NYSE Stock Listings



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