43 | $13.99 | -3.59% | Monday, September 13, 2021 3:46 PM |
VIR | Vir Biotechnology, Inc. - Common Stock | $49.86 | $51.7 | $51.00 | $51.53 | $48.96 | -3.56% | Monday, September 13, 2021 3:46 PM |
VIRC | Virco Manufacturing Corporation - Common Stock | $3.55 | $3.45 | $3.53 | $3.72 | $3.46 | 2.9% | Monday, September 13, 2021 3:22 PM |
VIRT | Virtu Financial, Inc. - Class A Common Stock | $23.66 | $23.48 | $23.68 | $23.78 | $23.35 | 0.75% | Monday, September 13, 2021 3:46 PM |
VIS | Vanguard Industrials ETF | $194.22 | $194.59 | $196.04 | $196.30 | $194.22 | -0.19% | Monday, September 13, 2021 3:06 PM |
VISL | Vislink Technologies, Inc. - Common Stock | $1.99 | $1.99 | $2.01 | $2.08 | $1.94 | -0.1% | Monday, September 13, 2021 3:47 PM |
VIST | Vista Oil & Gas, S.A.B. de C.V. American Depositary Shares, each representing one series A share, with no par value | $4.59 | $4.15 | $4.58 | $4.75 | $4.48 | 10.6% | Monday, September 13, 2021 3:45 PM |
VIV | Telefonica Brasil, S.A. ADS | $8.10 | $8.03 | $8.11 | $8.26 | $8.08 | 0.87% | Monday, September 13, 2021 3:47 PM |
VIVE | Viveve Medical, Inc. - Common Stock | $2.47 | $2.5 | $2.47 | $2.50 | $2.44 | -1.2% | Monday, September 13, 2021 3:40 PM |
VIVO | Meridian Bioscience Inc. - Common Stock | $19.84 | $20.47 | $20.60 | $20.60 | $19.67 | -3.1% | Monday, September 13, 2021 3:46 PM |
VIXM | ProShares Trust VIX Mid-Term Futures ETF | $31.56 | $31.71 | $31.24 | $31.78 | $31.18 | -0.47% | Monday, September 13, 2021 3:29 PM |
VIXY | ProShares Trust VIX Short-Term Futures ETF | $21.78 | $22.05 | $21.20 | $22.33 | $21.07 | -1.22% | Monday, September 13, 2021 3:32 PM |
VJET | voxeljet AG American Depositary Shares, each representing one-fifth of an ordinary share/ | $7.46 | $7.59 | $7.58 | $7.58 | $7.32 | -1.71% | Monday, September 13, 2021 3:39 PM |
VKI | Invesco Advantage Municipal Income Trust II Common Shares of Beneficial Interest (DE) | $12.67 | $12.7 | $12.67 | $12.69 | $12.57 | -0.25% | Monday, September 13, 2021 3:31 PM |
VKQ | Invesco Municipal Trust Common Stock | $13.81 | $13.87 | $13.91 | $13.91 | $13.78 | -0.43% | Monday, September 13, 2021 3:40 PM |
VKTX | Viking Therapeutics, Inc. - Common Stock | $6.62 | $6.6 | $6.64 | $6.77 | $6.49 | 0.23% | Monday, September 13, 2021 3:46 PM |
VLGEA | Village Super Market, Inc. - Class A Common Stock | $21.75 | $21.62 | $21.73 | $21.93 | $21.61 | 0.6% | Monday, September 13, 2021 3:45 PM |
VLO | Valero Energy Corporation Common Stock | $66.24 | $63.41 | $64.30 | $66.72 | $64.10 | 4.46% | Monday, September 13, 2021 3:47 PM |
VLRS | Controladora Vuela Compania de Aviacion, S.A.B. de C.V. American Depositary Shares, each representing ten (10) Ordinary Participation Certificates | $20.89 | $20.69 | $20.96 | $21.25 | $20.59 | 0.97% | Monday, September 13, 2021 3:45 PM |
VLT | Invesco High Income Trust II | $14.90 | $14.92 | $14.95 | $15.04 | $14.81 | -0.16% | Monday, September 13, 2021 3:32 PM |
VLU | SPDR S&P 1500 Value Tilt ETF | $147.90 | $147.19 | $148.43 | $148.43 | $147.90 | 0.48% | Monday, September 13, 2021 3:21 PM |
VLUE | iShares Edge MSCI USA Value Factor ETF | $22.20 | $22.19 | $22.09 | $22.20 | $22.09 | 0.05% | Monday, September 13, 2021 4:10 PM |
VLY | Valley National Bancorp - Common Stock | $12.33 | $12.16 | $12.32 | $12.42 | $12.19 | 1.36% | Monday, September 13, 2021 3:46 PM |
VLYPO | Valley National Bancorp - 5.5% Fixed to Floating Rate Series B Non-Cumulative Perpetual Preferred Stock | $26.05 | $26.03 | $26.03 | $26.18 | $26.03 | 0.08% | Monday, September 13, 2021 3:34 PM |
VLYPP | Valley National Bancorp - 6.25% Fixed-to-Floating Rate Series A Non-Cumulative Perpetual Preferred Stock | $30.14 | $30.1 | $30.00 | $30.18 | $29.90 | 0.12% | Monday, September 13, 2021 2:17 PM |
VMBS | Vanguard Mortgage-Backed Securities ETF | $53.47 | $53.44 | $53.44 | $53.47 | $53.42 | 0.05% | Monday, September 13, 2021 3:47 PM |
VMC | Vulcan Materials Company (Holding Company) Common Stock | $177.79 | $177.69 | $178.91 | $180.35 | $176.70 | 0.06% | Monday, September 13, 2021 3:45 PM |
VMD | Viemed Healthcare, Inc. - Common Shares | $6.18 | $6.22 | $6.29 | $6.30 | $6.13 | -0.64% | Monday, September 13, 2021 3:45 PM |
VMI | Valmont Industries, Inc. Common Stock | $244.75 | $242.96 | $244.31 | $246.09 | $242.75 | 0.74% | Monday, September 13, 2021 3:45 PM |
VMM | Delaware Investments Minnesota Municipal Income Fund II, Inc. Common Stock | $14.28 | $14.35 | $14.42 | $14.42 | $14.28 | -0.49% | Monday, September 13, 2021 3:41 PM |
VMO | Invesco Municipal Opportunity Trust Common Stock | $13.79 | $13.88 | $13.88 | $13.91 | $13.78 | -0.63% | Monday, September 13, 2021 3:44 PM |
VMOT | Alpha Architect Value Momentum Trend ETF | $28.27 | $28.27 | $28.27 | $28.27 | $28.27 | 0 | Friday, September 10, 2021 8:00 PM |
VMW | Vmware, Inc. Common stock, Class A | $141.89 | $141.32 | $142.14 | $144.90 | $141.41 | 0.4% | Monday, September 13, 2021 3:47 PM |
VNCE | Vince Holding Corp. Common Stock | $7.65 | $7.74 | $7.60 | $7.68 | $7.29 | -1.16% | Monday, September 13, 2021 3:38 PM |
VNDA | Vanda Pharmaceuticals Inc. - Common Stock | $16.72 | $16.19 | $16.38 | $16.76 | $16.14 | 3.24% | Monday, September 13, 2021 3:46 PM |
VNE | Veoneer, Inc. Common Stock | $35.67 | $34.81 | $34.60 | $36.24 | $34.36 | 2.47% | Monday, September 13, 2021 3:47 PM |
VNET | 21Vianet Group, Inc. - American Depositary Shares | $20.98 | $21.22 | $20.88 | $21.34 | $20.15 | -1.13% | Monday, September 13, 2021 3:46 PM |
VNLA | Janus Henderson Short Duration Income ETF | $50.14 | $50.13 | $50.13 | $50.15 | $50.13 | 0.02% | Monday, September 13, 2021 3:46 PM |
VNM | VanEck Vectors Vietnam ETF | $19.82 | $20.03 | $20.03 | $20.03 | $19.71 | -1.05% | Monday, September 13, 2021 3:01 PM |
VNO | Vornado Realty Trust Common Stock | $41.28 | $40.27 | $40.53 | $41.61 | $40.17 | 2.51% | Monday, September 13, 2021 3:46 PM |
VNOM | Viper Energy Partners LP - Common Unit | $19.30 | $18.87 | $19.01 | $19.65 | $19.00 | 2.28% | Monday, September 13, 2021 3:45 PM |
VNQ | Vanguard Real Estate ETF | $107.21 | $106.4 | $107.33 | $108.01 | $106.83 | 0.76% | Monday, September 13, 2021 3:47 PM |
VNQI | Vanguard Global ex-U.S. Real Estate ETF | $59.34 | $58.9 | $59.21 | $59.40 | $59.07 | 0.75% | Monday, September 13, 2021 3:46 PM |
VNRX | VolitionRX Limited Common Stock | $3.13 | $3.22 | $3.29 | $3.32 | $3.12 | -2.8% | Monday, September 13, 2021 3:36 PM |
VNTR | Venator Materials PLC Ordinary Shares | $3.09 | $2.7 | $2.74 | $3.30 | $2.56 | 14.44% | Monday, September 13, 2021 3:46 PM |
VO | Vanguard Mid-Cap ETF | $244.60 | $244.77 | $246.17 | $246.43 | $243.79 | -0.07% | Monday, September 13, 2021 3:45 PM |
VOC | VOC Energy Trust Units of Beneficial Interest | $1.07 | $1.07 | $1.07 | $1.07 | $1.07 | 0 | Monday, September 13, 2021 5:36 PM |
VOD | Vodafone Group Plc - American Depositary Shares each representing ten Ordinary Shares | $16.53 | $16.32 | $16.56 | $16.61 | $16.51 | 1.29% | Monday, September 13, 2021 3:47 PM |
VOE | Vanguard Mid-Cap Value ETF | $143.60 | $142.83 | $143.91 | $144.21 | $143.06 | 0.54% | Monday, September 13, 2021 3:43 PM |
VOLT | Volt Information Sciences, Inc. Common Stock | $4.14 | $4.09 | $4.19 | $4.19 | $3.93 | 1.22% | Monday, September 13, 2021 3:43 PM |
VONE | Vanguard Russell 1000 ETF | $207.62 | $207.62 | $209.05 | $209.05 | $206.97 | 0 | Monday, September 13, 2021 3:46 PM |
VONG | Vanguard Russell 1000 Growth ETF | $73.85 | $74.16 | $74.55 | $74.62 | $73.60 | -0.42% | Monday, September 13, 2021 3:47 PM |
VONV | Vanguard Russell 1000 Value ETF | $70.60 | $70.24 | $70.77 | $70.83 | $70.33 | 0.51% | Monday, September 13, 2021 3:47 PM |
VOO | Vanguard S&P 500 ETF | $409.69 | $409.58 | $412.52 | $412.71 | $408.32 | 0.03% | Monday, September 13, 2021 3:47 PM |
VOOG | Vanguard S&P 500 Growth ETF | $279.32 | $280.49 | $282.29 | $282.57 | $278.60 | -0.42% | Monday, September 13, 2021 3:22 PM |
VOOV | Vanguard S&P 500 Value ETF | $144.49 | $143.78 | $144.72 | $145.05 | $144.00 | 0.49% | Monday, September 13, 2021 3:43 PM |
VOT | Vanguard Mid-Cap Growth ETF | $245.19 | $246.96 | $248.14 | $248.14 | $244.75 | -0.72% | Monday, September 13, 2021 3:44 PM |
VOX | Vanguard Communication Services ETF | $148.41 | $148.08 | $149.05 | $149.05 | $147.86 | 0.22% | Monday, September 13, 2021 3:47 PM |
VOXX | VOXX International Corporation - Class A Common Stock | $11.30 | $11.07 | $11.13 | $11.45 | $10.88 | 2.08% | Monday, September 13, 2021 3:46 PM |
VOYA | Voya Financial, Inc. Common Stock | $63.99 | $63.56 | $64.03 | $64.41 | $63.61 | 0.68% | Monday, September 13, 2021 3:47 PM |
VPC | Virtus Private Credit Strategy ETF | $25.45 | $25.54 | $25.61 | $25.61 | $25.45 | -0.35% | Monday, September 13, 2021 9:42 AM |
VPG | Vishay Precision Group, Inc. Common Stock | $36.58 | $36.25 | $36.39 | $36.73 | $36.25 | 0.91% | Monday, September 13, 2021 3:38 PM |
VPL | Vanguard FTSE Pacific ETF | $85.48 | $84.57 | $85.52 | $85.58 | $85.26 | 1.08% | Monday, September 13, 2021 3:46 PM |
VPU | Vanguard Utilities ETF | $148.88 | $148.93 | $149.94 | $150.19 | $148.35 | -0.03% | Monday, September 13, 2021 3:44 PM |
VPV | Invesco Pennsylvania Value Municipal Income Trust Common Stock (DE) | $13.34 | $13.34 | $13.35 | $13.35 | $13.32 | 0 | Monday, September 13, 2021 3:31 PM |
VQT | iPath S&P VEQTOR ETN | $30.50 | $30.15 | $29.30 | $30.90 | $29.30 | 1.16% | Monday, September 13, 2021 5:36 PM |
VRA | Vera Bradley, Inc. - Common Stock | $10.41 | $10.49 | $10.60 | $10.75 | $10.39 | -0.76% | Monday, September 13, 2021 3:46 PM |
VRAI | Virtus Real Asset Income ETF | $26.01 | $25.92 | $26.01 | $26.01 | $26.01 | 0.34% | Monday, September 13, 2021 9:30 AM |
VRAY | ViewRay, Inc. - Common Stock | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
VRCA | Verrica Pharmaceuticals Inc. - Common Stock | $11.83 | $12.05 | $12.05 | $12.06 | $11.70 | -1.83% | Monday, September 13, 2021 3:46 PM |
VREX | Varex Imaging Corporation - Common Stock | $28.70 | $28.53 | $28.62 | $28.96 | $28.08 | 0.6% | Monday, September 13, 2021 3:46 PM |
VRIG | Invesco Variable Rate Investment Grade ETF | $25.10 | $25.09 | $25.10 | $25.11 | $25.10 | 0.05% | Monday, September 13, 2021 3:39 PM |
VRML | Vermillion, Inc. - Common Stock | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
VRNA | Verona Pharma plc - American Depositary Shares | $5.82 | $5.68 | $5.83 | $6.10 | $5.80 | 2.49% | Monday, September 13, 2021 3:46 PM |
VRNS | Varonis Systems, Inc. - Common Stock | $67.82 | $69.41 | $69.50 | $69.50 | $66.13 | -2.29% | Monday, September 13, 2021 3:46 PM |
VRNT | Verint Systems Inc. - Common Stock | $43.75 | $43.25 | $43.34 | $44.12 | $43.12 | 1.16% | Monday, September 13, 2021 3:46 PM |
VRP | Invesco Variable Rate Preferred ETF | $26.43 | $26.42 | $26.43 | $26.43 | $26.42 | 0.02% | Monday, September 13, 2021 12:12 PM |
VRRM | Verra Mobility Corporation - Class A Common Stock | $15.24 | $14.83 | $14.88 | $15.25 | $14.70 | 2.76% | Monday, September 13, 2021 3:47 PM |
VRS | Verso Corporation Common Stock | $19.56 | $19.28 | $19.42 | $19.60 | $19.20 | 1.45% | Monday, September 13, 2021 3:46 PM |
VRSK | Verisk Analytics, Inc. - Common Stock | $204.89 | $205.55 | $206.59 | $207.21 | $203.82 | -0.32% | Monday, September 13, 2021 3:46 PM |
VRSN | VeriSign, Inc. - Common Stock | $221.26 | $221.17 | $222.68 | $223.73 | $220.05 | 0.04% | Monday, September 13, 2021 3:46 PM |
VRT | Vertiv Holdings, LLC Class A Common Stock | $23.84 | $24.53 | $24.00 | $24.49 | $23.65 | -2.83% | Monday, September 13, 2021 3:47 PM |
VRTS | Virtus Investment Partners, Inc. - Common Stock | $316.56 | $312.68 | $313.53 | $316.84 | $313.53 | 1.24% | Monday, September 13, 2021 3:41 PM |
VRTU | Virtusa Corporation - Common Stock | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
VRTV | Veritiv Corporation Common Stock | $87.45 | $91.59 | $91.60 | $92.13 | $86.32 | -4.52% | Monday, September 13, 2021 3:47 PM |
VRTX | Vertex Pharmaceuticals Incorporated - Common Stock | $190.45 | $188.57 | $190.07 | $193.25 | $189.61 | 0.99% | Monday, September 13, 2021 3:47 PM |
VSAT | ViaSat, Inc. - Common Stock | $49.70 | $48.59 | $49.00 | $49.92 | $48.66 | 2.28% | Monday, September 13, 2021 3:46 PM |
VSDA | VictoryShares Dividend Accelerator ETF | $44.79 | $45.01 | $45.22 | $45.29 | $44.72 | -0.49% | Monday, September 13, 2021 2:28 PM |
VSEC | VSE Corporation - Common Stock | $47.70 | $47.33 | $47.76 | $48.22 | $47.29 | 0.78% | Monday, September 13, 2021 3:39 PM |
VSGX | Vanguard ESG International Stock ETF | $65.02 | $64.79 | $65.25 | $65.25 | $64.97 | 0.35% | Monday, September 13, 2021 3:18 PM |
VSH | Vishay Intertechnology, Inc. Common Stock | $21.14 | $20.84 | $21.03 | $21.14 | $20.89 | 1.42% | Monday, September 13, 2021 3:47 PM |
VSL | Volshares Large Cap ETF | $43.55 | $43.55 | No Data | No Data | No Data | 0 | Friday, September 10, 2021 8:00 PM |
VSLR | Vivint Solar, Inc. Common Stock | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
VSMV | VictoryShares US Multi-Factor Minimum Volatility ETF | $39.06 | $39.17 | $39.23 | $39.24 | $39.03 | -0.28% | Monday, September 13, 2021 2:13 PM |
VSS | Vanguard FTSE All-Wld ex-US SmCp Idx ETF | $140.77 | $140.11 | $141.05 | $141.05 | $140.57 | 0.47% | Monday, September 13, 2021 3:18 PM |
VST | Vistra Energy Corp. Common Stock | $18.61 | $18.44 | $18.58 | $18.73 | $18.40 | 0.92% | Monday, September 13, 2021 3:46 PM |
VSTM | Verastem, Inc. - Common Stock | $2.55 | $2.64 | $2.67 | $2.69 | $2.50 | -3.43% | Monday, September 13, 2021 3:47 PM |
VSTO | Vista Outdoor Inc. Common Stock | $41.50 | $41.44 | $41.50 | $41.79 | $40.74 | 0.14% | Monday, September 13, 2021 3:46 PM |
VT | Vanguard Total World Stock Index ETF | $106.22 | $106 | $106.75 | $106.75 | $105.92 | 0.21% | Monday, September 13, 2021 3:47 PM |
VTA | Invesco Credit Opportunities Fund Common Shares of Beneficial Interest | $11.59 | $11.6 | $11.62 | $11.64 | $11.59 | -0.04% | Monday, September 13, 2021 3:37 PM |
VTC | Vanguard Total Corporate Bond ETF | $92.70 | $92.52 | $92.62 | $92.75 | $92.62 | 0.19% | Monday, September 13, 2021 3:35 PM |
VTEB | Vanguard Tax-Exempt Bond ETF | $55.15 | $55.15 | $55.14 | $55.16 | $55.14 | 0 | Monday, September 13, 2021 3:47 PM |
VTGN | VistaGen Therapeutics, Inc. - Common Stock | $3.03 | $3.02 | $3.07 | $3.22 | $3.02 | 0.17% | Monday, September 13, 2021 3:47 PM |
VTHR | Vanguard Russell 3000 ETF | $205.39 | $205.38 | $206.96 | $206.96 | $204.71 | 0 | Monday, September 13, 2021 3:46 PM |
VTI | Vanguard Total Stock Market ETF | $230.22 | $230.08 | $231.51 | $231.67 | $229.33 | 0.06% | Monday, September 13, 2021 3:46 PM |
VTIP | Vanguard Short-Term Inflation-Protected Securities Index Fund | $52.74 | $52.76 | $52.79 | $52.80 | $52.73 | -0.04% | Monday, September 13, 2021 3:47 PM |
VTIQ | VectoIQ Acquisition Corp. - Common Stock | $9.73 | $9.72 | $9.73 | $9.75 | $9.73 | 0.1% | Monday, September 13, 2021 3:37 PM |
VTN | Invesco Trust for Investment Grade New York Municipals Common Stock | $13.60 | $13.59 | $13.59 | $13.65 | $13.58 | 0.06% | Monday, September 13, 2021 2:45 PM |
VTNR | Vertex Energy, Inc - Common Stock | $6.71 | $6.76 | $6.84 | $6.96 | $6.55 | -0.81% | Monday, September 13, 2021 3:47 PM |
VTR | Ventas, Inc. Common Stock | $57.64 | $56.19 | $56.72 | $58.21 | $56.47 | 2.58% | Monday, September 13, 2021 3:47 PM |
VTSI | VirTra, Inc. - Common Stock | $9.84 | $9.18 | $9.41 | $9.95 | $9.26 | 7.19% | Monday, September 13, 2021 3:46 PM |
VTV | Vanguard Value ETF | $139.53 | $138.8 | $139.74 | $140.22 | $138.99 | 0.53% | Monday, September 13, 2021 3:47 PM |
VTVT | vTv Therapeutics Inc. - Class A Common Stock | $1.80 | $1.8 | $1.80 | $1.81 | $1.77 | -0.28% | Monday, September 13, 2021 3:44 PM |
VTWG | Vanguard Russell 2000 Growth ETF | $219.09 | $219.42 | $220.80 | $220.80 | $217.75 | -0.15% | Monday, September 13, 2021 3:23 PM |
VTWO | Vanguard Russell 2000 ETF | $89.92 | $89.52 | $90.14 | $90.20 | $88.96 | 0.45% | Monday, September 13, 2021 3:47 PM |
VTWV | Vanguard Russell 2000 Value ETF | $141.67 | $140.45 | $141.19 | $141.81 | $140.45 | 0.87% | Monday, September 13, 2021 3:41 PM |
VUG | Vanguard Growth ETF | $303.40 | $304.69 | $306.39 | $306.47 | $302.42 | -0.42% | Monday, September 13, 2021 3:41 PM |
VUSE | ETF Series Solutions Trust Vident Core US Equity ETF | $43.86 | $43.86 | No Data | No Data | No Data | 0 | Friday, September 10, 2021 1:21 PM |
VUZI | Vuzix Corporation - Common Stock | $11.79 | $11.77 | $11.79 | $12.16 | $11.31 | 0.17% | Monday, September 13, 2021 3:47 PM |
VV | Vanguard Large-Cap ETF | $208.70 | $208.69 | $210.01 | $210.01 | $208.00 | 0 | Monday, September 13, 2021 3:46 PM |
VVI | Viad Corp Common Stock | $43.80 | $42.52 | $42.92 | $43.90 | $42.45 | 3.01% | Monday, September 13, 2021 3:46 PM |
VVNT | Vivint Smart Home, Inc. | $12.23 | $12.09 | $12.09 | $12.34 | $11.77 | 1.16% | Monday, September 13, 2021 3:46 PM |
VVPR | VivoPower International PLC - Ordinary Shares | $5.30 | $5.38 | $5.46 | $5.46 | $5.22 | -1.4% | Monday, September 13, 2021 3:41 PM |
VVR | Invesco Senior Income Trust Common Stock (DE) | $4.39 | $4.39 | $4.40 | $4.42 | $4.39 | 0.14% | Monday, September 13, 2021 3:35 PM |
VVUS | VIVUS, Inc. - Common Stock | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
VVV | Valvoline Inc. Common Stock | $31.64 | $31.12 | $31.44 | $31.68 | $31.22 | 1.67% | Monday, September 13, 2021 3:46 PM |
VWO | Vanguard FTSE Emerging Markets ETF | $52.68 | $52.53 | $52.62 | $52.84 | $52.44 | 0.28% | Monday, September 13, 2021 3:47 PM |
VWOB | Vanguard Emerging Markets Government Bond ETF | $80.27 | $80.01 | $80.17 | $80.33 | $80.13 | 0.32% | Monday, September 13, 2021 3:44 PM |
VXF | Vanguard Extended Market ETF | $187.14 | $187.18 | $188.24 | $188.24 | $186.00 | -0.02% | Monday, September 13, 2021 3:44 PM |
VXRT | Vaxart, Inc. - Common Stock | $8.35 | $8.76 | $8.79 | $8.80 | $8.24 | -4.68% | Monday, September 13, 2021 3:47 PM |
VXUS | Vanguard Total International Stock ETF | $66.46 | $66.12 | $66.60 | $66.65 | $66.33 | 0.51% | Monday, September 13, 2021 3:47 PM |
VXX | iPath Series B S&P 500 VIX Short-Term Futures ETN | $26.63 | $27.06 | $25.91 | $27.31 | $25.77 | -1.59% | Monday, September 13, 2021 3:32 PM |
VYGR | Voyager Therapeutics, Inc. - Common Stock | $3.28 | $3.3 | $3.30 | $3.35 | $3.23 | -0.76% | Monday, September 13, 2021 3:45 PM |
VYM | Vanguard High Dividend Yield ETF | $106.05 | $105.45 | $106.17 | $106.64 | $105.63 | 0.57% | Monday, September 13, 2021 3:47 PM |
VYMI | Vanguard International High Dividend Yield ETF | $68.64 | $67.92 | $68.67 | $68.77 | $68.50 | 1.06% | Monday, September 13, 2021 3:43 PM |
VZ | Verizon Communications Inc. Common Stock | $54.58 | $54.23 | $54.40 | $54.98 | $54.40 | 0.65% | Monday, September 13, 2021 3:47 PM |
W | Wayfair Inc. Class A Common Stock | $266.41 | $262.23 | $260.89 | $268.29 | $256.90 | 1.59% | Monday, September 13, 2021 3:45 PM |
WAAS | AquaVenture Holdings Limited Ordinary Shares | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
WAB | Westinghouse Air Brake Technologies Corporation Common Stock | $90.22 | $89.39 | $90.49 | $90.83 | $89.53 | 0.93% | Monday, September 13, 2021 3:47 PM |
WABC | Westamerica Bancorporation - Common Stock | $54.07 | $54.52 | $54.91 | $54.92 | $53.58 | -0.83% | Monday, September 13, 2021 3:46 PM |
WAFD | Washington Federal, Inc. - Common Stock | $33.25 | $32.64 | $32.85 | $33.26 | $32.60 | 1.87% | Monday, September 13, 2021 3:47 PM |
WAFU | Wah Fu Education Group Limited - Ordinary Shares | $6.50 | $6.37 | $6.37 | $6.56 | $6.21 | 2.04% | Monday, September 13, 2021 3:44 PM |
WAL | Western Alliance Bancorporation Common Stock (DE) | $99.29 | $95.91 | $96.96 | $99.62 | $96.37 | 3.52% | Monday, September 13, 2021 3:46 PM |
WALA | Western Alliance Bancorporation 6.25% Subordinated Debentures due 2056 | $25.95 | $25.9 | $26.20 | $26.20 | $25.92 | 0.19% | Monday, September 13, 2021 3:45 PM |
WANT | Direxion Daily Consumer Discretionary Bull 3X Shares | $70.08 | $69.88 | $71.16 | $71.16 | $68.50 | 0.29% | Monday, September 13, 2021 3:29 PM |
WASH | Washington Trust Bancorp, Inc. - Common Stock | $50.21 | $50.07 | $50.65 | $50.73 | $49.88 | 0.28% | Monday, September 13, 2021 3:42 PM |
WAT | Waters Corporation Common Stock | $401.87 | $420.18 | $423.05 | $423.05 | $400.51 | -4.36% | Monday, September 13, 2021 3:46 PM |
WATT | Energous Corporation - Common Stock | $2.31 | $2.32 | $2.36 | $2.37 | $2.26 | -0.65% | Monday, September 13, 2021 3:45 PM |
WB | Weibo Corporation - American Depositary Shares | $52.05 | $53.54 | $53.06 | $53.06 | $51.79 | -2.78% | Monday, September 13, 2021 3:47 PM |
WBA | Walgreens Boots Alliance, Inc. - Common Stock | $49.16 | $49.45 | $49.87 | $50.25 | $49.08 | -0.59% | Monday, September 13, 2021 3:47 PM |
WBAI | 500.com Limited American Depositary Shares, each representing 10 Class A shares | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
WBC | Wabco Holdings Inc. Common Stock | $25.64 | $25.65 | $25.65 | $25.71 | $25.50 | -0.04% | Monday, September 13, 2021 4:10 PM |
WBIE | WBI BullBear Rising Income 3000 ETF | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
WBIF | WBI BullBear Value 3000 ETF | $31.51 | $31.48 | $31.60 | $31.60 | $31.51 | 0.1% | Monday, September 13, 2021 11:05 AM |
WBIG | WBI BullBear Yield 3000 ETF | $26.53 | $26.5 | $26.64 | $26.64 | $26.53 | 0.12% | Monday, September 13, 2021 11:31 AM |
WBII | WBI BullBear Global Income ETF | $24.99 | $25.02 | $25.03 | $25.03 | $24.99 | -0.12% | Monday, September 13, 2021 11:31 AM |
WBIL | WBI BullBear Quality 3000 ETF | $30.84 | $31.01 | $31.16 | $31.16 | $30.84 | -0.55% | Monday, September 13, 2021 11:31 AM |
WBIN | WBI BullBear Trend Switch US Total Return ETF | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
WBIT | Absolute Shares Trust WBI BullBear Trend Switch US 3000 Total Return ETF | $20.63 | $20.64 | $20.63 | $20.63 | $20.63 | -0.03% | Monday, September 13, 2021 11:31 AM |
WBIY | WBI Power Factor High Dividend ETF | $27.52 | $27.32 | $27.49 | $27.52 | $27.48 | 0.75% | Monday, September 13, 2021 11:32 AM |
WBK | Westpac Banking Corporation Common Stock | $18.88 | $18.87 | $19.00 | $19.00 | $18.83 | 0.05% | Monday, September 13, 2021 3:45 PM |
WBND | Western Asset Total Return ETF | $27.43 | $27.32 | $27.33 | $27.43 | $27.33 | 0.4% | Monday, September 13, 2021 3:19 PM |
WBS | Webster Financial Corporation Common Stock | $49.38 | $48.6 | $49.19 | $49.81 | $48.79 | 1.6% | Monday, September 13, 2021 3:46 PM |
WBT | Welbilt, Inc. Common Stock | $23.51 | $23.5 | $23.54 | $23.56 | $23.50 | 0.04% | Monday, September 13, 2021 3:39 PM |
WCC | WESCO International, Inc. Common Stock | $112.81 | $112.79 | $113.67 | $113.67 | $111.45 | 0.02% | Monday, September 13, 2021 3:46 PM |
WCHN | WisdomTree ICBCCS S&P China 500 Fund | $3285.49 | $3285.49 | No Data | No Data | No Data | 0 | Friday, August 20, 2021 9:37 AM |
WCLD | WisdomTree Cloud Computing Fund | $59.81 | $60.2 | $60.41 | $60.41 | $58.92 | -0.65% | Monday, September 13, 2021 3:47 PM |
WCN | Waste Connections, Inc. Common Shares | $131.19 | $132.01 | $132.37 | $133.48 | $130.55 | -0.62% | Monday, September 13, 2021 3:46 PM |
WD | Walker & Dunlop, Inc Common Stock | $112.05 | $111.05 | $111.06 | $112.17 | $109.39 | 0.9% | Monday, September 13, 2021 3:46 PM |
WDAY | Workday, Inc. - Class A Common Stock | $267.60 | $267.53 | $268.07 | $268.79 | $262.19 | 0.03% | Monday, September 13, 2021 3:47 PM |
WDC | Western Digital Corporation - Common Stock | $58.35 | $57.97 | $58.39 | $59.16 | $57.97 | 0.66% | Monday, September 13, 2021 3:47 PM |
WDFC | WD-40 Company - Common Stock | $231.22 | $231.49 | $231.93 | $233.88 | $229.92 | -0.12% | Monday, September 13, 2021 3:45 PM |
WDIV | SPDR S&P Global Dividend | $68.26 | $67.72 | $68.26 | $68.26 | $68.10 | 0.8% | Monday, September 13, 2021 3:35 PM |
WDR | Waddell & Reed Financial, Inc. Common Stock | $0.22 | $0.22 | $0.23 | $0.23 | $0.21 | 0 | Monday, September 13, 2021 3:23 PM |
WDRW | Direxion Daily Regional Banks Bear 3X Shares | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
WEA | Western Asset Bond Fund Share of Beneficial Interest | $14.52 | $14.51 | $14.50 | $14.59 | $14.49 | 0.07% | Monday, September 13, 2021 3:29 PM |
WEAT | Teucrium Wheat Fund ETV | $6.73 | $6.71 | $6.67 | $6.75 | $6.67 | 0.3% | Monday, September 13, 2021 3:14 PM |
WEBK | Wellesley Bancorp, Inc. - Common Stock | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
WEBL | Direxion Daily Dow Jones Internet Bull 3X Shares | $89.90 | $91.77 | $93.30 | $93.30 | $87.84 | -2.04% | Monday, September 13, 2021 3:17 PM |
WEBS | Direxion Daily Dow Jones Internet Bear 3X Shares | $14.64 | $14.36 | $14.10 | $14.99 | $14.10 | 1.95% | Monday, September 13, 2021 3:39 PM |
WEC | WEC Energy Group, Inc. Common Stock | $93.76 | $94.89 | $95.65 | $95.65 | $93.64 | -1.19% | Monday, September 13, 2021 3:47 PM |
WEI | Weidai Ltd. American depositary shares, each representing one (1) Class A ordinary share | $0.89 | $0.9 | $0.91 | $0.91 | $0.86 | -1.43% | Monday, September 13, 2021 3:23 PM |
WELL | Welltower Inc. Common Stock | $88.17 | $86.68 | $87.63 | $88.79 | $87.21 | 1.72% | Monday, September 13, 2021 3:47 PM |
WEN | Wendy's Company (The) - Common Stock | $22.47 | $22.4 | $22.59 | $22.60 | $22.29 | 0.31% | Monday, September 13, 2021 3:47 PM |
WERN | Werner Enterprises, Inc. - Common Stock | $46.92 | $47.12 | $47.49 | $47.51 | $46.49 | -0.42% | Monday, September 13, 2021 3:47 PM |
WES | Western Midstream Partners, LP Common Units Representing Limited Partner Interests | $19.86 | $19.88 | $19.99 | $20.43 | $19.86 | -0.1% | Monday, September 13, 2021 3:47 PM |
WETF | WisdomTree Investments, Inc. - Common Stock | $6.05 | $6.03 | $6.04 | $6.11 | $6.02 | 0.33% | Monday, September 13, 2021 3:46 PM |
WEX | WEX Inc. common stock | $174.92 | $170.82 | $172.48 | $174.92 | $171.40 | 2.4% | Monday, September 13, 2021 3:46 PM |
WEYS | Weyco Group, Inc. - Common Stock | $22.50 | $22.13 | $22.35 | $22.81 | $22.02 | 1.67% | Monday, September 13, 2021 3:30 PM |
WF | Woori Financial Group Inc. American Depositary Shares (each representing three (3) shares of Common Stock) | $28.28 | $28.05 | $28.14 | $28.44 | $27.92 | 0.82% | Monday, September 13, 2021 3:21 PM |
WFC | Wells Fargo & Company Common Stock | $45.66 | $44.33 | $44.56 | $45.77 | $44.56 | 3% | Monday, September 13, 2021 3:47 PM |
WFHY | WisdomTree U.S. High Yield Corporate Bond Fund | $53.03 | $52.96 | $53.00 | $53.09 | $52.99 | 0.13% | Monday, September 13, 2021 2:52 PM |
WFIG | WisdomTree U.S. Corporate Bond Fund | $55.09 | $54.97 | $55.10 | $55.10 | $55.09 | 0.22% | Monday, September 13, 2021 11:36 AM |
WGO | Winnebago Industries, Inc. Common Stock | $71.52 | $70.63 | $71.13 | $71.74 | $69.29 | 1.26% | Monday, September 13, 2021 3:47 PM |
WH | Wyndham Hotels & Resorts, Inc. Common Stock | $72.14 | $71.45 | $71.98 | $72.69 | $70.75 | 0.97% | Monday, September 13, 2021 3:46 PM |
WHD | Cactus, Inc. Class A Common Stock | $36.24 | $35.52 | $35.68 | $36.57 | $35.50 | 2.03% | Monday, September 13, 2021 3:44 PM |
WHF | WhiteHorse Finance, Inc. - Common Stock | $15.77 | $15.71 | $15.75 | $15.86 | $15.66 | 0.35% | Monday, September 13, 2021 3:35 PM |
WHFBZ | WhiteHorse Finance, Inc. - 6.50% Notes due 2025 | $25.30 | $25.39 | $25.30 | $25.30 | $25.30 | -0.35% | Monday, September 13, 2021 9:30 AM |
WHG | Westwood Holdings Group Inc Common Stock | $20.32 | $21.02 | $21.65 | $21.68 | $20.24 | -3.33% | Monday, September 13, 2021 3:27 PM |
WHLM | Wilhelmina International, Inc. - Common Stock | $5.75 | $5.68 | $5.76 | $5.79 | $5.52 | 1.14% | Monday, September 13, 2021 3:36 PM |
WHLR | Wheeler Real Estate Investment Trust, Inc. - Common Stock | $3.15 | $3.18 | $3.15 | $3.20 | $3.12 | -0.94% | Monday, September 13, 2021 3:31 PM |
WHLRD | Wheeler Real Estate Investment Trust, Inc. - Series D Cumulative Preferred Stock | $16.62 | $16.58 | $16.89 | $17.04 | $16.61 | 0.24% | Monday, September 13, 2021 3:43 PM |
WHLRP | Wheeler Real Estate Investment Trust, Inc. - Series B Preferred Stock | $10.90 | $10.83 | $10.92 | $11.00 | $10.75 | 0.65% | Monday, September 13, 2021 3:22 PM |
WHR | Whirlpool Corporation Common Stock | $218.50 | $215.74 | $217.50 | $220.00 | $216.00 | 1.28% | Monday, September 13, 2021 3:46 PM |
WIA | Western Asset Inflation-Linked Income Fund | $13.98 | $13.95 | $13.99 | $14.04 | $13.94 | 0.25% | Monday, September 13, 2021 3:30 PM |
WIFI | Boingo Wireless, Inc. - Common Stock | $0.10 | $0.1 | $0.10 | $0.10 | $0.10 | 0 | Monday, September 13, 2021 10:41 AM |
WIL | iPath Women in Leadership ETN | $0.46 | $0.46 | No Data | No Data | No Data | 0 | Friday, September 10, 2021 9:30 AM |
WILC | G. Willi-Food International, Ltd. - Ordinary Shares | $21.83 | $21.63 | $21.96 | $22.01 | $21.63 | 0.92% | Monday, September 13, 2021 3:36 PM |
WINA | Winmark Corporation - Common Stock | $205.00 | $204.35 | $205.15 | $206.16 | $205.00 | 0.32% | Monday, September 13, 2021 3:40 PM |
WINC | Western Asset Short Duration Income ETF | $26.34 | $26.35 | $26.34 | $26.34 | $26.33 | -0.04% | Monday, September 13, 2021 3:16 PM |
WING | Wingstop Inc. - Common Stock | $180.62 | $183.89 | $186.02 | $186.02 | $178.35 | -1.78% | Monday, September 13, 2021 3:46 PM |
WINS | Wins Finance Holdings Inc. - Ordinary Shares (Cayman Islands) | $0.10 | $0.11 | $0.11 | $0.11 | $0.10 | -13.64% | Monday, September 13, 2021 10:17 AM |
WIP | SPDR FTSE International Government Inflation-Protected Bond ETF | $57.25 | $57.07 | $57.29 | $57.29 | $57.25 | 0.32% | Monday, September 13, 2021 3:21 PM |
WIRE | Encore Wire Corporation - Common Stock | $85.16 | $84.9 | $85.38 | $85.44 | $83.37 | 0.31% | Monday, September 13, 2021 3:47 PM |
WISA | Summit Wireless Technologies, Inc. - Common Stock | $3.10 | $3 | $3.05 | $3.14 | $2.90 | 3.33% | Monday, September 13, 2021 3:40 PM |
WIT | Wipro Limited Common Stock | $9.52 | $9.46 | $9.56 | $9.57 | $9.49 | 0.58% | Monday, September 13, 2021 3:46 PM |
WIW | Western Asset Inflation-Linked Opportunities & Income Fund | $13.40 | $13.41 | $13.44 | $13.52 | $13.39 | -0.07% | Monday, September 13, 2021 3:37 PM |
WIX | Wix.com Ltd. - Ordinary Shares | $215.07 | $216 | $216.12 | $217.75 | $209.28 | -0.43% | Monday, September 13, 2021 3:47 PM |
WIZ | Merlyn.AI Bull-Rider Bear-Fighter ETF | $35.89 | $35.83 | $36.13 | $36.13 | $36.13 | 0.16% | Friday, September 10, 2021 8:00 PM |
WK | Workiva Inc. Class A Common Stock | $146.91 | $143.12 | $144.50 | $147.73 | $143.48 | 2.65% | Monday, September 13, 2021 3:47 PM |
WKEY | WISeKey International Holding AG - American Depositary Shares | $7.95 | $8.21 | $8.00 | $8.54 | $7.62 | -3.17% | Monday, September 13, 2021 3:46 PM |
WKHS | Workhorse Group, Inc. - Common Stock | $8.69 | $8.74 | $8.81 | $8.83 | $8.36 | -0.57% | Monday, September 13, 2021 3:47 PM |
WLDN | Willdan Group, Inc. - Common Stock | $38.17 | $38.2 | $38.34 | $38.36 | $37.88 | -0.08% | Monday, September 13, 2021 3:44 PM |
WLDR | Affinity World Leaders Equity ETF | $27.50 | $27.5 | $27.50 | $27.50 | $27.50 | 0 | Friday, September 10, 2021 8:00 PM |
WLFC | Willis Lease Finance Corporation - Common Stock | $37.13 | $37 | $37.35 | $37.35 | $37.00 | 0.35% | Monday, September 13, 2021 3:29 PM |
WLK | Westlake Chemical Corporation Common Stock | $86.94 | $86.15 | $87.09 | $87.93 | $86.44 | 0.92% | Monday, September 13, 2021 3:47 PM |
WLKP | Westlake Chemical Partners LP Common Units representing limited partner interests | $25.51 | $25.65 | $25.65 | $25.76 | $25.50 | -0.55% | Monday, September 13, 2021 3:32 PM |
WLL | Whiting Petroleum Corporation Common Stock | $52.58 | $51.02 | $52.22 | $53.50 | $51.63 | 3.06% | Monday, September 13, 2021 3:47 PM |
WLTW | Willis Towers Watson Public Limited Company - Ordinary Shares | $235.88 | $236.55 | $237.68 | $238.27 | $234.69 | -0.28% | Monday, September 13, 2021 3:46 PM |
WM | Waste Management, Inc. Common Stock | $154.96 | $154.45 | $155.49 | $156.74 | $154.19 | 0.33% | Monday, September 13, 2021 3:47 PM |
WMB | Williams Companies, Inc. (The) Common Stock | $24.82 | $24.28 | $24.51 | $24.95 | $24.51 | 2.22% | Monday, September 13, 2021 3:47 PM |
WMC | Western Asset Mortgage Capital Corporation Common Stock | $2.59 | $2.54 | $2.56 | $2.64 | $2.50 | 1.97% | Monday, September 13, 2021 3:47 PM |
WMGI | Wright Medical Group N.V. - Ordinary Shares | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
WMK | Weis Markets, Inc. Common Stock | $55.36 | $55.77 | $55.78 | $56.32 | $55.02 | -0.74% | Monday, September 13, 2021 3:45 PM |
WMS | Advanced Drainage Systems, Inc. Common Stock | $115.39 | $117.32 | $118.18 | $119.87 | $115.05 | -1.65% | Monday, September 13, 2021 3:40 PM |
WMT | Walmart Inc. Common Stock | $144.85 | $145.89 | $146.52 | $147.15 | $144.64 | -0.71% | Monday, September 13, 2021 3:47 PM |
WNC | Wabash National Corporation Common Stock | $14.58 | $14.04 | $14.19 | $14.61 | $14.04 | 3.85% | Monday, September 13, 2021 3:47 PM |
WNEB | Western New England Bancorp, Inc. - Common Stock | $8.16 | $8.12 | $8.12 | $8.21 | $8.09 | 0.49% | Monday, September 13, 2021 3:45 PM |
WNS | WNS (Holdings) Limited Sponsored ADR (Jersey) | $81.38 | $81.39 | $81.29 | $81.79 | $80.73 | -0.01% | Monday, September 13, 2021 3:43 PM |
WOMN | Impact Shares Trust I ETF Impact Shares YWCA Womenas Empowerment ETF | $34.03 | $34.09 | $34.42 | $34.42 | $34.03 | -0.17% | Monday, September 13, 2021 11:19 AM |
WOOD | iShares S&P Global Timber & Forestry Index Fund | $88.14 | $89.28 | $88.95 | $88.95 | $88.03 | -1.28% | Monday, September 13, 2021 3:45 PM |
WOR | Worthington Industries, Inc. Common Stock | $54.63 | $53.28 | $53.85 | $54.64 | $53.16 | 2.53% | Monday, September 13, 2021 3:46 PM |
WORK | Slack Technologies, Inc. Class A Common Stock | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
WORX | SCWorx Corp. - Common Stock | $2.52 | $2.66 | $2.63 | $2.68 | $2.50 | -5.26% | Monday, September 13, 2021 3:42 PM |
WOW | WideOpenWest, Inc. Common Stock | $20.22 | $19.88 | $19.97 | $20.49 | $19.66 | 1.71% | Monday, September 13, 2021 3:45 PM |
WPC | W. P. Carey Inc. REIT | $76.23 | $75.38 | $75.92 | $76.91 | $75.74 | 1.13% | Monday, September 13, 2021 3:46 PM |
WPG | Washington Prime Group Inc. Common Stock | $1.08 | $1.14 | $1.12 | $1.15 | $1.07 | -5.7% | Monday, September 13, 2021 3:46 PM |
WPM | Wheaton Precious Metals Corp Common Shares (Canada) | $44.38 | $44.76 | $44.62 | $45.02 | $44.30 | -0.85% | Monday, September 13, 2021 3:47 PM |
WPP | WPP plc American Depositary Shares | $67.69 | $66.99 | $67.89 | $68.04 | $67.46 | 1.04% | Monday, September 13, 2021 3:40 PM |
WPRT | Westport Fuel Systems Inc - Common Shares | $3.48 | $3.49 | $3.53 | $3.54 | $3.39 | -0.43% | Monday, September 13, 2021 3:46 PM |
WPS | iShares International Developed Property ETF | $39.39 | $39.21 | $39.44 | $39.45 | $39.39 | 0.47% | Monday, September 13, 2021 2:06 PM |
WPX | WPX Energy, Inc. Common Stock | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
WRB | W.R. Berkley Corporation Common Stock | $72.27 | $71.73 | $72.26 | $72.88 | $71.98 | 0.75% | Monday, September 13, 2021 3:47 PM |
WRE | Washington Real Estate Investment Trust Common Stock | $25.22 | $24.98 | $25.15 | $25.40 | $25.03 | 0.96% | Monday, September 13, 2021 3:46 PM |
WRI | Weingarten Realty Investors Common Stock | $0.05 | $0.05 | No Data | No Data | No Data | 0 | Friday, September 10, 2021 12:41 PM |
WRK | Westrock Company Common Stock | $51.60 | $51.87 | $52.30 | $52.54 | $51.48 | -0.52% | Monday, September 13, 2021 3:47 PM |
WRLD | World Acceptance Corporation - Common Stock | $206.53 | $196.03 | $197.93 | $209.00 | $197.08 | 5.36% | Monday, September 13, 2021 3:36 PM |
WRLS | Pensare Acquisition Corp. - Common Stock | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
WRN | Western Copper and Gold Corporation Common Stock | $1.74 | $1.65 | $1.67 | $1.78 | $1.63 | 5.15% | Monday, September 13, 2021 3:40 PM |
WRTC | Wrap Technologies, Inc. - Common Stock | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
WSBC | WesBanco, Inc. - Common Stock | $31.81 | $31.3 | $31.67 | $31.93 | $31.37 | 1.63% | Monday, September 13, 2021 3:46 PM |
WSBF | Waterstone Financial, Inc. - Common Stock | $20.14 | $19.99 | $20.05 | $20.14 | $20.00 | 0.75% | Monday, September 13, 2021 3:45 PM |
WSC | WillScot Corporation - Common Stock | $28.75 | $28.47 | $28.75 | $29.15 | $28.53 | 0.97% | Monday, September 13, 2021 3:47 PM |
WSFS | WSFS Financial Corporation - Common Stock | $44.08 | $43.45 | $43.86 | $44.36 | $43.34 | 1.45% | Monday, September 13, 2021 3:45 PM |
WSG | Wanda Sports Group Company Limited - American Depositary Shares | $5.51 | $5.65 | $5.60 | $5.63 | $5.51 | -2.56% | Monday, September 13, 2021 4:30 PM |
WSM | Williams-Sonoma, Inc. Common Stock (DE) | $178.07 | $179.41 | $180.65 | $180.80 | $175.99 | -0.75% | Monday, September 13, 2021 3:47 PM |
WSO | Watsco, Inc. Common Stock | $280.59 | $282.38 | $285.00 | $285.87 | $278.87 | -0.63% | Monday, September 13, 2021 3:45 PM |
WSO.B | Watsco, Inc. Class B Common Stock | $275.15 | $275.15 | No Data | No Data | No Data | 0 | Tuesday, August 10, 2021 2:17 PM |
WSR | Whitestone REIT Common Shares | $9.76 | $9.67 | $9.69 | $9.94 | $9.45 | 0.93% | Monday, September 13, 2021 3:47 PM |
WST | West Pharmaceutical Services, Inc. Common Stock | $441.20 | $459.03 | $461.18 | $462.08 | $437.62 | -3.88% | Monday, September 13, 2021 3:47 PM |
WSTG | Wayside Technology Group, Inc. - Common Stock | $26.84 | $26.67 | $26.56 | $27.32 | $26.56 | 0.64% | Monday, September 13, 2021 3:45 PM |
WSTL | Westell Technologies, Inc. - Class A Common Stock | $1.06 | $1 | $1.01 | $1.06 | $1.01 | 6% | Monday, September 13, 2021 3:16 PM |
WTBA | West Bancorporation - Common Stock | $29.40 | $29.41 | $29.28 | $29.83 | $29.03 | -0.03% | Monday, September 13, 2021 3:38 PM |
WTER | The Alkaline Water Company Inc. - Common Stock | $1.71 | $1.67 | $1.65 | $1.73 | $1.58 | 2.26% | Monday, September 13, 2021 3:47 PM |
WTFC | Wintrust Financial Corporation - Common Stock | $75.04 | $73.92 | $74.24 | $75.65 | $73.64 | 1.52% | Monday, September 13, 2021 3:47 PM |
WTFCM | Wintrust Financial Corporation - Fixed-to-Floating Rate Non-Cumulative Perpetual Preferred Stock, Series D | $28.61 | $28.64 | $28.60 | $28.70 | $28.45 | -0.1% | Monday, September 13, 2021 3:23 PM |
WTI | W&T Offshore, Inc. Common Stock | $3.36 | $3.2 | $3.25 | $3.44 | $3.25 | 4.84% | Monday, September 13, 2021 3:46 PM |
WTID | UBS ETRACS - ProShares Daily 3x Inverse Crude ETN | $14.15 | $13.96 | $14.15 | $14.26 | $14.13 | 1.36% | Monday, September 13, 2021 5:29 PM |
WTIU | UBS ETRACS - ProShares Daily 3x Long Crude ETN | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
WTM | White Mountains Insurance Group, Ltd. Common Stock | $1092.39 | $1089.84 | $1091.00 | $1094.66 | $1087.22 | 0.23% | Monday, September 13, 2021 3:15 PM |
WTMF | WisdomTree Managed Futures Strategy Fund | $41.58 | $41.33 | $41.58 | $41.58 | $41.58 | 0.6% | Monday, September 13, 2021 9:30 AM |
WTRE | Watford Holdings Ltd. - Common Shares | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
WTREP | Watford Holdings Ltd. - 8.25% Cumulative Redeemable Preference Shares | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
WTRG | Essential Utilities, Inc. Common Stock | $47.79 | $48.51 | $48.92 | $48.99 | $47.53 | -1.48% | Monday, September 13, 2021 3:47 PM |
WTRH | Waitr Holdings Inc. - Common Stock | $0.99 | $1.04 | $1.06 | $1.06 | $0.97 | -4.81% | Monday, September 13, 2021 3:47 PM |
WTS | Watts Water Technologies, Inc. Class A Common Stock | $174.32 | $173.12 | $174.72 | $175.47 | $171.65 | 0.69% | Monday, September 13, 2021 3:45 PM |
WTT | Wireless Telecom Group, Inc. Common Stock | $2.19 | $2.14 | $2.23 | $2.23 | $2.11 | 2.1% | Monday, September 13, 2021 3:29 PM |
WTTR | Select Energy Services, Inc. Class A Common Stock | $5.58 | $5.16 | $5.21 | $5.70 | $5.21 | 8.14% | Monday, September 13, 2021 3:45 PM |
WU | Western Union Company (The) Common Stock | $21.72 | $21.09 | $21.35 | $21.84 | $21.32 | 2.96% | Monday, September 13, 2021 3:47 PM |
WUBA | 58.com Inc. American Depositary Shares, each representing 2 Class A Ordinary Shares | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
WVE | Wave Life Sciences Ltd. - Ordinary Shares | $6.09 | $6.05 | $6.06 | $6.45 | $5.93 | 0.58% | Monday, September 13, 2021 3:45 PM |
WVFC | WVS Financial Corp. - Common Stock | $15.70 | $15.7 | $15.66 | $15.70 | $15.66 | 0 | Monday, September 13, 2021 11:38 AM |
WVVI | Willamette Valley Vineyards, Inc. - Common Stock | $12.76 | $12.7 | $12.70 | $12.92 | $12.70 | 0.47% | Monday, September 13, 2021 3:15 PM |
WVVIP | Willamette Valley Vineyards, Inc. - Series A Redeemable Preferred Stock | $6.95 | $6.68 | $6.81 | $7.00 | $6.81 | 4.06% | Monday, September 13, 2021 2:02 PM |
WW | WW International, Inc. - Common Stock | $21.81 | $21.59 | $21.71 | $21.92 | $21.37 | 1.02% | Monday, September 13, 2021 3:47 PM |
WWD | Woodward, Inc. - Common Stock | $122.93 | $120.84 | $122.33 | $123.94 | $120.65 | 1.73% | Monday, September 13, 2021 3:47 PM |
WWE | World Wrestling Entertainment, Inc. Class A Common Stock | $53.94 | $51.91 | $52.32 | $54.16 | $51.66 | 3.91% | Monday, September 13, 2021 3:46 PM |
WWJD | Inspire International ESG ETF | $35.78 | $35.48 | $35.93 | $35.93 | $35.78 | 0.84% | Monday, September 13, 2021 2:13 PM |
WWR | Westwater Resources, Inc. - Common Stock | $3.69 | $3.64 | $3.70 | $3.76 | $3.57 | 1.24% | Monday, September 13, 2021 3:43 PM |
WWW | Wolverine World Wide, Inc. Common Stock | $33.19 | $33.9 | $34.04 | $34.05 | $32.74 | -2.09% | Monday, September 13, 2021 3:47 PM |
WY | Weyerhaeuser Company Common Stock | $34.56 | $34.71 | $35.12 | $35.12 | $34.46 | -0.43% | Monday, September 13, 2021 3:47 PM |
WYND | Wyndham Destinations, Inc. Common Stock | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
WYNN | Wynn Resorts, Limited - Common Stock | $103.18 | $101.54 | $102.11 | $104.27 | $99.70 | 1.62% | Monday, September 13, 2021 3:47 PM |
WYY | WidePoint Corporation Common Stock | $5.32 | $5.41 | $5.46 | $5.47 | $5.30 | -1.66% | Monday, September 13, 2021 3:34 PM |
X | United States Steel Corporation Common Stock | $25.33 | $25.92 | $26.08 | $26.43 | $24.83 | -2.3% | Monday, September 13, 2021 3:47 PM |
XAIR | Beyond Air, Inc. - Common Stock | $10.32 | $10.64 | $10.73 | $10.88 | $10.32 | -2.98% | Monday, September 13, 2021 3:46 PM |
XAN | Exantas Capital Corp. | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
XAR | SPDR S&P Aerospace & Defense ETF | $118.96 | $118.44 | $119.06 | $119.98 | $118.20 | 0.44% | Monday, September 13, 2021 2:52 PM |
XBI | SPDR Series Trust SPDR S&P Biotech ETF | $131.01 | $131.72 | $132.01 | $133.26 | $129.22 | -0.54% | Monday, September 13, 2021 3:47 PM |
XBIO | Xenetic Biosciences, Inc. - Common Stock | $2.54 | $2.5 | $2.52 | $2.55 | $2.41 | 1.6% | Monday, September 13, 2021 3:40 PM |
XBIT | XBiotech Inc. - Common Stock | $15.62 | $15.7 | $15.85 | $15.85 | $15.60 | -0.54% | Monday, September 13, 2021 3:39 PM |
XBUY | Amplify International Online Retail ETF | $47.83 | $48.2 | $48.27 | $48.27 | $47.83 | -0.76% | Monday, September 13, 2021 3:13 PM |
XCEM | Columbia EM Core ex-China ETF | $33.35 | $33.11 | $33.51 | $33.51 | $33.24 | 0.72% | Monday, September 13, 2021 1:13 PM |
XCOM | ProShares Ultra Communication Services Select Sector | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
XCUR | Exicure, Inc. - Common Stock | $1.38 | $1.36 | $1.38 | $1.40 | $1.33 | 1.47% | Monday, September 13, 2021 3:41 PM |
XDIV | U.S. Equity Ex-Dividend Fund Series 2027 Shares | $100.65 | $100.45 | $100.96 | $100.96 | $100.65 | 0.2% | Monday, September 13, 2021 9:40 AM |
XEC | Cimarex Energy Co Common Stock | $75.84 | $73.24 | $74.30 | $77.12 | $74.30 | 3.55% | Monday, September 13, 2021 3:47 PM |
XEL | Xcel Energy Inc. - Common Stock | $67.20 | $67.76 | $68.21 | $68.50 | $67.10 | -0.83% | Monday, September 13, 2021 3:47 PM |
XELA | Exela Technologies, Inc. - Common Stock | $2.17 | $2.22 | $2.27 | $2.27 | $2.14 | -2.03% | Monday, September 13, 2021 3:47 PM |
XELB | Xcel Brands, Inc - Common Stock | $1.69 | $1.7 | $1.73 | $1.73 | $1.66 | -0.59% | Monday, September 13, 2021 3:32 PM |
XENE | Xenon Pharmaceuticals Inc. - Common Shares | $17.84 | $17.45 | $17.71 | $18.30 | $17.17 | 2.23% | Monday, September 13, 2021 3:46 PM |
XENT | Intersect ENT, Inc. - Common Stock | $27.09 | $27.06 | $27.18 | $27.20 | $26.92 | 0.11% | Monday, September 13, 2021 3:47 PM |
XERS | Xeris Pharmaceuticals, Inc. - Common Stock | $2.63 | $2.67 | $2.66 | $2.77 | $2.59 | -1.69% | Monday, September 13, 2021 3:45 PM |
XES | SPDR Series Trust SPDR S&P Oil & Gas Equipment & Services ETF | $53.27 | $50.61 | $51.37 | $53.69 | $51.37 | 5.26% | Monday, September 13, 2021 3:47 PM |
XFLT | XAI Octagon Floating Rate & Alternative Income Term Trust Common Shares of Beneficial Interest | $8.80 | $8.86 | $8.83 | $8.88 | $8.75 | -0.73% | Monday, September 13, 2021 3:44 PM |
XFOR | X4 Pharmaceuticals, Inc. - Common Stock | $5.07 | $4.91 | $4.93 | $5.21 | $4.82 | 3.26% | Monday, September 13, 2021 3:42 PM |
XGN | Exagen Inc. - Common Stock | $13.11 | $13.3 | $13.48 | $13.48 | $12.78 | -1.47% | Monday, September 13, 2021 3:46 PM |
XHB | SPDR Series Trust SPDR Homebuilders ETF | $76.47 | $76.59 | $77.11 | $77.30 | $76.07 | -0.16% | Monday, September 13, 2021 3:46 PM |
XHE | SPDR S&P Health Care Equipment | $129.27 | $130.56 | $131.13 | $131.13 | $128.98 | -0.99% | Monday, September 13, 2021 3:40 PM |
XHR | Xenia Hotels & Resorts, Inc. Common Stock | $17.43 | $16.6 | $16.85 | $17.54 | $16.62 | 5.03% | Monday, September 13, 2021 3:43 PM |
XIN | Xinyuan Real Estate Co Ltd American Depositary Shares | $1.98 | $2.3 | $2.30 | $2.30 | $1.98 | -13.91% | Monday, September 13, 2021 3:46 PM |
XITK | SPDR FactSet Innovative Technology ETF | $224.08 | $225.69 | $225.97 | $225.97 | $224.08 | -0.71% | Monday, September 13, 2021 3:30 PM |
XLB | Materials Select Sector SPDR | $83.86 | $84.01 | $84.75 | $85.00 | $83.46 | -0.18% | Monday, September 13, 2021 3:47 PM |
XLC | The Communication Services Select Sector SPDR Fund | $84.35 | $84.26 | $84.82 | $84.89 | $84.06 | 0.11% | Monday, September 13, 2021 3:47 PM |
XLE | SPDR Select Sector Fund - Energy Select Sector | $49.12 | $47.79 | $48.41 | $49.49 | $48.41 | 2.77% | Monday, September 13, 2021 3:47 PM |
XLF | SPDR Select Sector Fund - Financial | $37.95 | $37.58 | $37.85 | $38.06 | $37.75 | 0.98% | Monday, September 13, 2021 3:47 PM |
XLG | Invesco S&P 500 Top 50 ETF | $343.37 | $342.86 | $345.27 | $345.69 | $342.89 | 0.15% | Monday, September 13, 2021 12:30 PM |
XLI | SPDR Select Sector Fund - Industrial | $102.08 | $101.96 | $102.74 | $102.99 | $101.46 | 0.12% | Monday, September 13, 2021 3:47 PM |
XLK | SPDR Select Sector Fund - Technology | $156.28 | $156.62 | $157.78 | $158.22 | $155.66 | -0.22% | Monday, September 13, 2021 3:47 PM |
XLNX | Xilinx, Inc. - Common Stock | $154.51 | $155.06 | $156.43 | $156.54 | $151.35 | -0.35% | Monday, September 13, 2021 3:46 PM |
XLP | SPDR Select Sector Fund - Consumer Staples | $72.06 | $71.88 | $72.16 | $72.67 | $71.89 | 0.24% | Monday, September 13, 2021 3:46 PM |
XLRE | Real Estate Select Sector SPDR Fund (The) | $47.11 | $46.85 | $47.33 | $47.49 | $46.93 | 0.54% | Monday, September 13, 2021 3:47 PM |
XLRN | Acceleron Pharma Inc. - Common Stock | $132.59 | $132.43 | $133.23 | $134.59 | $132.46 | 0.12% | Monday, September 13, 2021 3:45 PM |
XLSR | SPDR SSGA U.S. Sector Rotation ETF | $45.93 | $46.3 | $46.36 | $46.36 | $45.93 | -0.8% | Monday, September 13, 2021 3:02 PM |
XLU | SPDR Select Sector Fund - Utilities | $68.33 | $68.45 | $69.03 | $69.10 | $68.14 | -0.18% | Monday, September 13, 2021 3:47 PM |
XLV | SPDR Select Sector Fund - Health Care | $132.10 | $133.19 | $133.89 | $133.96 | $131.71 | -0.82% | Monday, September 13, 2021 3:47 PM |
XLY | SPDR Select Sector Fund - Consumer Discretionary | $182.88 | $182.9 | $183.72 | $183.84 | $181.57 | -0.01% | Monday, September 13, 2021 3:47 PM |
XME | SPDR S&P Metals & Mining ETF | $44.57 | $44.7 | $45.15 | $45.41 | $44.27 | -0.29% | Monday, September 13, 2021 3:47 PM |
XMHQ | Invesco S&P MidCap Quality ETF | $78.18 | $77.5 | $78.18 | $78.18 | $78.18 | 0.88% | Monday, September 13, 2021 9:30 AM |
XMLV | Invesco S&P MidCap Low Volatility ETF | $54.14 | $54.16 | $54.42 | $54.50 | $53.97 | -0.04% | Monday, September 13, 2021 3:28 PM |
XMMO | Invesco S&P MidCap Momentum ETF | $86.72 | $86.55 | $87.08 | $87.08 | $86.08 | 0.2% | Monday, September 13, 2021 3:33 PM |
XMPT | VanEck Vectors CEF Municipal Income ETF | $30.09 | $30.07 | $30.05 | $30.13 | $30.05 | 0.07% | Monday, September 13, 2021 2:52 PM |
XMVM | Invesco S&P MidCap Value with Momentum ETF | $45.64 | $45.34 | $45.72 | $45.72 | $45.64 | 0.66% | Monday, September 13, 2021 2:56 PM |
XNCR | Xencor, Inc. - Common Stock | $33.24 | $32.63 | $32.62 | $33.80 | $32.38 | 1.87% | Monday, September 13, 2021 3:46 PM |
XNET | Xunlei Limited - American Depositary Shares | $3.09 | $3.22 | $3.22 | $3.23 | $3.03 | -4.04% | Monday, September 13, 2021 3:47 PM |
XNTK | SPDR NYSE Technology ETF | $162.12 | $163.49 | $164.31 | $164.31 | $162.11 | -0.84% | Monday, September 13, 2021 10:29 AM |
XOG | Extraction Oil & Gas, Inc. - Common Stock | $51.68 | $51.15 | $52.02 | $53.20 | $51.23 | 1.04% | Monday, September 13, 2021 3:47 PM |
XOM | Exxon Mobil Corporation Common Stock | $55.25 | $53.98 | $54.65 | $55.93 | $54.62 | 2.35% | Monday, September 13, 2021 3:47 PM |
XOMA | XOMA Corporation - Common Stock | $25.25 | $26.04 | $26.46 | $26.46 | $25.25 | -3.03% | Monday, September 13, 2021 3:33 PM |
XONE | The ExOne Company - Common Stock | $23.48 | $23.76 | $23.98 | $23.98 | $23.27 | -1.18% | Monday, September 13, 2021 3:46 PM |
XOP | SPDR S&P Oil & Gas Explor & Product | $87.10 | $83.67 | $85.25 | $87.53 | $85.21 | 4.1% | Monday, September 13, 2021 3:47 PM |
XOUT | GraniteShares XOUT U.S. Large Cap ETF | $42.80 | $42.88 | $43.60 | $43.60 | $42.68 | -0.19% | Monday, September 13, 2021 1:07 PM |
XP | XP Inc. - Class A Common Stock | $47.36 | $47.64 | $47.98 | $48.53 | $47.05 | -0.59% | Monday, September 13, 2021 3:47 PM |
XPEL | XPEL, Inc. - Common Stock | $82.91 | $82.72 | $83.83 | $84.05 | $82.10 | 0.23% | Monday, September 13, 2021 3:45 PM |
XPER | Xperi Corporation - Common Stock | $20.42 | $19.81 | $20.01 | $20.51 | $19.93 | 3.08% | Monday, September 13, 2021 3:46 PM |
XPH | SPDR S&P Pharmaceuticals ETF | $47.82 | $48.09 | $48.39 | $48.39 | $47.76 | -0.56% | Monday, September 13, 2021 3:31 PM |
XPL | Solitario Zinc Corp. Common Stock | $0.56 | $0.56 | $0.55 | $0.57 | $0.54 | -0.05% | Monday, September 13, 2021 3:42 PM |
XPO | XPO Logistics, Inc. | $84.51 | $84.15 | $84.87 | $85.53 | $83.14 | 0.42% | Monday, September 13, 2021 3:46 PM |
XRAY | DENTSPLY SIRONA Inc. - Common Stock | $61.91 | $60.89 | $61.22 | $61.92 | $60.48 | 1.68% | Monday, September 13, 2021 3:47 PM |
XRF | China Rapid Finance Limited American Depositary Shares | $0.58 | $0.57 | $0.58 | $0.59 | $0.57 | 0.87% | Monday, September 13, 2021 4:10 PM |
XRLV | Invesco S&P 500 ex-Rate Sensitive Low Volatility ETF | $48.67 | $48.67 | $48.95 | $48.95 | $48.95 | 0 | Friday, September 10, 2021 8:00 PM |
XRT | SPDR S&P Retail ETF | $92.41 | $92.85 | $93.30 | $93.41 | $91.87 | -0.47% | Monday, September 13, 2021 3:46 PM |
XRX | Xerox Holdings Corporation Common Stock | $20.90 | $20.76 | $20.96 | $21.05 | $20.67 | 0.67% | Monday, September 13, 2021 3:47 PM |
XSD | SPDR S&P Semiconductor ETF | $205.35 | $203.99 | $205.99 | $205.99 | $203.80 | 0.67% | Monday, September 13, 2021 2:47 PM |
XSHD | Invesco S&P SmallCap High Dividend Low Volatility ETF | $22.32 | $22.35 | $22.52 | $22.52 | $22.32 | -0.12% | Monday, September 13, 2021 1:40 PM |
XSHQ | Invesco S&P SmallCap Quality ETF | $36.34 | $36.32 | $36.41 | $36.49 | $36.23 | 0.06% | Monday, September 13, 2021 2:52 PM |
XSLV | Invesco S&P SmallCap Low Volatility ETF | $47.54 | $47.38 | $47.62 | $47.67 | $47.28 | 0.34% | Monday, September 13, 2021 3:46 PM |
XSMO | Invesco S&P SmallCap Momentum ETF | $53.00 | $53.15 | $53.77 | $53.77 | $52.89 | -0.29% | Monday, September 13, 2021 11:59 AM |
XSOE | WisdomTree Emerging Markets Ex-State Owned Enterprises Fund | $39.29 | $39.26 | $39.26 | $39.41 | $39.13 | 0.08% | Monday, September 13, 2021 3:45 PM |
XSPA | XpresSpa Group, Inc. - Common Stock | $1.79 | $1.74 | $1.75 | $1.83 | $1.67 | 2.8% | Monday, September 13, 2021 3:47 PM |
XSVM | Invesco S&P SmallCap Value with Momentum ETF | $49.65 | $49.44 | $49.87 | $49.87 | $49.47 | 0.42% | Monday, September 13, 2021 3:23 PM |
XSW | SPDR S&P Software & Services ETF | $175.82 | $176.32 | $177.01 | $177.01 | $173.87 | -0.28% | Monday, September 13, 2021 3:38 PM |
XT | iShares Exponential Technologies ETF | $65.27 | $65.25 | $65.62 | $65.62 | $64.97 | 0.02% | Monday, September 13, 2021 3:44 PM |
XTH | SPDR S&P Technology Hardware ETF | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
XTL | SPDR S&P Telecom ETF | $100.01 | $100.17 | $100.16 | $100.16 | $100.01 | -0.16% | Monday, September 13, 2021 2:42 PM |
XTLB | XTL Biopharmaceuticals Ltd. - American Depositary Shares | $4.46 | $4.49 | $4.44 | $4.56 | $4.42 | -0.67% | Monday, September 13, 2021 3:31 PM |
XTN | SPDR S&P Transportation ETF | $85.85 | $85.3 | $86.22 | $86.27 | $85.28 | 0.64% | Monday, September 13, 2021 2:59 PM |
XTNT | Xtant Medical Holdings, Inc. Common Stock | $1.24 | $1.21 | $1.22 | $1.24 | $1.17 | 2.48% | Monday, September 13, 2021 3:26 PM |
XVZ | iPath S&P 500 Dynamic VIX ETN | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
XWEB | SPDR S&P Internet ETF | $170.57 | $170.61 | $170.57 | $170.57 | $170.57 | -0.02% | Monday, September 13, 2021 9:30 AM |
XXII | 22nd Century Group, Inc. Common Stock | $3.08 | $3.23 | $3.24 | $3.25 | $3.02 | -4.64% | Monday, September 13, 2021 3:47 PM |
XYF | X Financial American Depositary Shares, each representing two Class A Ordinary Shares | $4.28 | $4.32 | $4.30 | $4.38 | $4.06 | -0.93% | Monday, September 13, 2021 3:46 PM |
XYL | Xylem Inc. Common Stock New | $132.67 | $134.34 | $135.82 | $135.83 | $131.73 | -1.24% | Monday, September 13, 2021 3:47 PM |
Y | Alleghany Corporation Common Stock | $635.19 | $636.11 | $640.04 | $642.99 | $632.06 | -0.14% | Monday, September 13, 2021 3:26 PM |
YANG | Direxion Daily FTSE China Bear 3x Shares | $16.43 | $16.3 | $16.38 | $16.73 | $16.23 | 0.8% | Monday, September 13, 2021 3:45 PM |
YCBD | cbdMD, Inc. Common Stock | $2.19 | $2.27 | $2.26 | $2.28 | $2.16 | -3.52% | Monday, September 13, 2021 3:46 PM |
YCL | ProShares Ultra Yen | $52.15 | $52.23 | $52.15 | $52.15 | $52.15 | -0.15% | Monday, September 13, 2021 11:45 AM |
YCOM | ProShares UltraShort Communication Services Select Sector | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
YCS | ProShares UltraShort Yen New | $76.19 | $76.01 | $76.19 | $76.19 | $76.19 | 0.23% | Monday, September 13, 2021 9:30 AM |
YELP | Yelp Inc. Common Stock | $36.44 | $35.78 | $36.18 | $36.90 | $35.95 | 1.84% | Monday, September 13, 2021 3:46 PM |
YETI | YETI Holdings, Inc. Common Stock | $98.92 | $99.78 | $100.88 | $101.28 | $97.10 | -0.86% | Monday, September 13, 2021 3:47 PM |
YEXT | Yext, Inc. Common Stock | $12.86 | $12.73 | $12.79 | $13.00 | $12.51 | 1.02% | Monday, September 13, 2021 3:46 PM |
YGRN | MicroSectors U.S. Big Oil Index Inverse ETN | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
YGYI | Youngevity International, Inc. - Common Stock | $0.16 | $0.16 | $0.17 | $0.17 | $0.16 | 0 | Monday, September 13, 2021 11:18 AM |
YGYIP | Youngevity International, Inc. - 9.75% Series D Cumulative Redeemable Perpetual Preferred Stock | $6.00 | $6.25 | $6.25 | $6.25 | $5.70 | -4% | Monday, September 13, 2021 2:39 PM |
YI | 111, Inc. - American Depositary Shares | $6.96 | $7.19 | $7.17 | $7.25 | $6.81 | -3.2% | Monday, September 13, 2021 3:45 PM |
YIN | Yintech Investment Holdings Limited - American Depositary Shares | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
YINN | Direxion Daily FTSE China Bull 3x Shares | $12.53 | $12.61 | $12.55 | $12.69 | $12.30 | -0.63% | Monday, September 13, 2021 3:47 PM |
YJ | Yunji Inc. - American Depository Shares | $0.78 | $0.82 | $0.78 | $0.81 | $0.76 | -4.2% | Monday, September 13, 2021 3:22 PM |
YLCO | Global X YieldCo & Renewable Energy Income ETF | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
YLD | Principal Active Income ETF | $21.02 | $21.02 | $21.03 | $21.03 | $21.03 | 0 | Friday, September 10, 2021 8:00 PM |
YLDE | ClearBridge Dividend Strategy ESG ETF | $41.06 | $41.06 | No Data | No Data | No Data | 0 | Friday, September 10, 2021 11:52 AM |
YMAB | Y-mAbs Therapeutics, Inc. - Common Stock | $33.59 | $33 | $32.67 | $34.60 | $32.67 | 1.79% | Monday, September 13, 2021 3:41 PM |
YNDX | Yandex N.V. - Class A Ordinary Shares | $81.69 | $80.12 | $80.65 | $81.88 | $79.86 | 1.95% | Monday, September 13, 2021 3:47 PM |
YOLO | AdvisorShares Pure Cannabis ETF | $16.34 | $16.55 | $16.60 | $16.60 | $16.28 | -1.27% | Monday, September 13, 2021 3:42 PM |
YORW | The York Water Company - Common Stock | $45.95 | $50.62 | $50.71 | $50.75 | $45.06 | -9.23% | Monday, September 13, 2021 3:46 PM |
YPF | YPF Sociedad Anonima Common Stock | $5.43 | $5.15 | $5.62 | $5.86 | $5.38 | 5.44% | Monday, September 13, 2021 3:47 PM |
YRCW | YRC Worldwide, Inc. - Common Stock | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
YRD | Yiren Digital Ltd. American Depositary Shares, each representing two ordinary shares | $3.45 | $3.61 | $3.47 | $3.60 | $3.40 | -4.43% | Monday, September 13, 2021 3:42 PM |
YTEN | Yield10 Bioscience, Inc. - Common Stock | $5.92 | $5.72 | $5.73 | $6.02 | $5.50 | 3.41% | Monday, September 13, 2021 3:47 PM |
YTRA | Yatra Online, Inc. - Ordinary Shares | $1.99 | $2.12 | $2.11 | $2.12 | $1.91 | -6.13% | Monday, September 13, 2021 3:47 PM |
YUM | Yum! Brands, Inc. | $128.87 | $129.89 | $130.20 | $130.26 | $127.76 | -0.79% | Monday, September 13, 2021 3:47 PM |
YUMA | Yuma Energy, Inc. | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
YUMC | Yum China Holdings, Inc. Common Stock | $61.93 | $61.31 | $61.20 | $61.97 | $60.94 | 1.01% | Monday, September 13, 2021 3:47 PM |
YVR | Liquid Media Group Ltd. - Common Shares | $1.67 | $1.66 | $1.66 | $1.72 | $1.62 | 0.3% | Monday, September 13, 2021 3:46 PM |
YXI | ProShares Short FTSE China 50 | $15.28 | $15.24 | $15.29 | $15.38 | $15.27 | 0.26% | Monday, September 13, 2021 12:46 PM |
YY | JOYY Inc. - American Depositary Shares | $62.46 | $63.11 | $62.60 | $63.71 | $61.21 | -1.03% | Monday, September 13, 2021 3:46 PM |
YYY | Amplify High Income ETF | $17.20 | $17.19 | $17.25 | $17.25 | $17.20 | 0.06% | Monday, September 13, 2021 3:03 PM |
Z | Zillow Group, Inc. - Class C Capital Stock | $94.47 | $91.83 | $92.03 | $94.47 | $89.63 | 2.87% | Monday, September 13, 2021 3:47 PM |
ZAGG | ZAGG Inc - Common Stock | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
ZBH | Zimmer Biomet Holdings, Inc. Common Stock | $140.74 | $140.44 | $140.89 | $142.52 | $140.50 | 0.21% | Monday, September 13, 2021 3:47 PM |
ZBIO | ProShares UltraPro Short NASDAQ Biotechnology | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
ZBRA | Zebra Technologies Corporation - Class A Common Stock | $578.43 | $580.63 | $587.69 | $587.69 | $575.00 | -0.38% | Monday, September 13, 2021 3:42 PM |
ZCAN | SPDR Solactive Canada ETF | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
ZCMD | Zhongchao Inc. - Class A Ordinary Shares | $1.57 | $1.63 | $1.62 | $1.63 | $1.56 | -3.68% | Monday, September 13, 2021 3:46 PM |
ZDEU | SPDR Solactive Germany ETF | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
ZDGE | Zedge, Inc. Class B Common Stock | $13.99 | $14.24 | $14.24 | $14.24 | $13.39 | -1.76% | Monday, September 13, 2021 3:40 PM |
ZEAL | Zealand Pharma A/S - American Depositary Shares | $31.91 | $32.24 | $32.30 | $32.35 | $31.91 | -1.02% | Monday, September 13, 2021 3:36 PM |
ZEN | Zendesk, Inc. Common Stock | $115.32 | $117.25 | $117.50 | $118.28 | $113.66 | -1.65% | Monday, September 13, 2021 3:46 PM |
ZEUS | Olympic Steel, Inc. - Common Stock | $25.23 | $24.57 | $24.99 | $25.47 | $24.58 | 2.69% | Monday, September 13, 2021 3:46 PM |
ZFGN | Zafgen, Inc. - Common Stock | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
ZG | Zillow Group, Inc. - Class A Common Stock | $94.51 | $92.09 | $92.40 | $94.75 | $89.87 | 2.63% | Monday, September 13, 2021 3:47 PM |
ZGBR | SPDR Solactive United Kingdom ETF | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
ZGNX | Zogenix, Inc. - Common Stock | $15.17 | $15.03 | $15.03 | $15.62 | $14.67 | 0.9% | Monday, September 13, 2021 3:46 PM |
ZHOK | SPDR Solactive Hong Kong ETF | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
ZIG | The Acquirers Fund | $28.50 | $28.59 | $28.64 | $28.65 | $28.50 | -0.31% | Monday, September 13, 2021 3:21 PM |
ZION | Zions Bancorporation N.A. - Common Stock | $58.33 | $57.38 | $58.12 | $58.77 | $57.56 | 1.66% | Monday, September 13, 2021 3:47 PM |
ZIONL | Zions Bancorporation N.A. - 6.95% Fixed-to-Floating Rate Subordinated Notes due September 15, 2028 | $27.80 | $27.88 | $27.78 | $27.80 | $27.75 | -0.3% | Monday, September 13, 2021 2:29 PM |
ZIONN | Zions Bancorporation N.A. - Depositary Shares each representing a 1/40th ownership interest in a share of Series H 5.75% Non-Cumulative Perpetual Preferred Stock | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
ZIONO | Zions Bancorporation N.A. - Depositary Shares each representing a 1/40th ownership interest in a share of Series G Fixed/Floating-Rate Non-Cumulative Perpetual Preferred Stock | $27.82 | $27.7 | $27.80 | $28.18 | $27.80 | 0.44% | Monday, September 13, 2021 3:13 PM |
ZIONP | Zions Bancorporation N.A. - Depositary Shares each representing a 1/40th ownership interest in a share of Series A Floating-Rate Non-Cumulative Perpetual Preferred Stock | $25.10 | $25.08 | $25.23 | $25.23 | $25.10 | 0.08% | Monday, September 13, 2021 1:19 PM |
ZIOP | ZIOPHARM Oncology Inc - Common Stock | $1.82 | $1.9 | $1.94 | $1.94 | $1.81 | -4.47% | Monday, September 13, 2021 3:47 PM |
ZIV | Credit Suisse AG - VelocityShares Daily Inverse VIX Medium Term ETN | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
ZIXI | Zix Corporation - Common Stock | $7.51 | $7.16 | $7.21 | $7.57 | $7.13 | 4.89% | Monday, September 13, 2021 3:47 PM |
ZJPN | SPDR Solactive Japan ETF | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
ZKIN | ZK International Group Co., Ltd - Ordinary Share | $3.37 | $3.49 | $3.54 | $3.54 | $3.26 | -3.44% | Monday, September 13, 2021 3:44 PM |
ZLAB | Zai Lab Limited - American Depositary Shares | $136.57 | $137.34 | $137.92 | $139.59 | $133.60 | -0.56% | Monday, September 13, 2021 3:46 PM |
ZM | Zoom Video Communications, Inc. - Class A Common Stock | $289.89 | $301.5 | $300.16 | $300.27 | $289.82 | -3.85% | Monday, September 13, 2021 3:47 PM |
ZMLP | Direxion Zacks MLP High Income Index Shares | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
ZN | Zion Oil - Common Stock | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
ZNGA | Zynga Inc. - Class A Common Stock | $8.34 | $8.8 | $8.66 | $8.76 | $8.32 | -5.28% | Monday, September 13, 2021 3:47 PM |
ZNH | China Southern Airlines Company Limited Common Stock | $29.56 | $29.86 | $29.64 | $29.85 | $29.40 | -1% | Monday, September 13, 2021 3:16 PM |
ZOM | Zomedica Pharmaceuticals Corp. Common Shares | $0.57 | $0.6 | $0.60 | $0.60 | $0.56 | -4.9% | Monday, September 13, 2021 3:47 PM |
ZROZ | PIMCO 25 Year Zero Coupon U.S. Treasury Index Exchange-Traded Fund | $152.48 | $151.17 | $152.09 | $152.48 | $152.09 | 0.87% | Monday, September 13, 2021 1:35 PM |
ZS | Zscaler, Inc. - Common Stock | $266.12 | $270.64 | $267.60 | $269.55 | $260.12 | -1.67% | Monday, September 13, 2021 3:47 PM |
ZSAN | Zosano Pharma Corporation - Common Stock | $0.69 | $0.69 | $0.69 | $0.70 | $0.67 | 0.14% | Monday, September 13, 2021 3:45 PM |
ZSL | ProShares UltraShort Silver | $27.34 | $27.32 | $27.92 | $27.92 | $27.18 | 0.07% | Monday, September 13, 2021 1:07 PM |
ZTO | ZTO Express (Cayman) Inc. American Depositary Shares, each representing one Class A ordinary share. | $30.77 | $30.76 | $30.45 | $30.92 | $30.20 | 0.03% | Monday, September 13, 2021 3:46 PM |
ZTR | Virtus Total Return Fund Inc. | $9.64 | $9.69 | $9.67 | $9.72 | $9.60 | -0.52% | Monday, September 13, 2021 3:38 PM |
ZTS | Zoetis Inc. Class A Common Stock | $204.14 | $207 | $208.55 | $208.99 | $202.21 | -1.38% | Monday, September 13, 2021 3:47 PM |
ZUMZ | Zumiez Inc. - Common Stock | $38.08 | $37.78 | $38.32 | $38.41 | $36.33 | 0.79% | Monday, September 13, 2021 3:46 PM |
ZUO | Zuora, Inc. Class A Common Stock | $16.60 | $16.83 | $17.00 | $17.00 | $16.44 | -1.37% | Monday, September 13, 2021 3:45 PM |
ZVO | Zovio Inc. - Common Stock | $2.42 | $2.41 | $2.42 | $2.45 | $2.37 | 0.21% | Monday, September 13, 2021 3:37 PM |
ZYME | Zymeworks Inc. Common Shares | $33.60 | $32.4 | $33.50 | $34.29 | $32.93 | 3.69% | Monday, September 13, 2021 3:46 PM |
ZYNE | Zynerba Pharmaceuticals, Inc. - Common Stock | $4.43 | $4.47 | $4.47 | $4.56 | $4.29 | -0.78% | Monday, September 13, 2021 3:47 PM |
ZYXI | Zynex, Inc. - Common Stock | $12.57 | $12.61 | $12.61 | $12.81 | $12.39 | -0.36% | Monday, September 13, 2021 3:46 PM |
Symbol | Company Stock Name | Price | Prev Close | Open Price | High | Low | Change % | Last Trade Date |
Quotes are not sourced from all markets and may be delayed up to 20min to NextDay Update its also availble via our developer API. Information is provided 'as is' and solely for informational purposes, not for trading purposes or advice. Disclaimer