| Symbol | Stock Company Name | Price | Prev Close | Open Price | High | Low | Change % | Last Traded Date |
|---|---|---|---|---|---|---|---|---|
| A | Agilent Technologies, Inc. Common Stock | $153.96 | $150.37 | $151.00 | $154.06 | $150.61 | 2.39% | Tuesday, December 21, 2021 4:02 PM |
| AA | Alcoa Corporation Common Stock | $56.79 | $53.11 | $53.80 | $57.24 | $53.75 | 6.93% | Tuesday, December 21, 2021 4:00 PM |
| AAAU | Perth Mint Physical Gold ETF | $17.77 | $17.79 | $17.85 | $17.85 | $17.77 | -0.11% | Tuesday, December 21, 2021 4:10 PM |
| AACG | ATA Creativity Global - American Depositary Shares, each representing two common shares | $1.19 | $1.24 | $1.24 | $1.28 | $1.15 | -4.03% | Tuesday, December 21, 2021 4:00 PM |
| AADR | AdvisorShares Dorsey Wright ADR ETF | $62.53 | $61.46 | $62.34 | $62.80 | $62.34 | 1.75% | Tuesday, December 21, 2021 4:00 PM |
| AAL | Altisource Asset Management Corp Com | $18.12 | $17.3 | $17.45 | $18.46 | $17.40 | 4.74% | Tuesday, December 21, 2021 4:00 PM |
| AAMC | Altisource Asset Management Corp | $17.90 | $17.9 | No Data | No Data | No Data | 0 | Tuesday, November 30, 2021 1:49 PM |
| AAN | Aaron's, Inc. Common Stock | $24.22 | $23.45 | $23.84 | $24.50 | $23.84 | 3.28% | Tuesday, December 21, 2021 4:00 PM |
| AAOI | Applied Optoelectronics, Inc. - Common Stock | $5.47 | $5.38 | $5.40 | $5.55 | $5.40 | 1.67% | Tuesday, December 21, 2021 4:00 PM |
| AAON | AAON, Inc. - Common Stock | $77.91 | $77.02 | $77.54 | $78.48 | $77.01 | 1.16% | Tuesday, December 21, 2021 4:00 PM |
| AAP | Advance Auto Parts Inc Advance Auto Parts Inc W/I | $229.57 | $228.39 | $229.89 | $231.20 | $227.78 | 0.52% | Tuesday, December 21, 2021 4:00 PM |
| AAPL | Apple Inc. - Common Stock | $172.99 | $169.75 | $171.56 | $173.20 | $169.12 | 1.91% | Tuesday, December 21, 2021 4:00 PM |
| AAT | American Assets Trust, Inc. Common Stock | $36.11 | $34.85 | $35.29 | $36.12 | $35.10 | 3.62% | Tuesday, December 21, 2021 4:00 PM |
| AAU | Almaden Minerals, Ltd. Common Shares | $0.30 | $0.29 | $0.29 | $0.31 | $0.29 | 0.75% | Tuesday, December 21, 2021 4:00 PM |
| AAWW | Atlas Air Worldwide Holdings - Common Stock | $89.14 | $87.98 | $89.11 | $90.10 | $88.55 | 1.32% | Tuesday, December 21, 2021 4:00 PM |
| AAXJ | iShares MSCI All Country Asia ex Japan Index Fund | $81.72 | $80.18 | $80.96 | $81.74 | $80.94 | 1.92% | Tuesday, December 21, 2021 4:00 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 | $46.67 | $45.54 | $46.07 | $46.82 | $45.95 | 2.48% | Tuesday, December 21, 2021 4:00 PM |
| ABB | ABB Ltd Common Stock | $37.00 | $36.56 | $36.71 | $37.01 | $36.57 | 1.2% | Tuesday, December 21, 2021 4:00 PM |
| ABBV | AbbVie Inc. Common Stock | $129.95 | $130.86 | $131.23 | $131.35 | $129.15 | -0.7% | Tuesday, December 21, 2021 4:01 PM |
| ABC | AmerisourceBergen Corporation Common Stock | $127.61 | $126.27 | $126.84 | $129.50 | $126.75 | 1.06% | Tuesday, December 21, 2021 4:00 PM |
| ABCB | Ameris Bancorp - Common Stock | $48.20 | $46.65 | $47.29 | $48.58 | $47.20 | 3.32% | Tuesday, December 21, 2021 4:00 PM |
| ABEQ | Absolute Core Strategy ETF | $27.93 | $27.74 | $27.87 | $28.00 | $27.87 | 0.71% | Tuesday, December 21, 2021 4:10 PM |
| ABEV | Ambev S.A. American Depositary Shares (Each representing 1 Common Share) | $2.66 | $2.66 | $2.66 | $2.69 | $2.64 | 0 | Tuesday, December 21, 2021 4:00 PM |
| ABG | Asbury Automotive Group Inc Common Stock | $163.00 | $159.35 | $161.33 | $164.06 | $159.16 | 2.29% | Tuesday, December 21, 2021 4:00 PM |
| ABIO | ARCA biopharma, Inc. - Common Stock | $2.33 | $2.33 | $2.33 | $2.40 | $2.30 | 0 | Tuesday, December 21, 2021 4:00 PM |
| ABM | ABM Industries Incorporated Common Stock | $40.41 | $38.94 | $39.20 | $40.46 | $39.20 | 3.78% | Tuesday, December 21, 2021 4:00 PM |
| ABMD | ABIOMED, Inc. - Common Stock | $332.20 | $316.23 | $318.24 | $333.07 | $318.24 | 5.05% | Tuesday, December 21, 2021 4:00 PM |
| ABR | Arbor Realty Trust Common Stock | $17.42 | $16.72 | $16.94 | $17.51 | $16.85 | 4.19% | Tuesday, December 21, 2021 4:00 PM |
| ABT | Abbott Laboratories Common Stock | $135.27 | $134.98 | $136.02 | $137.18 | $133.40 | 0.21% | Tuesday, December 21, 2021 4:02 PM |
| ABTX | Allegiance Bancshares, Inc. - Common Stock | $41.29 | $39.92 | $40.28 | $41.54 | $39.78 | 3.43% | Tuesday, December 21, 2021 4:00 PM |
| ABUS | Arbutus Biopharma Corporation - Common Stock | $4.29 | $4.38 | $4.38 | $4.46 | $4.27 | -2.05% | Tuesday, December 21, 2021 4:00 PM |
| AC | Associated Capital Group, Inc. Common Stock | $43.90 | $43 | $42.61 | $43.90 | $42.61 | 2.09% | Tuesday, December 21, 2021 4:00 PM |
| ACA | Arcosa, Inc. Common Stock | $51.20 | $48.59 | $49.39 | $51.36 | $49.39 | 5.37% | Tuesday, December 21, 2021 4:00 PM |
| ACAD | ACADIA Pharmaceuticals Inc. - Common Stock | $21.45 | $27.09 | $25.16 | $25.29 | $20.84 | -20.82% | Tuesday, December 21, 2021 4:00 PM |
| ACB | Aurora Cannabis Inc. Common Shares | $5.95 | $5.66 | $5.68 | $6.04 | $5.67 | 5.12% | Tuesday, December 21, 2021 4:00 PM |
| ACBI | Atlantic Capital Bancshares, Inc. - Common Stock | $27.86 | $27.31 | $27.62 | $28.02 | $27.59 | 2.01% | Tuesday, December 21, 2021 4:00 PM |
| ACC | American Campus Communities Inc Common Stock | $55.58 | $54.75 | $55.15 | $56.00 | $55.14 | 1.52% | Tuesday, December 21, 2021 4:00 PM |
| ACCO | Acco Brands Corporation Common Stock | $8.01 | $7.79 | $7.89 | $8.14 | $7.89 | 2.82% | Tuesday, December 21, 2021 4:00 PM |
| ACEL | Accel Entertainment, Inc. | $12.82 | $12.33 | $12.45 | $12.95 | $12.45 | 3.97% | Tuesday, December 21, 2021 4:00 PM |
| ACER | Acer Therapeutics Inc. - Common Stock | $2.24 | $2.17 | $2.15 | $2.24 | $2.07 | 3.23% | Tuesday, December 21, 2021 4:00 PM |
| ACES | ALPS Clean Energy ETF | $63.81 | $61.41 | $62.62 | $63.81 | $62.61 | 3.91% | Tuesday, December 21, 2021 4:10 PM |
| ACGL | Arch Capital Group Ltd. - Common Stock | $42.93 | $42.43 | $42.58 | $43.53 | $42.50 | 1.18% | Tuesday, December 21, 2021 4:00 PM |
| ACGLP | Arch Capital Group Ltd. - Depositary Shares Representing Interest in 5.25% Non-Cumulative Preferred Series E Shrs | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
| ACH | Aluminum Corporation of China Limited American Depositary Shares | $13.74 | $12.98 | $13.23 | $13.75 | $13.23 | 5.86% | Tuesday, December 21, 2021 4:00 PM |
| ACHV | Achieve Life Sciences, Inc. - Common Shares | $7.56 | $7.39 | $7.39 | $7.71 | $7.33 | 2.3% | Tuesday, December 21, 2021 4:00 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 | $32.00 | $32.86 | $31.74 | $32.00 | $31.71 | -2.62% | Tuesday, December 21, 2021 4:10 PM |
| ACIU | AC Immune SA - Common Stock | $5.13 | $5.15 | $5.09 | $5.19 | $5.09 | -0.39% | Tuesday, December 21, 2021 4:00 PM |
| ACIW | ACI Worldwide, Inc. - Common Stock | $34.01 | $32.36 | $32.70 | $34.23 | $32.57 | 5.1% | Tuesday, December 21, 2021 4:00 PM |
| ACLS | Axcelis Technologies, Inc. - Common Stock | $65.29 | $62.82 | $64.74 | $65.55 | $63.14 | 3.93% | Tuesday, December 21, 2021 4:00 PM |
| ACM | AECOM Common Stock | $74.05 | $72.53 | $72.75 | $74.10 | $72.40 | 2.1% | Tuesday, December 21, 2021 4:00 PM |
| ACMR | ACM Research, Inc. - Class A Common Stock | $74.82 | $70.35 | $71.53 | $75.18 | $71.06 | 6.35% | Tuesday, December 21, 2021 4:00 PM |
| ACN | Accenture plc Class A Ordinary Shares (Ireland) | $392.89 | $385.84 | $388.00 | $393.15 | $384.85 | 1.83% | Tuesday, December 21, 2021 4:00 PM |
| ACNB | ACNB Corporation - Common Stock | $29.58 | $29.17 | $29.19 | $29.99 | $28.86 | 1.41% | Tuesday, December 21, 2021 4:00 PM |
| ACOR | Acorda Therapeutics, Inc. - Common Stock | $2.44 | $2.45 | $2.39 | $2.60 | $2.39 | -0.41% | Tuesday, December 21, 2021 4:00 PM |
| ACRE | Ares Commercial Real Estate Corporation Common Stock | $14.48 | $13.86 | $14.00 | $14.57 | $14.00 | 4.47% | Tuesday, December 21, 2021 4:00 PM |
| ACRS | Aclaris Therapeutics, Inc. - Common Stock | $14.51 | $14.27 | $14.53 | $14.79 | $14.17 | 1.68% | Tuesday, December 21, 2021 4:00 PM |
| ACRX | AcelRx Pharmaceuticals, Inc. - Common Stock | $0.59 | $0.56 | $0.56 | $0.60 | $0.56 | 5.94% | Tuesday, December 21, 2021 4:00 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 | $51.78 | $50.85 | $50.85 | $51.78 | $50.85 | 1.83% | Tuesday, December 21, 2021 4:10 PM |
| ACST | Acasti Pharma, Inc. - Class A Common Stock | $1.11 | $1.12 | $1.10 | $1.19 | $1.10 | -0.89% | Tuesday, December 21, 2021 4:00 PM |
| ACT | AdvisorShares Vice ETF | $19.60 | $19.35 | $19.55 | $19.85 | $19.34 | 1.29% | Tuesday, December 21, 2021 4:00 PM |
| ACTG | Acacia Research Corporation - Common Stock | $4.96 | $4.75 | $4.75 | $4.99 | $4.75 | 4.42% | Tuesday, December 21, 2021 4:00 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 | $34.05 | $33.44 | $33.79 | $34.24 | $33.02 | 1.81% | Tuesday, December 21, 2021 4:00 PM |
| ACWI | iShares MSCI ACWI Index Fund | $103.46 | $101.8 | $102.54 | $103.54 | $102.22 | 1.63% | Tuesday, December 21, 2021 4:00 PM |
| ACWV | iShares Edge MSCI Min Vol Global ETF | $106.10 | $105.66 | $106.06 | $106.16 | $105.66 | 0.42% | Tuesday, December 21, 2021 4:10 PM |
| ACY | AeroCentury Corp. Common Stock | $46.85 | $50.55 | $51.16 | $52.27 | $45.20 | -7.32% | Tuesday, December 21, 2021 4:00 PM |
| ADAP | Adaptimmune Therapeutics plc - American Depositary Shares | $4.01 | $4.06 | $4.05 | $4.11 | $3.97 | -1.23% | Tuesday, December 21, 2021 4:00 PM |
| ADBE | Adobe Inc. - Common Stock | $557.52 | $549.77 | $550.91 | $559.89 | $538.05 | 1.41% | Tuesday, December 21, 2021 4:00 PM |
| ADC | Agree Realty Corporation Common Stock | $67.80 | $66.79 | $67.50 | $68.24 | $67.41 | 1.51% | Tuesday, December 21, 2021 4:00 PM |
| ADES | Advanced Emissions Solutions, Inc. - Common Stock | $6.49 | $6.3 | $6.34 | $6.55 | $6.31 | 3.02% | Tuesday, December 21, 2021 9:00 PM |
| ADI | Analog Devices, Inc. - Common Stock | $172.08 | $168.32 | $170.12 | $172.34 | $168.93 | 2.23% | Tuesday, December 21, 2021 4:00 PM |
| ADIL | Adial Pharmaceuticals, Inc - Common Stock | $2.85 | $2.68 | $2.67 | $2.89 | $2.67 | 6.34% | Tuesday, December 21, 2021 4:00 PM |
| ADM | Archer-Daniels-Midland Company Common Stock | $64.83 | $64.22 | $64.57 | $65.44 | $64.57 | 0.95% | Tuesday, December 21, 2021 4:00 PM |
| ADMA | ADMA Biologics Inc - Common Stock | $1.30 | $1.3 | $1.35 | $1.35 | $1.25 | 0 | Tuesday, December 21, 2021 4:00 PM |
| ADMP | Adamis Pharmaceuticals Corporation - Common Stock | $0.64 | $0.62 | $0.63 | $0.65 | $0.61 | 2.52% | Tuesday, December 21, 2021 4:00 PM |
| ADMS | Adamas Pharmaceuticals, Inc. - Common Stock | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
| ADNT | Adient plc Ordinary Shares | $44.03 | $42.57 | $43.53 | $44.38 | $42.98 | 3.43% | Tuesday, December 21, 2021 4:00 PM |
| ADP | Automatic Data Processing, Inc. - Common Stock | $231.95 | $229.36 | $231.23 | $232.18 | $229.26 | 1.13% | Tuesday, December 21, 2021 4:00 PM |
| ADPT | Adaptive Biotechnologies Corporation - Common Stock | $29.35 | $27.78 | $28.09 | $29.64 | $28.09 | 5.65% | Tuesday, December 21, 2021 4:00 PM |
| ADRE | Invesco BLDRS Emerging Markets 50 ADR Index Fund | $45.26 | $43.67 | $44.15 | $45.26 | $44.15 | 3.64% | Tuesday, December 21, 2021 4:00 PM |
| ADRO | Aduro Biotech, Inc. - Common Stock | $2120.00 | $2050 | $2050.00 | $2160.00 | $2040.00 | 3.41% | Tuesday, December 21, 2021 3:14 PM |
| ADS | Alliance Data Systems Corporation Common Stock | $67.64 | $65.13 | $66.00 | $67.80 | $66.00 | 3.85% | Tuesday, December 21, 2021 4:00 PM |
| ADSK | Autodesk, Inc. - Common Stock | $280.42 | $275.12 | $278.94 | $282.12 | $272.99 | 1.93% | Tuesday, December 21, 2021 4:00 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 | $8.22 | $8.01 | $8.10 | $8.41 | $8.09 | 2.62% | Tuesday, December 21, 2021 4:00 PM |
| ADTN | ADTRAN, Inc. - Common Stock | $21.66 | $21.11 | $21.18 | $21.68 | $21.02 | 2.61% | Tuesday, December 21, 2021 4:00 PM |
| ADUS | Addus HomeCare Corporation - Common Stock | $89.94 | $87.76 | $88.79 | $91.47 | $88.36 | 2.48% | Tuesday, December 21, 2021 4:00 PM |
| ADVM | Adverum Biotechnologies, Inc. - Common Stock | $1.87 | $1.86 | $1.91 | $1.91 | $1.83 | 0.54% | Tuesday, December 21, 2021 4:00 PM |
| ADX | Adams Diversified Equity Fund Inc. | $18.83 | $18.53 | $18.68 | $18.83 | $18.57 | 1.62% | Tuesday, December 21, 2021 4:00 PM |
| ADXN | Addex Therapeutics Ltd - American Depositary Shares | $6.96 | $6.68 | $6.75 | $6.96 | $6.59 | 4.19% | Tuesday, December 21, 2021 4:00 PM |
| ADXS | Advaxis, Inc. - Common Stock | $0.29 | $0.3 | $0.30 | $0.30 | $0.29 | -0.64% | Tuesday, December 21, 2021 4:00 PM |
| AE | Adams Resources & Energy, Inc. Common Stock | $27.61 | $27.9 | $27.99 | $28.15 | $27.61 | -1.04% | Tuesday, December 21, 2021 4:00 PM |
| AEE | Ameren Corporation Common Stock | $87.18 | $86.4 | $86.82 | $87.75 | $86.23 | 0.9% | Tuesday, December 21, 2021 4:00 PM |
| AEG | AEGON N.V. Common Stock | $4.68 | $4.54 | $4.62 | $4.69 | $4.62 | 3.08% | Tuesday, December 21, 2021 4:00 PM |
| AEGN | Aegion Corp - Class A Common Stock | $93.67 | $78.33 | $93.67 | $93.67 | $93.67 | 19.58% | Tuesday, December 21, 2021 3:00 PM |
| AEHR | Aehr Test Systems - Common Stock | $18.12 | $15.38 | $16.02 | $18.37 | $16.00 | 17.82% | Tuesday, December 21, 2021 4:00 PM |
| AEIS | Advanced Energy Industries, Inc. - Common Stock | $87.18 | $84.4 | $86.04 | $87.92 | $85.90 | 3.29% | Tuesday, December 21, 2021 4:00 PM |
| AEL | American Equity Investment Life Holding Company Common Stock | $38.19 | $35.91 | $36.39 | $38.39 | $36.21 | 6.35% | Tuesday, December 21, 2021 4:00 PM |
| AEM | Agnico Eagle Mines Limited Common Stock | $52.14 | $51.45 | $51.97 | $52.36 | $50.78 | 1.34% | Tuesday, December 21, 2021 4:00 PM |
| AEMD | Aethlon Medical, Inc. - Common Stock | $2.02 | $1.96 | $1.95 | $2.04 | $1.92 | 3.06% | Tuesday, December 21, 2021 4:00 PM |
| AEO | American Eagle Outfitters, Inc. Common Stock | $23.06 | $22.13 | $22.65 | $23.13 | $22.45 | 4.2% | Tuesday, December 21, 2021 4:00 PM |
| AEP | American Electric Power Company, Inc. Common Stock | $86.75 | $87.23 | $87.64 | $87.76 | $86.27 | -0.55% | Tuesday, December 21, 2021 4:00 PM |
| AER | AerCap Holdings N.V. Ordinary Shares | $62.49 | $58.14 | $59.36 | $62.53 | $58.49 | 7.48% | Tuesday, December 21, 2021 4:00 PM |
| AERI | Aerie Pharmaceuticals, Inc. - Common Stock | $8.01 | $8.11 | $8.16 | $8.27 | $7.88 | -1.23% | Tuesday, December 21, 2021 4:00 PM |
| AES | The AES Corporation Common Stock | $23.71 | $23.22 | $23.41 | $24.00 | $23.38 | 2.11% | Tuesday, December 21, 2021 4:00 PM |
| AESE | Allied Esports Entertainment, Inc. - Common Stock | $1.91 | $1.87 | $1.85 | $1.92 | $1.83 | 2.14% | Tuesday, December 21, 2021 4:00 PM |
| AEYE | AudioEye, Inc. - Common Stock | $7.24 | $7.05 | $7.19 | $7.28 | $6.98 | 2.7% | Tuesday, December 21, 2021 4:00 PM |
| AEZS | Aeterna Zentaris Inc. - Common Stock | $0.41 | $0.4 | $0.40 | $0.41 | $0.40 | 1.24% | Tuesday, December 21, 2021 4:00 PM |
| AFB | AllianceBernstein National Municipal Income Fund Inc | $14.96 | $14.97 | $14.95 | $14.97 | $14.88 | -0.07% | Tuesday, December 21, 2021 4:00 PM |
| AFG | American Financial Group, Inc. Common Stock | $135.83 | $132.1 | $133.49 | $136.23 | $133.49 | 2.82% | Tuesday, December 21, 2021 4:00 PM |
| AFGB | American Financial Group, Inc. 5.875% Subordinated Debentures due 2059 | $26.66 | $26.54 | $26.54 | $26.69 | $26.54 | 0.45% | Tuesday, December 21, 2021 4:00 PM |
| AFH | Atlas Financial Holdings, Inc. - Ordinary Shares | $450.00 | $446 | $446.00 | $450.00 | $445.00 | 0.9% | Tuesday, December 21, 2021 5:22 PM |
| AFI | Armstrong Flooring, Inc. Common Stock | $1.80 | $1.79 | $1.82 | $1.89 | $1.79 | 0.56% | Tuesday, December 21, 2021 4:00 PM |
| AFIN | American Finance Trust, Inc. - Class A Common Stock | $8.75 | $8.13 | $8.33 | $8.84 | $8.24 | 7.63% | Tuesday, December 21, 2021 4:00 PM |
| AFINP | American Finance Trust, Inc. - 7.50% Series A Cumulative Redeemable Perpetual Preferred Stock | $26.32 | $26.31 | $26.20 | $26.34 | $26.20 | 0.04% | Tuesday, December 21, 2021 4:00 PM |
| AFL | AFLAC Incorporated Common Stock | $56.84 | $55.36 | $56.03 | $57.37 | $55.97 | 2.67% | Tuesday, December 21, 2021 4:00 PM |
| AFLG | First Trust Active Factor Large Cap ETF | $27.43 | $27.06 | $27.19 | $27.43 | $27.19 | 1.36% | Tuesday, December 21, 2021 4:10 PM |
| AFMC | First Trust Active Factor Mid Cap ETF | $25.88 | $25.27 | No Data | $25.88 | $25.88 | 2.4% | Tuesday, December 21, 2021 4:10 PM |
| AFMD | Affimed N.V. - Common Stock | $5.74 | $5.67 | $5.70 | $5.83 | $5.61 | 1.23% | Tuesday, December 21, 2021 4:00 PM |
| AFSM | First Trust Active Factor Small Cap ETF | $26.90 | $26.19 | No Data | $26.90 | $26.90 | 2.72% | Tuesday, December 21, 2021 4:10 PM |
| AFT | Apollo Senior Floating Rate Fund Inc. Common Stock | $15.99 | $15.88 | $15.90 | $16.05 | $15.90 | 0.69% | Tuesday, December 21, 2021 4:00 PM |
| AFYA | Afya Limited - Class A Common Shares | $14.01 | $14.08 | $14.14 | $14.44 | $14.00 | -0.5% | Tuesday, December 21, 2021 4:00 PM |
| AG | First Majestic Silver Corp. Ordinary Shares (Canada) | $11.15 | $10.87 | $11.04 | $11.25 | $10.93 | 2.58% | Tuesday, December 21, 2021 4:00 PM |
| AGCO | AGCO Corporation Common Stock | $114.14 | $109.09 | $110.67 | $114.47 | $110.22 | 4.63% | Tuesday, December 21, 2021 4:00 PM |
| AGE | AgeX Therapeutics, Inc. Common Stock | $0.57 | $0.53 | $0.56 | $0.58 | $0.55 | 6.86% | Tuesday, December 21, 2021 4:00 PM |
| AGEN | Agenus Inc. - Common Stock | $3.52 | $3.53 | $3.53 | $3.56 | $3.41 | -0.28% | Tuesday, December 21, 2021 4:00 PM |
| AGFS | AgroFresh Solutions, Inc. - Common Stock | $1.71 | $1.9 | $1.91 | $1.91 | $1.67 | -10% | Tuesday, December 21, 2021 4:00 PM |
| AGGY | WisdomTree Yield Enhanced U.S. Aggregate Bond Fund | $51.81 | $51.84 | $51.83 | $51.83 | $51.64 | -0.06% | Tuesday, December 21, 2021 4:10 PM |
| AGI | Alamos Gold Inc. Class A Common Shares | $7.31 | $7.28 | $7.32 | $7.39 | $7.20 | 0.41% | Tuesday, December 21, 2021 4:00 PM |
| AGIO | Agios Pharmaceuticals, Inc. - Common Stock | $34.58 | $33.83 | $33.88 | $34.81 | $33.45 | 2.22% | Tuesday, December 21, 2021 4:00 PM |
| AGLE | Aeglea BioTherapeutics, Inc. - Common Stock | $4.09 | $4.19 | $4.12 | $4.25 | $4.02 | -2.39% | Tuesday, December 21, 2021 4:00 PM |
| AGM | Federal Agricultural Mortgage Corporation Common Stock | $119.76 | $116.5 | $117.15 | $120.12 | $117.15 | 2.8% | Tuesday, December 21, 2021 4:00 PM |
| AGM.A | Federal Agricultural Mortgage Corporation Common Stock | $113.00 | $106.51 | $113.00 | $113.00 | $113.00 | 6.09% | Tuesday, December 21, 2021 4:00 PM |
| AGMH | AGM Group Holdings Inc. - Class A Ordinary Shares | $4.04 | $4.1 | $4.14 | $4.15 | $3.97 | -1.46% | Tuesday, December 21, 2021 4:00 PM |
| AGN | Allergan plc Ordinary Shares | $4.75 | $4.8 | $4.81 | $4.81 | $4.75 | -1.04% | Tuesday, December 21, 2021 4:00 PM |
| AGNCM | AGNC Investment Corp. - Depositary Shares rep 6.875% Series D Fixed-to-Floating Cumulative Redeemable Preferred Stock | $25.73 | $25.48 | $25.47 | $25.74 | $25.47 | 0.98% | Tuesday, December 21, 2021 4:00 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 | $25.75 | $25.73 | $25.82 | $25.82 | $25.71 | 0.08% | Tuesday, December 21, 2021 4:00 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 | $25.55 | $25.43 | $25.53 | $25.59 | $25.49 | 0.47% | Tuesday, December 21, 2021 4:00 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 | $25.37 | $25.02 | $25.11 | $25.37 | $25.03 | 1.4% | Tuesday, December 21, 2021 4:00 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 | $47.49 | $45.76 | $46.33 | $47.55 | $46.33 | 3.78% | Tuesday, December 21, 2021 4:00 PM |
| AGR | Avangrid, Inc. Common Stock | $47.94 | $48.06 | $48.42 | $48.55 | $47.61 | -0.25% | Tuesday, December 21, 2021 4:00 PM |
| AGRO | Adecoagro S.A. Common Shares | $7.14 | $6.84 | $6.87 | $7.23 | $6.87 | 4.39% | Tuesday, December 21, 2021 4:00 PM |
| AGRX | Agile Therapeutics, Inc. - Common Stock | $0.53 | $0.52 | $0.54 | $0.54 | $0.51 | 1.49% | Tuesday, December 21, 2021 4:00 PM |
| AGS | PlayAGS, Inc. Common Stock | $6.57 | $6.28 | $6.35 | $6.74 | $6.35 | 4.62% | Tuesday, December 21, 2021 4:00 PM |
| AGT | iShares MSCI Argentina and Global Exposure ETF | $1050.00 | $1042 | $1050.00 | $1050.00 | $1040.00 | 0.77% | Tuesday, December 21, 2021 4:36 PM |
| AGTC | Applied Genetic Technologies Corporation - Common Stock | $1.89 | $1.89 | $1.95 | $1.96 | $1.86 | 0 | Tuesday, December 21, 2021 4:00 PM |
| AGX | Argan, Inc. Common Stock | $37.57 | $37.01 | $37.09 | $38.24 | $37.09 | 1.51% | Tuesday, December 21, 2021 4:00 PM |
| AGYS | Agilysys, Inc. - Common Stock | $44.46 | $43.3 | $44.00 | $44.82 | $43.54 | 2.68% | Tuesday, December 21, 2021 4:00 PM |
| AHC | A.H. Belo Corporation (TX) Common Stock | $4.41 | $4.4 | $4.45 | $4.45 | $4.41 | 0.23% | Tuesday, December 21, 2021 4:00 PM |
| AHCO | AdaptHealth Corp. - Class A Common Stock | $21.99 | $21.42 | $21.20 | $22.09 | $21.19 | 2.66% | Tuesday, December 21, 2021 4:00 PM |
| AHH | Armada Hoffler Properties, Inc. Common Stock | $14.90 | $14.49 | $14.50 | $15.12 | $14.50 | 2.83% | Tuesday, December 21, 2021 4:00 PM |
| AHPI | Allied Healthcare Products, Inc. - Common Stock | $6.67 | $5.79 | $5.64 | $6.70 | $5.54 | 15.2% | Tuesday, December 21, 2021 4:00 PM |
| AHT | Ashford Hospitality Trust Inc Common Stock | $10.98 | $10.06 | $10.30 | $11.31 | $10.17 | 9.15% | Tuesday, December 21, 2021 4:00 PM |
| AI | Arlington Asset Investment Corp Class A (new) | $33.64 | $31.82 | $32.38 | $33.70 | $32.34 | 5.72% | Tuesday, December 21, 2021 4:00 PM |
| AIA | iShares Asia 50 ETF | $76.12 | $74.4 | $75.13 | $76.13 | $74.99 | 2.31% | Tuesday, December 21, 2021 4:00 PM |
| AIEQ | AI Powered Equity ETF | $41.32 | $40.39 | $40.75 | $41.32 | $40.75 | 2.3% | Tuesday, December 21, 2021 4:10 PM |
| AIF | Apollo Tactical Income Fund Inc. Common Stock | $15.36 | $15.32 | $15.36 | $15.40 | $15.35 | 0.26% | Tuesday, December 21, 2021 4:00 PM |
| AIG | American International Group, Inc. New Common Stock | $55.14 | $52.91 | $53.61 | $55.60 | $53.59 | 4.21% | Tuesday, December 21, 2021 4:00 PM |
| AIH | Aesthetic Medical International Holdings Group Ltd. - American Depositary Shares | $3.19 | $2.98 | $2.96 | $3.19 | $2.95 | 7.05% | Tuesday, December 21, 2021 4:00 PM |
| AIKI | AIkido Pharma Inc. - Common Stock | $0.65 | $0.65 | $0.66 | $0.68 | $0.64 | -0.92% | Tuesday, December 21, 2021 4:00 PM |
| AIM | AIM ImmunoTech Inc. Common Stock | $1.14 | $1.17 | $1.16 | $1.18 | $1.13 | -2.56% | Tuesday, December 21, 2021 4:00 PM |
| AIMC | Altra Industrial Motion Corp. - Common Stock | $49.38 | $46.85 | $47.74 | $49.54 | $47.63 | 5.4% | Tuesday, December 21, 2021 4:00 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 | $88.03 | $83.55 | $84.34 | $88.20 | $84.34 | 5.36% | Tuesday, December 21, 2021 4:00 PM |
| AINC | Ashford Inc. (Holding Company) Common Stock | $15.00 | $14.45 | $14.31 | $15.30 | $13.80 | 3.81% | Tuesday, December 21, 2021 4:00 PM |
| AINV | Apollo Investment Corporation - Closed End Fund | $12.41 | $12.04 | $12.14 | $12.55 | $12.14 | 3.07% | Tuesday, December 21, 2021 4:00 PM |
| AIQ | Global X Future Analytics Tech ETF | $31.36 | $30.51 | $30.84 | $31.39 | $30.66 | 2.79% | Tuesday, December 21, 2021 4:00 PM |
| AIR | AAR Corp. Common Stock | $37.15 | $35.41 | $35.87 | $37.46 | $35.87 | 4.91% | Tuesday, December 21, 2021 4:00 PM |
| AIRG | Airgain, Inc. - Common Stock | $10.66 | $10.09 | $10.25 | $10.75 | $10.21 | 5.65% | Tuesday, December 21, 2021 4:00 PM |
| AIRI | Air Industries Group Common Stock | $0.92 | $0.91 | $0.93 | $0.94 | $0.90 | 1.1% | Tuesday, December 21, 2021 4:00 PM |
| AIRR | First Trust RBA American Industrial Renaissance ETF | $43.61 | $42.2 | $42.83 | $43.61 | $42.83 | 3.34% | Tuesday, December 21, 2021 4:00 PM |
| AIRT | Air T, Inc. - Common Stock | $24.00 | $23.61 | $23.00 | $24.60 | $23.00 | 1.65% | Tuesday, December 21, 2021 4:00 PM |
| AIRTP | Air T, Inc. - Trust Preferred Securities | $24.00 | $24 | $24.00 | $24.24 | $23.99 | 0 | Tuesday, December 21, 2021 4:00 PM |
| AIT | Applied Industrial Technologies, Inc. Common Stock | $100.25 | $97.05 | $97.97 | $100.39 | $97.97 | 3.3% | Tuesday, December 21, 2021 4:00 PM |
| AIV | Apartment Investment and Management Company Common Stock | $7.65 | $7.4 | $7.46 | $7.66 | $7.45 | 3.38% | Tuesday, December 21, 2021 4:00 PM |
| AIW | Arlington Asset Investment Corp 6.625% Notes due 2023 | $4.76 | $4.58 | $4.69 | $4.81 | $4.57 | 3.93% | Tuesday, December 21, 2021 5:26 PM |
| AIZ | Assurant, Inc. Common Stock | $151.27 | $147.55 | $148.54 | $152.97 | $148.54 | 2.52% | Tuesday, December 21, 2021 4:00 PM |
| AIZP | Assurant, Inc. 6.50% Series D Mandatory Convertible Preferred Stock, $1.00 par value | $0.00 | $5.23 | $0.00 | $0.00 | $0.00 | -100% | Thursday, January 1, 1970 1:00 AM |
| AJRD | Aerojet Rocketdyne Holdings, Inc. Common Stock | $46.79 | $46.63 | $46.61 | $47.00 | $46.40 | 0.34% | Tuesday, December 21, 2021 4:00 PM |
| AJXA | Great Ajax Corp. 7.25% Convertible Senior Notes due 2024 | $25.85 | $25.62 | $25.72 | $25.89 | $25.72 | 0.89% | Tuesday, December 21, 2021 4:00 PM |
| AKAM | Akamai Technologies, Inc. - Common Stock | $115.80 | $114.07 | $114.04 | $116.00 | $114.00 | 1.52% | Tuesday, December 21, 2021 4:00 PM |
| AKBA | Akebia Therapeutics, Inc. - Common Stock | $2.49 | $2.48 | $2.48 | $2.54 | $2.44 | 0.4% | Tuesday, December 21, 2021 4:00 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 | $0.26 | $0.26 | $0.26 | $0.23 | -11.54% | Tuesday, December 21, 2021 3:50 PM |
| AKO.A | Embotelladora Andina S.A. Common Stock | $9.60 | $9.6 | $9.74 | $9.74 | $9.60 | 0 | Tuesday, December 21, 2021 4:00 PM |
| AKO.B | Embotelladora Andina S.A. Common Stock | $12.08 | $11.93 | $11.99 | $12.49 | $11.87 | 1.26% | Tuesday, December 21, 2021 4:05 PM |
| AKR | Acadia Realty Trust Common Stock | $21.33 | $20.42 | $20.58 | $21.38 | $20.58 | 4.46% | Tuesday, December 21, 2021 4:00 PM |
| AKRO | Akero Therapeutics, Inc. - Common Stock | $21.42 | $21.59 | $21.67 | $22.11 | $20.78 | -0.79% | Tuesday, December 21, 2021 4:00 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 | $6.99 | $6.76 | $6.86 | $7.05 | $6.68 | 3.4% | Tuesday, December 21, 2021 4:00 PM |
| AKTX | Akari Therapeutics Plc - American Depositary Shares | $1.53 | $1.54 | $1.56 | $1.60 | $1.51 | -0.65% | Tuesday, December 21, 2021 4:00 PM |
| AL | Air Lease Corporation Class A Common Stock | $43.28 | $40.81 | $41.48 | $43.38 | $41.27 | 6.05% | Tuesday, December 21, 2021 4:00 PM |
| ALB | Albemarle Corporation Common Stock | $224.15 | $218.13 | $222.42 | $225.00 | $219.77 | 2.76% | Tuesday, December 21, 2021 4:00 PM |
| ALBO | Albireo Pharma, Inc. - Common Stock | $23.75 | $23.95 | $23.99 | $24.11 | $23.39 | -0.84% | Tuesday, December 21, 2021 4:00 PM |
| ALC | Alcon Inc. Ordinary Shares | $84.31 | $83.59 | $84.00 | $84.43 | $83.11 | 0.86% | Tuesday, December 21, 2021 4:00 PM |
| ALCO | Alico, Inc. - Common Stock | $35.20 | $35.26 | $35.54 | $35.61 | $34.81 | -0.17% | Tuesday, December 21, 2021 4:00 PM |
| ALDX | Aldeyra Therapeutics, Inc. - Common Stock | $3.50 | $7.13 | $4.00 | $4.07 | $3.40 | -50.91% | Tuesday, December 21, 2021 4:00 PM |
| ALE | Allete, Inc. | $64.26 | $63.66 | $64.11 | $64.72 | $63.94 | 0.94% | Tuesday, December 21, 2021 4:00 PM |
| ALEC | Alector, Inc. - Common Stock | $23.28 | $23.34 | $23.56 | $23.56 | $22.88 | -0.26% | Tuesday, December 21, 2021 4:00 PM |
| ALEX | Alexander & Baldwin, Inc. Common Stock REIT Holding Company | $24.07 | $23.38 | $23.65 | $24.18 | $23.56 | 2.95% | Tuesday, December 21, 2021 4:00 PM |
| ALG | Alamo Group, Inc. Common Stock | $140.59 | $136.01 | $137.87 | $140.90 | $135.68 | 3.37% | Tuesday, December 21, 2021 4:00 PM |
| ALGN | Align Technology, Inc. - Common Stock | $628.72 | $593.94 | $601.48 | $630.84 | $599.87 | 5.86% | Tuesday, December 21, 2021 4:00 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 | $187.38 | $176.77 | $177.97 | $188.51 | $177.97 | 6% | Tuesday, December 21, 2021 4:00 PM |
| ALIM | Alimera Sciences, Inc. - Common Stock | $4.63 | $4.8 | $4.89 | $5.00 | $4.30 | -3.54% | Tuesday, December 21, 2021 4:00 PM |
| ALK | Alaska Air Group, Inc. Common Stock | $52.07 | $49.34 | $50.00 | $52.28 | $49.88 | 5.53% | Tuesday, December 21, 2021 4:00 PM |
| ALL | Allstate Corporation (The) Common Stock | $113.32 | $112.31 | $112.98 | $114.82 | $112.98 | 0.9% | Tuesday, December 21, 2021 4:00 PM |
| ALLE | Allegion plc Ordinary Shares | $126.36 | $124.25 | $125.38 | $126.89 | $124.82 | 1.7% | Tuesday, December 21, 2021 4:02 PM |
| ALLK | Allakos Inc. - Common Stock | $84.39 | $81.38 | $82.26 | $84.94 | $81.36 | 3.7% | Tuesday, December 21, 2021 4:00 PM |
| ALO | Alio Gold Inc. Common Shares (Canada) | $0.18 | $0.19 | $0.19 | $0.19 | $0.18 | -7.89% | Tuesday, December 21, 2021 1:04 PM |
| ALPN | Alpine Immune Sciences, Inc. - Common Stock | $13.95 | $13.77 | $13.92 | $14.20 | $13.12 | 1.31% | Tuesday, December 21, 2021 4:00 PM |
| ALRM | Alarm.com Holdings, Inc. - Common Stock | $81.80 | $78.3 | $79.08 | $82.24 | $78.97 | 4.47% | Tuesday, December 21, 2021 4:00 PM |
| ALRN | Aileron Therapeutics, Inc. - Common Stock | $0.55 | $0.52 | $0.53 | $0.56 | $0.52 | 6.21% | Tuesday, December 21, 2021 4:00 PM |
| ALRS | Alerus Financial Corporation - Common Stock | $28.81 | $29 | $29.15 | $29.17 | $28.56 | -0.66% | Tuesday, December 21, 2021 4:00 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 | $9.22 | $9.55 | $9.57 | $9.61 | $9.11 | -3.46% | Tuesday, December 21, 2021 4:00 PM |
| ALTG | Alta Equipment Group Inc. Class A Common Stock | $14.53 | $13.95 | $14.19 | $14.61 | $14.14 | 4.16% | Tuesday, December 21, 2021 4:00 PM |
| ALTM | Altus Midstream Company - Class A Common Stock | $64.28 | $63.37 | $63.82 | $65.55 | $63.50 | 1.44% | Tuesday, December 21, 2021 4:00 PM |
| ALTR | Altair Engineering Inc. - Class A Common Stock | $72.81 | $70.67 | $71.57 | $72.82 | $70.72 | 3.03% | Tuesday, December 21, 2021 4:00 PM |
| ALTS | ProShares Morningstar Alternatives Solution ETF | $1.10 | $1.05 | $1.04 | $1.10 | $1.04 | 4.76% | Tuesday, December 21, 2021 4:00 PM |
| ALTY | Global X SuperDividend Alternatives ETF | $13.25 | $13.13 | $13.11 | $13.29 | $13.11 | 0.91% | Tuesday, December 21, 2021 4:00 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 | $97.21 | $95.43 | $96.59 | $97.86 | $96.32 | 1.87% | Tuesday, December 21, 2021 4:00 PM |
| ALX | Alexander's, Inc. Common Stock | $254.71 | $250.16 | $254.58 | $255.45 | $253.00 | 1.82% | Tuesday, December 21, 2021 4:00 PM |
| ALXN | Alexion Pharmaceuticals, Inc. - Common Stock | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
| ALYA | Alithya Group inc. - Class A subordinate voting shares | $2.51 | $2.44 | $2.44 | $2.54 | $2.44 | 2.87% | Tuesday, December 21, 2021 4:00 PM |
| AM | Antero Midstream Corporation Common Stock | $9.54 | $9.33 | $9.44 | $9.64 | $9.42 | 2.25% | Tuesday, December 21, 2021 4:00 PM |
| AMAG | AMAG Pharmaceuticals, Inc. - Common Stock | $338.00 | $338 | $338.00 | $340.00 | $334.00 | 0 | Tuesday, December 21, 2021 3:00 PM |
| AMAL | Amalgamated Bank - Class A Common Stock | $16.08 | $15.95 | $16.16 | $16.31 | $15.97 | 0.82% | Tuesday, December 21, 2021 4:00 PM |
| AMAT | Applied Materials, Inc. - Common Stock | $151.42 | $145.01 | $149.36 | $151.52 | $147.02 | 4.42% | Tuesday, December 21, 2021 4:00 PM |
| AMBA | Ambarella, Inc. - Ordinary Shares | $195.80 | $184.55 | $190.05 | $196.15 | $187.38 | 6.1% | Tuesday, December 21, 2021 4:00 PM |
| AMBC | Ambac Financial Group, Inc. Common Stock | $15.06 | $14.52 | $14.74 | $15.20 | $14.73 | 3.72% | Tuesday, December 21, 2021 4:00 PM |
| AMBO | Ambow Education Holding Ltd. American Depository Shares, each representing two Class A ordinary shares | $0.96 | $0.97 | $0.97 | $1.00 | $0.93 | -0.64% | Tuesday, December 21, 2021 4:00 PM |
| AMC | AMC Entertainment Holdings, Inc. Class A Common Stock | $30.30 | $29.7 | $29.40 | $32.23 | $29.05 | 2.02% | Tuesday, December 21, 2021 4:00 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 | $9.70 | $9.7 | $9.70 | $9.70 | $9.68 | 0 | Tuesday, December 21, 2021 4:00 PM |
| AMCR | Amcor plc Ordinary Shares | $11.74 | $11.6 | $11.71 | $11.82 | $11.65 | 1.21% | Tuesday, December 21, 2021 4:00 PM |
| AMCX | AMC Networks Inc. - Class A Common Stock | $35.07 | $33.5 | $33.69 | $35.44 | $33.69 | 4.69% | Tuesday, December 21, 2021 4:00 PM |
| AMD | Advanced Micro Devices, Inc. - Common Stock | $144.25 | $135.8 | $138.19 | $144.50 | $135.15 | 6.22% | Tuesday, December 21, 2021 4:00 PM |
| AME | AMETEK, Inc. | $140.60 | $138.99 | $140.12 | $141.19 | $139.02 | 1.16% | Tuesday, December 21, 2021 4:00 PM |
| AMED | Amedisys Inc - Common Stock | $158.32 | $150.71 | $151.17 | $159.24 | $150.81 | 5.05% | Tuesday, December 21, 2021 4:00 PM |
| AMEH | Apollo Medical Holdings, Inc. - Common Stock | $70.90 | $66.48 | $68.16 | $71.40 | $67.71 | 6.65% | Tuesday, December 21, 2021 4:00 PM |
| AMG | Affiliated Managers Group, Inc. Common Stock | $157.47 | $154.35 | $156.41 | $158.44 | $155.39 | 2.02% | Tuesday, December 21, 2021 4:00 PM |
| AMH | American Homes 4 Rent Common Shares of Beneficial Interest | $41.83 | $41.49 | $41.76 | $42.11 | $41.56 | 0.82% | Tuesday, December 21, 2021 4:00 PM |
| AMHC | Amplitude Healthcare Acquisition Corporation - Class A Common Stock | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
| AMK | AssetMark Financial Holdings, Inc. Common Stock | $25.24 | $25.32 | $25.37 | $25.67 | $25.18 | -0.32% | Tuesday, December 21, 2021 4:00 PM |
| AMKR | Amkor Technology, Inc. - Common Stock | $22.60 | $21.77 | $22.42 | $22.66 | $22.05 | 3.81% | Tuesday, December 21, 2021 4:00 PM |
| AMLP | Alerian MLP ETF | $31.23 | $30.56 | $30.81 | $31.34 | $30.81 | 2.19% | Tuesday, December 21, 2021 4:10 PM |
| AMN | AMN Healthcare Services Inc AMN Healthcare Services Inc | $119.91 | $119.86 | $119.93 | $120.84 | $115.08 | 0.04% | Tuesday, December 21, 2021 4:00 PM |
| AMNB | American National Bankshares, Inc. - Common Stock | $37.89 | $36.9 | $37.35 | $38.00 | $36.71 | 2.68% | Tuesday, December 21, 2021 4:00 PM |
| AMOM | QRAFT AI-Enhanced U.S. Large Cap Momentum ETF | $35.61 | $34.48 | $34.79 | $35.61 | $34.79 | 3.28% | Tuesday, December 21, 2021 4:10 PM |
| AMOT | Allied Motion Technologies, Inc. - Common Stock | $34.27 | $33.89 | $34.29 | $34.97 | $34.01 | 1.12% | Tuesday, December 21, 2021 4:00 PM |
| AMOV | America Movil, S.A.B. de C.V. Class A American Depositary Shares | $20.52 | $20.27 | $20.32 | $20.62 | $20.25 | 1.23% | Tuesday, December 21, 2021 4:00 PM |
| AMP | Ameriprise Financial, Inc. Common Stock | $294.50 | $283.82 | $287.81 | $295.63 | $287.71 | 3.76% | Tuesday, December 21, 2021 4:03 PM |
| AMPE | Ampio Pharmaceuticals, Inc. | $0.67 | $0.66 | $0.67 | $0.71 | $0.66 | 1.18% | Tuesday, December 21, 2021 4:00 PM |
| AMPH | Amphastar Pharmaceuticals, Inc. - Common Stock | $22.19 | $22.19 | $22.50 | $22.50 | $21.94 | 0 | Tuesday, December 21, 2021 4:00 PM |
| AMPY | Amplify Energy Corp. Common Stock | $3.07 | $2.88 | $3.00 | $3.12 | $2.96 | 6.6% | Tuesday, December 21, 2021 4:00 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 | $79.48 | $75.31 | $76.07 | $79.81 | $75.45 | 5.54% | Tuesday, December 21, 2021 4:00 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 | $59.00 | $58 | $58.92 | $59.03 | $57.93 | 1.72% | Tuesday, December 21, 2021 4:00 PM |
| AMRN | Amarin Corporation plc - American Depositary Shares, each representing one Ordinary Share | $3.41 | $3.41 | $3.41 | $3.47 | $3.38 | 0 | Tuesday, December 21, 2021 4:00 PM |
| AMRS | Amyris, Inc. - Common Stock | $5.70 | $5.11 | $5.20 | $5.72 | $5.15 | 11.55% | Tuesday, December 21, 2021 4:00 PM |
| AMRX | Amneal Pharmaceuticals, Inc. Class A Common Stock | $4.67 | $4.56 | $4.67 | $4.79 | $4.61 | 2.41% | Tuesday, December 21, 2021 4:00 PM |
| AMS | American Shared Hospital Services Common Stock | $2.42 | $2.34 | $2.42 | $2.47 | $2.38 | 3.42% | Tuesday, December 21, 2021 4:00 PM |
| AMSC | American Superconductor Corporation - Common Stock | $11.41 | $10.87 | $11.23 | $11.46 | $11.03 | 4.97% | Tuesday, December 21, 2021 4:00 PM |
| AMSF | AMERISAFE, Inc. - Common Stock | $51.17 | $51.22 | $51.49 | $52.53 | $50.96 | -0.1% | Tuesday, December 21, 2021 4:00 PM |
| AMSWA | American Software, Inc. - Class A Common Stock | $25.46 | $24.44 | $24.68 | $25.49 | $24.66 | 4.17% | Tuesday, December 21, 2021 4:00 PM |
| AMT | American Tower Corporation (REIT) Common Stock | $277.85 | $278.46 | $280.30 | $282.04 | $276.58 | -0.22% | Tuesday, December 21, 2021 4:00 PM |
| AMTB | Amerant Bancorp Inc. - Class A Common Stock | $34.20 | $34.98 | $35.38 | $35.88 | $33.87 | -2.23% | Tuesday, December 21, 2021 4:00 PM |
| AMTBB | Amerant Bancorp Inc. - Class B Common Stock | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
| 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 | $12.77 | $12.21 | $12.58 | $13.39 | $12.51 | 4.59% | Tuesday, December 21, 2021 4:00 PM |
| AMUB | ETRACS Alerian MLP Index ETN Series B due July 18, 2042 | $10.74 | $10.53 | $10.74 | $10.74 | $10.73 | 2.02% | Tuesday, December 21, 2021 4:10 PM |
| AMWD | American Woodmark Corporation - Common Stock | $62.10 | $56.99 | $58.32 | $62.42 | $58.24 | 8.97% | Tuesday, December 21, 2021 4:00 PM |
| AMX | America Movil, S.A.B. de C.V. American Depository Receipt Series L | $20.52 | $20.37 | $20.46 | $20.74 | $20.45 | 0.74% | Tuesday, December 21, 2021 4:00 PM |
| AMZA | InfraCap MLP ETF | $24.24 | $23.68 | $23.94 | $24.36 | $23.94 | 2.36% | Tuesday, December 21, 2021 4:10 PM |
| AMZN | Amazon.com, Inc. - Common Stock | $3408.34 | $3341.58 | $3357.01 | $3414.33 | $3312.95 | 2% | Tuesday, December 21, 2021 4:00 PM |
| AN | AutoNation, Inc. Common Stock | $110.89 | $110.56 | $111.19 | $111.70 | $109.16 | 0.3% | Tuesday, December 21, 2021 4:00 PM |
| ANAB | AnaptysBio, Inc. - Common Stock | $35.76 | $36.17 | $36.30 | $36.30 | $35.17 | -1.13% | Tuesday, December 21, 2021 4:00 PM |
| ANAT | American National Insurance Company - Common Stock | $187.92 | $188.29 | $188.49 | $189.07 | $187.71 | -0.2% | Tuesday, December 21, 2021 4:00 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 | $37.97 | $37.36 | $37.64 | $38.00 | $37.42 | 1.63% | Tuesday, December 21, 2021 4:00 PM |
| ANET | Arista Networks, Inc. Common Stock | $137.91 | $134.33 | $135.14 | $137.94 | $133.64 | 2.67% | Tuesday, December 21, 2021 4:00 PM |
| ANF | Abercrombie & Fitch Company Common Stock | $33.97 | $32.81 | $33.47 | $34.52 | $33.28 | 3.54% | Tuesday, December 21, 2021 4:00 PM |
| ANGI | ANGI Homeservices Inc. - Class A Common Stock | $9.61 | $9.29 | $9.44 | $9.78 | $9.28 | 3.44% | Tuesday, December 21, 2021 4:00 PM |
| ANGL | VanEck Vectors Fallen Angel High Yield Bond ETF | $32.92 | $32.77 | $32.81 | $32.92 | $32.78 | 0.46% | Tuesday, December 21, 2021 4:00 PM |
| ANGO | AngioDynamics, Inc. - Common Stock | $26.65 | $25.43 | $25.87 | $26.66 | $25.67 | 4.8% | Tuesday, December 21, 2021 4:00 PM |
| ANH | Anworth Mortgage Asset Corporation Common Stock | $94700.00 | $93110 | $93100.00 | $94700.00 | $92287.00 | 1.71% | Tuesday, December 21, 2021 5:26 PM |
| ANIK | Anika Therapeutics Inc. - Common Stock | $37.45 | $37.52 | $37.82 | $38.24 | $37.36 | -0.19% | Tuesday, December 21, 2021 4:00 PM |
| ANIP | ANI Pharmaceuticals, Inc. - Common Stock | $47.98 | $46.98 | $47.82 | $48.00 | $45.75 | 2.13% | Tuesday, December 21, 2021 4:00 PM |
| ANIX | Anixa Biosciences, Inc. - Common Stock | $3.06 | $3.07 | $3.08 | $3.14 | $3.03 | -0.33% | Tuesday, December 21, 2021 4:00 PM |
| ANPC | AnPac Bio-Medical Science Co., Ltd. - American Depositary Shares | $1.07 | $1.07 | $1.05 | $1.13 | $1.05 | 0 | Tuesday, December 21, 2021 4:00 PM |
| ANSS | ANSYS, Inc. - Common Stock | $396.46 | $385.93 | $389.63 | $396.64 | $383.88 | 2.73% | Tuesday, December 21, 2021 4:00 PM |
| ANTE | AirNet Technology Inc. - American Depositary Shares, each representing ten ordinary shares | $1.65 | $1.64 | $1.62 | $1.74 | $1.62 | 0.3% | Tuesday, December 21, 2021 4:00 PM |
| ANTM | Anthem, Inc. Common Stock | $446.49 | $439.46 | $442.67 | $448.00 | $440.65 | 1.6% | Tuesday, December 21, 2021 4:00 PM |
| ANVS | Annovis Bio, Inc. Common Stock | $20.34 | $20.57 | $21.67 | $21.98 | $19.95 | -1.12% | Tuesday, December 21, 2021 4:00 PM |
| ANY | Sphere 3D Corp. - Common Shares | $3.55 | $3.33 | $3.38 | $3.57 | $3.35 | 6.61% | Tuesday, December 21, 2021 4:00 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 | $10.01 | $9.81 | $9.86 | $10.01 | $9.82 | 2.04% | Tuesday, December 21, 2021 4:00 PM |
| AON | Aon plc Class A Ordinary Shares (UK) | $293.23 | $290.52 | $292.42 | $296.13 | $290.64 | 0.93% | Tuesday, December 21, 2021 4:03 PM |
| AOS | A.O. Smith Corporation Common Stock | $80.90 | $79.27 | $80.00 | $81.07 | $79.93 | 2.06% | Tuesday, December 21, 2021 4:00 PM |
| AOSL | Alpha and Omega Semiconductor Limited - Common Shares | $52.74 | $49.87 | $51.07 | $52.87 | $50.30 | 5.75% | Tuesday, December 21, 2021 4:00 PM |
| AP | Ampco-Pittsburgh Corporation Common Stock | $4.64 | $4.37 | $4.40 | $4.67 | $4.40 | 6.18% | Tuesday, December 21, 2021 4:00 PM |
| APA | Apache Corporation Common Stock | $25.34 | $23.94 | $24.51 | $25.40 | $24.49 | 5.85% | Tuesday, December 21, 2021 4:00 PM |
| APAM | Artisan Partners Asset Management Inc. Class A Common Stock | $45.69 | $44.56 | $45.21 | $45.72 | $44.81 | 2.54% | Tuesday, December 21, 2021 4:00 PM |
| APD | Air Products and Chemicals, Inc. Common Stock | $295.75 | $295.01 | $297.10 | $298.71 | $293.85 | 0.25% | Tuesday, December 21, 2021 4:00 PM |
| APDN | Applied DNA Sciences, Inc. - Common Stock | $4.92 | $5 | $5.00 | $5.10 | $4.81 | -1.6% | Tuesday, December 21, 2021 4:00 PM |
| APEI | American Public Education, Inc. - Common Stock | $22.38 | $22.27 | $22.39 | $22.62 | $22.10 | 0.49% | Tuesday, December 21, 2021 4:00 PM |
| APEN | Apollo Endosurgery, Inc. - Common Stock | $8.03 | $8.25 | $8.34 | $8.34 | $7.91 | -2.67% | Tuesday, December 21, 2021 4:00 PM |
| APEX | Apex Global Brands Inc. - Common Stock | $151.88 | $143.33 | No Data | No Data | No Data | 5.97% | Thursday, November 4, 2021 3:37 PM |
| APH | Amphenol Corporation Common Stock | $83.06 | $81.14 | $81.96 | $83.10 | $81.69 | 2.37% | Tuesday, December 21, 2021 4:00 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 | $15.92 | $14.98 | $15.12 | $15.93 | $15.07 | 6.28% | Tuesday, December 21, 2021 4:00 PM |
| APLS | Apellis Pharmaceuticals, Inc. - Common Stock | $48.04 | $46.31 | $46.54 | $48.08 | $45.93 | 3.74% | Tuesday, December 21, 2021 4:00 PM |
| APLT | Applied Therapeutics, Inc. - Common Stock | $9.99 | $9.44 | $9.58 | $10.10 | $9.34 | 5.83% | Tuesday, December 21, 2021 4:00 PM |
| APO | Apollo Global Management, Inc. Class A Common Stock | $71.90 | $68.58 | $69.22 | $72.58 | $69.22 | 4.84% | Tuesday, December 21, 2021 4:00 PM |
| APOG | Apogee Enterprises, Inc. - Common Stock | $45.99 | $42.05 | $42.98 | $46.08 | $42.74 | 9.37% | Tuesday, December 21, 2021 4:00 PM |
| APOP | Cellect Biotechnology Ltd. - American Depositary Shares | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
| APPF | AppFolio, Inc. - Class A Common Stock | $126.23 | $123.03 | $122.21 | $126.40 | $121.30 | 2.6% | Tuesday, December 21, 2021 4:00 PM |
| APPN | Appian Corporation - Class A Common Stock | $71.30 | $67.94 | $68.86 | $71.49 | $67.86 | 4.95% | Tuesday, December 21, 2021 4:00 PM |
| APPS | Digital Turbine, Inc. - Common Stock | $59.71 | $55.94 | $57.24 | $59.84 | $55.54 | 6.74% | Tuesday, December 21, 2021 4:00 PM |
| APRE | Aprea Therapeutics, Inc. - Common Stock | $3.34 | $3.26 | $3.30 | $3.38 | $3.24 | 2.45% | Tuesday, December 21, 2021 4:00 PM |
| APRN | Blue Apron Holdings, Inc. Class A Common Stock | $7.32 | $6.94 | $7.01 | $7.48 | $7.01 | 5.48% | Tuesday, December 21, 2021 4:00 PM |
| APT | Alpha Pro Tech, Ltd. Common Stock | $6.08 | $5.8 | $5.82 | $6.13 | $5.79 | 4.83% | Tuesday, December 21, 2021 4:00 PM |
| APTO | Aptose Biosciences, Inc. - Common Shares | $1.50 | $1.39 | $1.47 | $1.54 | $1.46 | 7.91% | Tuesday, December 21, 2021 4:00 PM |
| APTS | Preferred Apartment Communities, Inc. Common Stock | $16.51 | $16.57 | $16.25 | $16.72 | $15.87 | -0.36% | Tuesday, December 21, 2021 4:00 PM |
| APTV | Aptiv PLC Ordinary Shares | $158.02 | $153.42 | $155.51 | $158.23 | $154.67 | 3% | Tuesday, December 21, 2021 4:00 PM |
| APTX | Aptinyx Inc. - Common Stock | $2.67 | $2.51 | $2.50 | $2.73 | $2.49 | 6.37% | Tuesday, December 21, 2021 4:00 PM |
| APVO | Aptevo Therapeutics Inc. - Common Stock | $7.99 | $8.13 | $8.16 | $8.35 | $7.75 | -1.72% | Tuesday, December 21, 2021 4:00 PM |
| APWC | Asia Pacific Wire & Cable Corporation Limited - Common shares, Par value .01 per share | $2.27 | $2.25 | $2.21 | $2.30 | $2.21 | 0.89% | Tuesday, December 21, 2021 4:00 PM |
| APY | Apergy Corporation Common Stock | $2.14 | $2.13 | $2.13 | $2.14 | $2.13 | 0.47% | Tuesday, December 21, 2021 4:00 PM |
| APYX | Apyx Medical Corporation - Common Stock | $12.86 | $12.15 | $12.32 | $12.95 | $12.27 | 5.84% | Tuesday, December 21, 2021 4:00 PM |
| AQMS | Aqua Metals, Inc. - Common Stock | $1.36 | $1.34 | $1.34 | $1.39 | $1.34 | 1.49% | Tuesday, December 21, 2021 4:00 PM |
| AQN | Algonquin Power & Utilities Corp. Common Shares | $14.12 | $14 | $14.07 | $14.27 | $14.03 | 0.86% | Tuesday, December 21, 2021 4:00 PM |
| AQNA | Algonquin Power & Utilities Corp. 6.875% Fixed-to-Floating Rate Subordinated Notes Series 2018-A due October 17, 2078 | $27.63 | $27.76 | $27.79 | $27.83 | $27.61 | -0.47% | Tuesday, December 21, 2021 4:00 PM |
| AQNB | Algonquin Power & Utilities Corp. 6.20% Fixed-to-Floating Subordinated Notes Series 2019-A due July 1, 2079 | $27.10 | $27.02 | $27.02 | $27.17 | $26.95 | 0.3% | Tuesday, December 21, 2021 4:00 PM |
| AQST | Aquestive Therapeutics, Inc. - Common Stock | $4.40 | $6.22 | $4.31 | $4.68 | $4.04 | -29.26% | Tuesday, December 21, 2021 4:00 PM |
| AQUA | Evoqua Water Technologies Corp. Common Stock | $45.03 | $43.2 | $43.52 | $45.08 | $43.20 | 4.24% | Tuesday, December 21, 2021 4:00 PM |
| AR | Antero Resources Corporation Common Stock | $18.07 | $17.01 | $17.35 | $18.25 | $17.21 | 6.23% | Tuesday, December 21, 2021 4:00 PM |
| ARA | American Renal Associates Holdings, Inc Common Stock | $1.30 | $1.3 | $1.30 | $1.42 | $1.30 | 0 | Tuesday, December 21, 2021 4:00 PM |
| ARAV | Aravive, Inc. - Common Stock | $2.59 | $2.71 | $2.72 | $2.79 | $2.50 | -4.43% | Tuesday, December 21, 2021 4:00 PM |
| ARAY | Accuray Incorporated - Common Stock | $4.78 | $4.72 | $4.80 | $4.81 | $4.73 | 1.27% | Tuesday, December 21, 2021 4:00 PM |
| ARC | ARC Document Solutions, Inc. Common Stock | $3.30 | $3.23 | $3.26 | $3.40 | $3.25 | 2.17% | Tuesday, December 21, 2021 4:00 PM |
| ARCB | ArcBest Corporation - Common Stock | $106.54 | $101.57 | $102.79 | $107.12 | $102.79 | 4.89% | Tuesday, December 21, 2021 4:00 PM |
| ARCC | Ares Capital Corporation - Closed End Fund | $20.02 | $19.68 | $19.80 | $20.10 | $19.80 | 1.73% | Tuesday, December 21, 2021 4:00 PM |
| ARCE | Arco Platform Limited - Class A Common Shares | $20.58 | $20.72 | $20.50 | $21.05 | $20.14 | -0.68% | Tuesday, December 21, 2021 4:00 PM |
| ARCH | Arch Coal, Inc. Class A Common Stock | $90.35 | $86.7 | $88.15 | $91.47 | $87.94 | 4.21% | Tuesday, December 21, 2021 4:00 PM |
| ARCM | Arrow Reserve Capital Management ETF | $2.38 | $2.4 | $2.31 | $2.42 | $2.25 | -0.83% | Tuesday, December 21, 2021 4:30 PM |
| ARCO | Arcos Dorados Holdings Inc. Class A Shares | $5.21 | $5.06 | $5.09 | $5.25 | $5.03 | 2.96% | Tuesday, December 21, 2021 4:00 PM |
| ARCT | Arcturus Therapeutics Holdings Inc. - Common Stock | $47.19 | $47.56 | $47.50 | $48.12 | $45.22 | -0.78% | Tuesday, December 21, 2021 4:00 PM |
| ARD | Ardagh Group S.A. Common Shares | $0.11 | $0.1 | $0.11 | $0.11 | $0.11 | 5% | Tuesday, December 21, 2021 4:00 PM |
| ARDC | Ares Dynamic Credit Allocation Fund, Inc. Common Shares | $15.38 | $15.25 | $15.29 | $15.41 | $15.27 | 0.85% | Tuesday, December 21, 2021 4:00 PM |
| ARDS | Aridis Pharmaceuticals Inc. - Common Stock | $2.78 | $2.54 | $4.07 | $4.34 | $2.64 | 9.45% | Tuesday, December 21, 2021 4:00 PM |
| ARDX | Ardelyx, Inc. - Common Stock | $1.24 | $1.23 | $1.24 | $1.26 | $1.19 | 0.81% | Tuesday, December 21, 2021 4:00 PM |
| ARE | Alexandria Real Estate Equities, Inc. Common Stock | $217.49 | $215.11 | $215.99 | $218.89 | $215.99 | 1.11% | Tuesday, December 21, 2021 4:00 PM |
| AREC | American Resources Corporation - Class A Common Stock | $2.01 | $1.92 | $1.96 | $2.04 | $1.91 | 4.69% | Tuesday, December 21, 2021 4:00 PM |
| ARES | Ares Management Corporation Class A Common Stock | $76.94 | $73.61 | $74.43 | $77.32 | $73.61 | 4.52% | Tuesday, December 21, 2021 4:00 PM |
| ARGO | Argo Group International Holdings, Ltd. | $54.87 | $53.92 | $54.71 | $55.91 | $54.61 | 1.76% | Tuesday, December 21, 2021 4:00 PM |
| ARGX | argenx SE - American Depositary Shares | $351.58 | $337.51 | $345.03 | $352.00 | $343.76 | 4.17% | Tuesday, December 21, 2021 4:00 PM |
| ARI | Apollo Commercial Real Estate Finance, Inc | $13.26 | $12.65 | $12.76 | $13.32 | $12.76 | 4.82% | Tuesday, December 21, 2021 4:00 PM |
| ARKG | ARK Genomic Revolution ETF | $64.97 | $62.88 | $63.59 | $65.02 | $62.84 | 3.32% | Tuesday, December 21, 2021 4:10 PM |
| ARKK | ARK Innovation ETF | $98.37 | $94.73 | $96.14 | $98.49 | $94.70 | 3.84% | Tuesday, December 21, 2021 4:10 PM |
| ARKQ | ARK Autonomous Technology & Robotics ETF | $76.83 | $73.83 | $74.56 | $76.83 | $74.56 | 4.06% | Tuesday, December 21, 2021 4:10 PM |
| ARKR | Ark Restaurants Corp. - Common Stock | $17.40 | $16.4 | $16.78 | $17.80 | $16.50 | 6.1% | Tuesday, December 21, 2021 4:00 PM |
| ARKW | ARK Next Generation Internet ETF | $123.75 | $118.62 | $120.41 | $123.81 | $119.20 | 4.32% | Tuesday, December 21, 2021 4:10 PM |
| ARL | American Realty Investors, Inc. Common Stock | $11.45 | $11.57 | $11.65 | $11.65 | $11.35 | -1.04% | Tuesday, December 21, 2021 4:00 PM |
| ARLO | Arlo Technologies, Inc. Common Stock | $10.12 | $9.66 | $9.80 | $10.20 | $9.75 | 4.76% | Tuesday, December 21, 2021 4:00 PM |
| ARLP | Alliance Resource Partners, L.P. - Common Units Representing Limited Partnership Interests | $11.70 | $11.3 | $11.43 | $11.82 | $11.43 | 3.54% | Tuesday, December 21, 2021 4:00 PM |
| ARMK | Aramark Common Stock | $35.13 | $33.38 | $33.94 | $35.31 | $33.84 | 5.24% | Tuesday, December 21, 2021 4:00 PM |
| ARMP | Armata Pharmaceuticals, Inc. Common Stock | $5.52 | $5.51 | $5.55 | $5.68 | $5.15 | 0.18% | Tuesday, December 21, 2021 4:00 PM |
| ARMR | Exchange Listed Funds Trust Armor US Equity Index ETF | $26.42 | $26 | $26.17 | $26.42 | $26.17 | 1.59% | Tuesday, December 21, 2021 4:10 PM |
| ARNA | Arena Pharmaceuticals, Inc. - Common Stock | $90.91 | $91.06 | $91.20 | $91.51 | $90.76 | -0.16% | Tuesday, December 21, 2021 4:00 PM |
| ARNC | Arconic Inc. Common Stock | $32.69 | $31.53 | $32.03 | $33.13 | $32.00 | 3.68% | Tuesday, December 21, 2021 4:00 PM |
| AROC | Archrock, Inc. Common Stock | $7.44 | $7.22 | $7.38 | $7.51 | $7.32 | 3.05% | Tuesday, December 21, 2021 4:00 PM |
| AROW | Arrow Financial Corporation - Common Stock | $34.90 | $34.44 | $34.93 | $35.30 | $34.05 | 1.34% | Tuesday, December 21, 2021 4:00 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 | $17.77 | $17.41 | $17.28 | $18.12 | $17.28 | 2.07% | Tuesday, December 21, 2021 4:00 PM |
| ARR | ARMOUR Residential REIT, Inc. | $9.66 | $9.27 | $9.38 | $9.73 | $9.38 | 4.21% | Tuesday, December 21, 2021 4:00 PM |
| ARTL | Artelo Biosciences, Inc. - Common Stock | $0.60 | $0.58 | $0.56 | $0.62 | $0.56 | 2.82% | Tuesday, December 21, 2021 4:00 PM |
| ARTNA | Artesian Resources Corporation - Class A Non-Voting Common Stock | $45.77 | $46.53 | $46.90 | $46.98 | $45.56 | -1.63% | Tuesday, December 21, 2021 4:00 PM |
| ARTW | Art's-Way Manufacturing Co., Inc. - Common Stock | $3.36 | $3.38 | $3.32 | $3.41 | $3.32 | -0.59% | Tuesday, December 21, 2021 4:00 PM |
| ARVN | Arvinas, Inc. - Common Stock | $78.07 | $75 | $75.08 | $78.26 | $74.14 | 4.09% | Tuesday, December 21, 2021 4:00 PM |
| ARW | Arrow Electronics, Inc. Common Stock | $126.99 | $123.43 | $124.38 | $127.36 | $124.38 | 2.88% | Tuesday, December 21, 2021 4:00 PM |
| ARWR | Arrowhead Pharmaceuticals, Inc. - Common Stock | $70.10 | $70.53 | $71.00 | $71.15 | $69.29 | -0.61% | Tuesday, December 21, 2021 4:00 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 | $20.66 | $20.5 | $20.54 | $20.74 | $20.25 | 0.78% | Tuesday, December 21, 2021 4:00 PM |
| ASB | Associated Banc-Corp Common Stock | $22.23 | $21.49 | $21.80 | $22.32 | $21.75 | 3.44% | Tuesday, December 21, 2021 4:00 PM |
| ASC | Ardmore Shipping Corporation Common Stock | $3.56 | $3.48 | $3.51 | $3.59 | $3.51 | 2.3% | Tuesday, December 21, 2021 4:00 PM |
| ASEA | Global X FTSE Southeast Asia ETF | $14.70 | $14.61 | $14.77 | $14.77 | $14.68 | 0.62% | Tuesday, December 21, 2021 4:10 PM |
| ASET | FlexShares Real Assets Allocation Index Fund | $33.63 | $33.29 | $33.68 | $33.68 | $33.52 | 1.02% | Tuesday, December 21, 2021 4:00 PM |
| 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 | $119.98 | $115.91 | $117.22 | $120.05 | $117.19 | 3.51% | Tuesday, December 21, 2021 4:00 PM |
| ASH | Ashland Global Holdings Inc. Common Stock | $103.51 | $102.16 | $103.05 | $103.93 | $102.69 | 1.32% | Tuesday, December 21, 2021 4:00 PM |
| ASHR | Xtrackers Harvest CSI 300 China A-Shares ETF | $38.90 | $38.58 | $38.67 | $38.90 | $38.67 | 0.83% | Tuesday, December 21, 2021 4:10 PM |
| ASHX | Xtrackers MSCI China A Inclusion Equity ETF | $29.89 | $29.71 | $30.03 | $30.03 | $29.89 | 0.58% | Tuesday, December 21, 2021 4:10 PM |
| ASIX | AdvanSix Inc. Common Stock | $43.87 | $43.13 | $43.60 | $44.23 | $43.34 | 1.72% | Tuesday, December 21, 2021 4:00 PM |
| ASLN | ASLAN Pharmaceuticals Limited - American Depositary Shares | $1.20 | $1.2 | $1.23 | $1.24 | $1.17 | 0 | Tuesday, December 21, 2021 4:00 PM |
| ASM | Avino Silver & Gold Mines Ltd. Common Shares (Canada) | $0.82 | $0.81 | $0.83 | $0.83 | $0.81 | 0.75% | Tuesday, December 21, 2021 4:00 PM |
| ASMB | Assembly Biosciences, Inc. - Common Stock | $2.27 | $2.27 | $2.27 | $2.32 | $2.24 | 0 | Tuesday, December 21, 2021 4:00 PM |
| ASML | ASML Holding N.V. - New York Registry Shares | $783.04 | $752.88 | $775.73 | $784.45 | $765.02 | 4.01% | Tuesday, December 21, 2021 4:00 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 | $138.64 | $134.39 | $135.12 | $140.63 | $134.82 | 3.16% | Tuesday, December 21, 2021 4:00 PM |
| ASPN | Aspen Aerogels, Inc. Common Stock | $51.76 | $47.89 | $48.54 | $51.96 | $48.28 | 8.08% | Tuesday, December 21, 2021 4:00 PM |
| ASPS | Altisource Portfolio Solutions S.A. - Common Stock | $10.98 | $10.86 | $11.00 | $11.18 | $10.82 | 1.1% | Tuesday, December 21, 2021 4:00 PM |
| ASPU | Aspen Group Inc. - Common Stock | $2.04 | $2.02 | $2.03 | $2.09 | $2.03 | 0.99% | Tuesday, December 21, 2021 4:00 PM |
| ASR | Grupo Aeroportuario del Sureste, S.A. de C.V. Common Stock | $194.99 | $192.04 | $193.50 | $195.00 | $193.00 | 1.54% | Tuesday, December 21, 2021 4:00 PM |
| ASRT | Assertio Therapeutics, Inc. - Common Stock | $2.30 | $2.09 | $2.14 | $2.54 | $2.03 | 10.05% | Tuesday, December 21, 2021 4:00 PM |
| ASRV | AmeriServ Financial Inc. - Common Stock | $3.86 | $3.86 | $3.85 | $3.87 | $3.85 | 0 | Tuesday, December 21, 2021 4:00 PM |
| ASRVP | AmeriServ Financial Inc. - AmeriServ Financial Trust I - 8.45% Beneficial Unsecured Securities, Series A | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
| ASTC | Astrotech Corporation - Common Stock | $0.73 | $0.7 | $0.70 | $0.74 | $0.70 | 4.13% | Tuesday, December 21, 2021 4:00 PM |
| ASTE | Astec Industries, Inc. - Common Stock | $68.90 | $65.36 | $65.78 | $68.90 | $64.93 | 5.42% | Tuesday, December 21, 2021 4:00 PM |
| ASUR | Asure Software Inc - Common Stock | $8.10 | $7.52 | $7.48 | $8.35 | $7.48 | 7.71% | Tuesday, December 21, 2021 4:00 PM |
| ASX | ASE Technology Holding Co., Ltd. American Depositary Shares (each representing Two Common Shares) | $7.47 | $7.2 | $7.31 | $7.47 | $7.30 | 3.75% | Tuesday, December 21, 2021 4:00 PM |
| ASYS | Amtech Systems, Inc. - Common Stock | $9.34 | $9 | $9.12 | $9.46 | $8.94 | 3.78% | Tuesday, December 21, 2021 4:00 PM |
| AT | Atlantic Power Corporation Ordinary Shares (Canada) | $167.00 | $161 | $165.50 | $171.00 | $162.75 | 3.73% | Tuesday, December 21, 2021 4:35 PM |
| ATAX | America First Multifamily Investors, L.P. - Beneficial Unit Certificates (BUCs) representing Limited Partnership Interests | $6.57 | $6.5 | $6.50 | $6.71 | $6.50 | 1.08% | Tuesday, December 21, 2021 4:00 PM |
| ATCO | Atlas Corp. Common Shares | $13.75 | $13.63 | $13.68 | $13.98 | $13.68 | 0.88% | Tuesday, December 21, 2021 4:00 PM |
| ATCX | Atlas Technical Consultants, Inc. - Class A Common Stock | $8.19 | $7.85 | $8.04 | $8.37 | $7.98 | 4.33% | Tuesday, December 21, 2021 4:00 PM |
| ATEC | Alphatec Holdings, Inc. - Common Stock | $11.78 | $11.24 | $11.46 | $11.98 | $11.37 | 4.8% | Tuesday, December 21, 2021 4:00 PM |
| ATEN | A10 Networks, Inc. Common Stock | $15.95 | $15.06 | $15.23 | $15.99 | $15.23 | 5.91% | Tuesday, December 21, 2021 4:00 PM |
| ATEX | Anterix Inc. - Common Stock | $57.83 | $56.14 | $56.29 | $58.25 | $56.29 | 3.01% | Tuesday, December 21, 2021 4:00 PM |
| ATGE | Adtalem Global Education Inc. Common Stock | $29.17 | $27.57 | $27.98 | $29.30 | $27.70 | 5.8% | Tuesday, December 21, 2021 4:00 PM |
| ATH | Athene Holding Ltd. Class A Common Shares | $82.52 | $78.73 | $79.99 | $83.16 | $79.60 | 4.81% | Tuesday, December 21, 2021 4:00 PM |
| ATHE | Alterity Therapeutics Limited - American Depositary Shares | $0.86 | $0.84 | $0.86 | $0.88 | $0.86 | 1.86% | Tuesday, December 21, 2021 4:00 PM |
| ATHM | Autohome Inc. American Depositary Shares, each representing one class A ordinary share. | $28.89 | $27.29 | $27.62 | $29.19 | $27.62 | 5.86% | Tuesday, December 21, 2021 4:00 PM |
| ATHX | Athersys, Inc. - Common Stock | $0.98 | $1 | $1.00 | $1.01 | $0.97 | -1.59% | Tuesday, December 21, 2021 4:00 PM |
| ATI | Allegheny Technologies Incorporated Common Stock | $15.55 | $15.1 | $15.24 | $15.75 | $15.19 | 2.98% | Tuesday, December 21, 2021 4:00 PM |
| ATKR | Atkore International Group Inc. Common Stock | $103.93 | $100.15 | $102.81 | $104.06 | $101.00 | 3.77% | Tuesday, December 21, 2021 4:00 PM |
| ATLC | Atlanticus Holdings Corporation - Common Stock | $64.20 | $60.59 | $61.91 | $64.72 | $61.17 | 5.96% | Tuesday, December 21, 2021 4:00 PM |
| ATLO | Ames National Corporation - Common Stock | $23.70 | $23.79 | $23.66 | $24.34 | $23.60 | -0.38% | Tuesday, December 21, 2021 4:00 PM |
| ATMP | iPath Select MLP ETN | $15.02 | $14.69 | $14.69 | $15.02 | $14.69 | 2.25% | Tuesday, December 21, 2021 4:10 PM |
| ATNI | ATN International, Inc. - Common Stock | $41.20 | $40.56 | $40.87 | $41.57 | $40.63 | 1.58% | Tuesday, December 21, 2021 4:00 PM |
| ATNM | Actinium Pharmaceuticals, Inc. (Delaware) Common Stock | $6.42 | $6.76 | $6.77 | $6.91 | $6.35 | -5.03% | Tuesday, December 21, 2021 4:00 PM |
| ATNX | Athenex, Inc. - Common Stock | $1.55 | $1.58 | $1.59 | $1.59 | $1.54 | -1.9% | Tuesday, December 21, 2021 4:00 PM |
| ATO | Atmos Energy Corporation Common Stock | $99.46 | $99.33 | $99.84 | $100.29 | $98.70 | 0.13% | Tuesday, December 21, 2021 4:03 PM |
| ATOM | Atomera Incorporated - Common Stock | $20.40 | $19.56 | $19.88 | $20.61 | $19.63 | 4.29% | Tuesday, December 21, 2021 4:00 PM |
| ATOS | Atossa Therapeutics, Inc. - Common Stock | $1.86 | $1.87 | $1.91 | $1.92 | $1.85 | -0.53% | Tuesday, December 21, 2021 4:00 PM |
| ATR | AptarGroup, Inc. Common Stock | $115.39 | $113.67 | $114.23 | $115.89 | $113.71 | 1.51% | Tuesday, December 21, 2021 4:00 PM |
| ATRA | Atara Biotherapeutics, Inc. - Common Stock | $15.56 | $15.69 | $15.72 | $15.91 | $15.12 | -0.83% | Tuesday, December 21, 2021 4:00 PM |
| ATRC | AtriCure, Inc. - Common Stock | $69.21 | $65.68 | $67.08 | $69.94 | $65.99 | 5.37% | Tuesday, December 21, 2021 4:00 PM |
| ATRI | Atrion Corporation - Common Stock | $699.97 | $709.9 | $709.82 | $714.00 | $696.48 | -1.4% | Tuesday, December 21, 2021 4:00 PM |
| ATRO | Astronics Corporation - Common Stock | $11.25 | $10.54 | $10.67 | $11.32 | $10.67 | 6.74% | Tuesday, December 21, 2021 4:00 PM |
| ATRS | Antares Pharma, Inc. - Common Stock | $3.51 | $3.36 | $3.38 | $3.51 | $3.34 | 4.46% | Tuesday, December 21, 2021 4:00 PM |
| ATSG | Air Transport Services Group, Inc - Common Stock | $28.78 | $27.86 | $28.18 | $28.88 | $27.90 | 3.3% | Tuesday, December 21, 2021 4:00 PM |
| ATTO | Atento S.A. Ordinary Shares | $22.57 | $22.19 | $22.20 | $23.45 | $22.20 | 1.71% | Tuesday, December 21, 2021 4:00 PM |
| ATUS | Altice USA, Inc. Class A Common Stock | $15.73 | $15.22 | $15.49 | $16.20 | $15.44 | 3.35% | Tuesday, December 21, 2021 4:00 PM |
| ATVI | Activision Blizzard, Inc - Common Stock | $63.59 | $61.8 | $62.25 | $63.64 | $61.86 | 2.9% | Tuesday, December 21, 2021 4:00 PM |
| ATXI | Avenue Therapeutics, Inc. - Common Stock | $0.95 | $0.91 | $0.92 | $0.96 | $0.90 | 3.71% | Tuesday, December 21, 2021 4:00 PM |
| AU | AngloGold Ashanti Limited Common Stock | $20.17 | $20.11 | $20.49 | $20.58 | $19.79 | 0.3% | Tuesday, December 21, 2021 4:00 PM |
| AUB | Atlantic Union Bankshares Corporation - Common Stock | $36.64 | $35.75 | $36.04 | $36.85 | $34.10 | 2.49% | Tuesday, December 21, 2021 4:00 PM |
| AUDC | AudioCodes Ltd. - Ordinary Shares | $34.65 | $33.9 | $34.42 | $34.91 | $34.25 | 2.21% | Tuesday, December 21, 2021 4:00 PM |
| AUG | Auryn Resources Inc. Common Shares | $1.83 | $1.64 | $1.83 | $1.83 | $1.83 | 11.28% | Tuesday, December 21, 2021 8:05 AM |
| AUMN | Golden Minerals Company Common Stock | $0.37 | $0.34 | $0.35 | $0.40 | $0.35 | 7.2% | Tuesday, December 21, 2021 4:00 PM |
| AUSF | Global X Funds Global X Adaptive U.S. Factor ETF | $31.11 | $30.9 | $31.08 | $31.11 | $31.08 | 0.68% | Tuesday, December 21, 2021 4:10 PM |
| AUTL | Autolus Therapeutics plc - American Depositary Shares | $5.42 | $5.32 | $5.39 | $5.47 | $5.23 | 1.88% | Tuesday, December 21, 2021 4:00 PM |
| AUTO | AutoWeb, Inc. - Common Stock | $3.45 | $3.29 | $3.36 | $3.58 | $3.31 | 4.86% | Tuesday, December 21, 2021 4:00 PM |
| AUY | Yamana Gold Inc. Ordinary Shares (Canada) | $4.03 | $4.04 | $4.06 | $4.07 | $3.99 | -0.12% | Tuesday, December 21, 2021 4:00 PM |
| AVA | Avista Corporation Common Stock | $40.39 | $40.74 | $41.02 | $41.37 | $40.17 | -0.86% | Tuesday, December 21, 2021 4:00 PM |
| AVAL | Grupo Aval Acciones y Valores S.A. ADR (Each representing 20 preferred shares) | $5.21 | $5.11 | $5.12 | $5.25 | $5.07 | 1.96% | Tuesday, December 21, 2021 4:00 PM |
| AVAV | AeroVironment, Inc. - Common Stock | $62.88 | $62.8 | $63.01 | $63.59 | $62.00 | 0.13% | Tuesday, December 21, 2021 4:00 PM |
| AVB | AvalonBay Communities, Inc. Common Stock | $245.17 | $241.55 | $242.89 | $247.22 | $242.55 | 1.5% | Tuesday, December 21, 2021 4:03 PM |
| AVCO | Avalon GloboCare Corp. - Common Stock | $0.85 | $0.83 | $0.80 | $0.87 | $0.79 | 2.39% | Tuesday, December 21, 2021 4:00 PM |
| AVD | American Vanguard Corporation Common Stock ($0.10 Par Value) | $15.22 | $14.66 | $14.79 | $15.23 | $14.79 | 3.82% | Tuesday, December 21, 2021 4:00 PM |
| AVDE | Avantis International Equity ETF | $61.77 | $60.93 | $61.33 | $61.78 | $61.33 | 1.38% | Tuesday, December 21, 2021 4:10 PM |
| AVDL | Avadel Pharmaceuticals plc - American Depositary Shares each representing one Ordinary Share | $7.81 | $7.41 | $7.48 | $8.17 | $7.37 | 5.4% | Tuesday, December 21, 2021 4:00 PM |
| AVEO | AVEO Pharmaceuticals, Inc. - Common Stock | $5.12 | $5.01 | $5.03 | $5.13 | $5.01 | 2.2% | Tuesday, December 21, 2021 4:00 PM |
| AVGO | Broadcom Inc. - Common Stock | $646.24 | $640.93 | $648.10 | $649.47 | $633.30 | 0.83% | Tuesday, December 21, 2021 4:00 PM |
| AVGOP | Broadcom Inc. - 8.00% Mandatory Convertible Preferred Stock, Series A | $2022.32 | $1999.89 | $2022.32 | $2022.32 | $2002.33 | 1.12% | Tuesday, December 21, 2021 4:00 PM |
| AVGR | Avinger, Inc. - Common Stock | $0.52 | $0.52 | $0.50 | $0.53 | $0.49 | -0.48% | Tuesday, December 21, 2021 4:00 PM |
| AVH | Avianca Holdings S.A. American Depositary Shares (Each representing 8 preferred Shares) | $3.39 | $3.39 | No Data | No Data | No Data | 0 | Tuesday, December 21, 2021 4:10 PM |
| AVID | Avid Technology, Inc. - Common Stock | $30.43 | $29.45 | $29.75 | $30.74 | $29.75 | 3.33% | Tuesday, December 21, 2021 4:00 PM |
| AVK | Advent Convertible and Income Fund | $18.81 | $18.43 | $18.59 | $18.84 | $18.51 | 2.06% | Tuesday, December 21, 2021 4:00 PM |
| AVLR | Avalara, Inc. Common Stock | $137.48 | $133.9 | $135.37 | $138.74 | $134.05 | 2.67% | Tuesday, December 21, 2021 4:00 PM |
| AVNS | Avanos Medical, Inc. Common Stock | $32.99 | $32.25 | $32.47 | $33.35 | $32.35 | 2.29% | Tuesday, December 21, 2021 4:00 PM |
| AVNW | Aviat Networks, Inc. - Common Stock | $31.42 | $29.94 | $30.66 | $31.65 | $30.05 | 4.94% | Tuesday, December 21, 2021 4:00 PM |
| AVRO | AVROBIO, Inc. - Common Stock | $3.92 | $3.96 | $3.98 | $4.06 | $3.85 | -1.01% | Tuesday, December 21, 2021 4:00 PM |
| AVT | Avnet, Inc. - Common Stock | $39.17 | $37.55 | $37.86 | $39.26 | $37.74 | 4.31% | Tuesday, December 21, 2021 4:00 PM |
| AVTR | Avantor, Inc. Common Stock | $40.95 | $39.5 | $39.59 | $41.11 | $39.41 | 3.67% | Tuesday, December 21, 2021 4:00 PM |
| AVUS | Avantis U.S. Equity ETF | $78.14 | $76.53 | $77.26 | $78.14 | $77.12 | 2.1% | Tuesday, December 21, 2021 4:10 PM |
| AVUV | Avantis U.S. Small Cap Value ETF | $77.45 | $75.12 | $76.35 | $77.47 | $76.08 | 3.1% | Tuesday, December 21, 2021 4:10 PM |
| AVX | AVX Corporation Common Stock | $0.08 | $0.09 | $0.10 | $0.10 | $0.08 | -16.67% | Tuesday, December 21, 2021 4:00 PM |
| AVXL | Anavex Life Sciences Corp. - Common Stock | $18.56 | $18.11 | $18.31 | $18.59 | $17.77 | 2.48% | Tuesday, December 21, 2021 4:00 PM |
| AVY | Avery Dennison Corporation Common Stock | $208.24 | $202.38 | $205.08 | $208.41 | $204.05 | 2.9% | Tuesday, December 21, 2021 4:03 PM |
| AVYA | Avaya Holdings Corp. Common Stock | $19.18 | $18.89 | $19.04 | $19.47 | $18.87 | 1.54% | Tuesday, December 21, 2021 4:00 PM |
| AWI | Armstrong World Industries Inc Common Stock | $111.93 | $108.81 | $110.06 | $112.05 | $109.87 | 2.87% | Tuesday, December 21, 2021 4:00 PM |
| AWK | American Water Works Company, Inc. Common Stock | $181.27 | $182.62 | $183.59 | $184.11 | $179.17 | -0.74% | Tuesday, December 21, 2021 4:00 PM |
| AWR | American States Water Company Common Stock | $100.49 | $102.33 | $102.73 | $102.81 | $99.92 | -1.8% | Tuesday, December 21, 2021 4:00 PM |
| AWRE | Aware, Inc. - Common Stock | $3.16 | $3.12 | $3.11 | $3.27 | $3.11 | 1.28% | Tuesday, December 21, 2021 4:00 PM |
| AWTM | Aware Ultra-Short Duration Enhanced Income ETF | $49.52 | $49.51 | $49.59 | $49.59 | $49.52 | 0.01% | Tuesday, December 21, 2021 4:10 PM |
| AX | Axos Financial, Inc. Common Stock | $53.11 | $52.28 | $52.86 | $53.72 | $52.75 | 1.59% | Tuesday, December 21, 2021 4:00 PM |
| AXAS | Abraxas Petroleum Corporation - Common Stock | $0.70 | $0.73 | $0.71 | $0.75 | $0.62 | -4.11% | Tuesday, December 21, 2021 4:00 PM |
| AXDX | Accelerate Diagnostics, Inc. - Common Stock | $5.19 | $4.81 | $4.86 | $5.23 | $4.84 | 7.9% | Tuesday, December 21, 2021 4:00 PM |
| AXE | Anixter International Inc. Common Stock | $0.56 | $0.58 | $0.57 | $0.57 | $0.54 | -3.45% | Tuesday, December 21, 2021 4:00 PM |
| AXGN | Axogen, Inc. - Common Stock | $9.56 | $9.24 | $9.30 | $9.64 | $9.13 | 3.46% | Tuesday, December 21, 2021 4:00 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 | $8.72 | $8.42 | $8.58 | $8.87 | $8.57 | 3.56% | Tuesday, December 21, 2021 4:00 PM |
| AXLA | Axcella Health Inc. - Common Stock | $2.53 | $2.47 | $2.51 | $2.59 | $2.45 | 2.43% | Tuesday, December 21, 2021 4:00 PM |
| AXNX | Axonics Modulation Technologies, Inc. - Common Stock | $54.43 | $50.01 | $50.73 | $54.83 | $50.73 | 8.84% | Tuesday, December 21, 2021 4:00 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 | $160.91 | $155.89 | $157.75 | $161.05 | $157.52 | 3.22% | Tuesday, December 21, 2021 4:03 PM |
| AXR | AMREP Corporation Common Stock | $17.98 | $18.44 | $18.34 | $18.34 | $17.72 | -2.49% | Tuesday, December 21, 2021 4:00 PM |
| AXS | Axis Capital Holdings Limited Common Stock | $51.12 | $50.69 | $51.02 | $52.01 | $50.98 | 0.85% | Tuesday, December 21, 2021 4:00 PM |
| AXSM | Axsome Therapeutics, Inc. - Common Stock | $37.81 | $35.97 | $36.14 | $38.03 | $35.48 | 5.12% | Tuesday, December 21, 2021 4:00 PM |
| AXTA | Axalta Coating Systems Ltd. Common Shares | $31.31 | $30.54 | $30.87 | $31.35 | $30.74 | 2.54% | Tuesday, December 21, 2021 4:00 PM |
| AXTI | AXT Inc - Common Stock | $8.63 | $8.08 | $8.29 | $8.65 | $8.26 | 6.81% | Tuesday, December 21, 2021 4:00 PM |
| AXU | Alexco Resource Corp Common Shares (Canada) | $1.78 | $1.66 | $1.70 | $1.80 | $1.70 | 7.23% | Tuesday, December 21, 2021 4:00 PM |
| AY | Atlantica Yield plc - Ordinary Shares | $36.15 | $35.66 | $35.43 | $36.44 | $35.43 | 1.37% | Tuesday, December 21, 2021 4:00 PM |
| AYI | Acuity Brands, Inc. | $209.91 | $198.24 | $201.51 | $209.95 | $201.51 | 5.89% | Tuesday, December 21, 2021 4:00 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 | $1.60 | $1.57 | $1.57 | $1.66 | $1.57 | 1.91% | Tuesday, December 21, 2021 4:00 PM |
| AYX | Alteryx, Inc. Class A Common Stock | $62.00 | $60.4 | $60.61 | $62.30 | $60.33 | 2.66% | Tuesday, December 21, 2021 4:00 PM |
| AZO | AutoZone, Inc. Common Stock | $1990.37 | $1995.11 | $2012.10 | $2012.10 | $1975.00 | -0.24% | Tuesday, December 21, 2021 4:00 PM |
| AZPN | Aspen Technology, Inc. - Common Stock | $149.04 | $149.03 | $150.81 | $151.04 | $147.84 | 0.01% | Tuesday, December 21, 2021 4:00 PM |
| AZRE | Azure Power Global Limited Equity Shares | $19.14 | $18.05 | $18.32 | $19.40 | $18.25 | 6.04% | Tuesday, December 21, 2021 4:00 PM |
| AZRX | AzurRx BioPharma, Inc. - Common Stock | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
| AZUL | Azul S.A. American Depositary Shares (each representing three preferred shares) | $13.84 | $12.87 | $12.85 | $13.89 | $12.82 | 7.54% | Tuesday, December 21, 2021 4:00 PM |
| AZZ | AZZ Inc. | $53.41 | $52.49 | $52.90 | $53.56 | $52.89 | 1.75% | Tuesday, December 21, 2021 4:00 PM |
| B | Barnes Group, Inc. Common Stock | $45.68 | $43.61 | $43.96 | $45.82 | $43.96 | 4.75% | Tuesday, December 21, 2021 4:00 PM |
| BA | Boeing Company (The) Common Stock | $199.52 | $188.48 | $190.28 | $199.69 | $190.04 | 5.86% | Tuesday, December 21, 2021 4:00 PM |
| BABA | Alibaba Group Holding Limited American Depositary Shares each representing eight Ordinary share | $122.98 | $115 | $116.85 | $122.98 | $116.60 | 6.94% | Tuesday, December 21, 2021 4:00 PM |
| BAC | Bank of America Corporation Common Stock | $44.19 | $43.15 | $43.54 | $44.48 | $43.54 | 2.41% | Tuesday, December 21, 2021 4:00 PM |
| BAH | Booz Allen Hamilton Holding Corporation Common Stock | $82.28 | $81.19 | $81.61 | $83.12 | $81.24 | 1.34% | Tuesday, December 21, 2021 4:00 PM |
| BAK | Braskem SA ADR | $19.46 | $19.23 | $19.33 | $19.47 | $19.20 | 1.2% | Tuesday, December 21, 2021 4:00 PM |
| BAL | iPathA Series B Bloomberg Cotton Subindex Total Return ETN | $60.97 | $59.76 | $60.26 | $61.25 | $60.26 | 2.02% | Tuesday, December 21, 2021 4:10 PM |
| BAM | Brookfield Asset Management Inc. Common Stock | $57.86 | $56.58 | $57.21 | $58.30 | $57.15 | 2.26% | Tuesday, December 21, 2021 4:00 PM |
| BANC | Banc of California, Inc. Common Stock | $19.42 | $18.92 | $19.13 | $19.58 | $19.09 | 2.64% | Tuesday, December 21, 2021 4:00 PM |
| BAND | Bandwidth Inc. - Class A Common Stock | $74.52 | $72.1 | $72.42 | $74.87 | $71.47 | 3.36% | Tuesday, December 21, 2021 4:00 PM |
| BANF | BancFirst Corporation - Common Stock | $68.16 | $66.97 | $67.31 | $68.37 | $67.31 | 1.78% | Tuesday, December 21, 2021 4:00 PM |
| BANFP | BancFirst Corporation - 7.2% Cumulative Trust Preferred Securities | $27.90 | $28.9 | $27.78 | $28.10 | $27.78 | -3.46% | Tuesday, December 21, 2021 4:00 PM |
| BANR | Banner Corporation - Common Stock | $57.97 | $55.95 | $56.75 | $59.44 | $56.75 | 3.61% | Tuesday, December 21, 2021 4:00 PM |
| BANX | StoneCastle Financial Corp - Common Stock | $22.08 | $21.99 | $22.00 | $22.25 | $21.59 | 0.41% | Tuesday, December 21, 2021 4:00 PM |
| BAP | Credicorp Ltd. Common Stock | $118.46 | $115.46 | $116.77 | $119.89 | $116.60 | 2.6% | Tuesday, December 21, 2021 4:00 PM |
| BAPR | Innovator S&P 500 Buffer ETF - April | $33.00 | $32.8 | $32.87 | $33.00 | $32.87 | 0.61% | Tuesday, December 21, 2021 4:10 PM |
| BAR | GraniteShares Gold Trust Shares of Beneficial Interest | $17.74 | $17.75 | $17.82 | $17.82 | $17.72 | -0.06% | Tuesday, December 21, 2021 4:10 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 | $10.14 | $9.82 | $9.80 | $10.14 | $9.80 | 3.26% | Tuesday, December 21, 2021 4:00 PM |
| BATRA | Liberty Media Corporation - Series A Liberty Braves Common Stock | $28.36 | $27.8 | $28.10 | $28.58 | $28.00 | 2.01% | Tuesday, December 21, 2021 4:00 PM |
| BATRK | Liberty Media Corporation - Series C Liberty Braves Common Stock | $27.89 | $27.41 | $27.55 | $28.20 | $27.55 | 1.75% | Tuesday, December 21, 2021 4:00 PM |
| BAUG | Innovator S&P 500 Buffer ETF - August | $32.86 | $32.52 | $32.52 | $32.86 | $32.52 | 1.04% | Tuesday, December 21, 2021 4:10 PM |
| BAX | Baxter International Inc. Common Stock | $83.87 | $82.51 | $82.75 | $84.36 | $82.60 | 1.65% | Tuesday, December 21, 2021 4:00 PM |
| BB | BlackBerry Limited Common Stock | $9.25 | $8.88 | $9.00 | $9.41 | $8.99 | 4.17% | Tuesday, December 21, 2021 4:00 PM |
| BBAR | Banco BBVA Argentina S.A. ADS | $3.06 | $3.08 | $3.10 | $3.20 | $3.06 | -0.65% | Tuesday, December 21, 2021 4:00 PM |
| BBAX | JPMorgan BetaBuilders Developed Asia-ex Japan ETF | $53.04 | $52.42 | $52.58 | $53.04 | $52.58 | 1.19% | Tuesday, December 21, 2021 4:10 PM |
| BBBY | Bed Bath & Beyond Inc. - Common Stock | $15.77 | $15.12 | $15.34 | $16.30 | $15.25 | 4.3% | Tuesday, December 21, 2021 4:00 PM |
| BBC | Virtus LifeSci Biotech Clinical Trials ETF | $39.73 | $39.52 | $39.90 | $39.90 | $39.73 | 0.52% | Tuesday, December 21, 2021 4:10 PM |
| BBCA | JPMorgan BetaBuilders Canada ETF | $64.75 | $63.45 | $63.93 | $64.75 | $63.93 | 2.05% | Tuesday, December 21, 2021 4:10 PM |
| BBCP | Concrete Pumping Holdings, Inc. - Common Stock | $8.32 | $7.83 | $7.84 | $8.35 | $7.76 | 6.26% | Tuesday, December 21, 2021 4:00 PM |
| BBD | Banco Bradesco Sa American Depositary Shares | $3.29 | $3.3 | $3.34 | $3.35 | $3.26 | -0.23% | Tuesday, December 21, 2021 4:00 PM |
| BBDC | Barings BDC, Inc. Common Stock | $10.68 | $10.65 | $10.72 | $10.89 | $10.67 | 0.28% | Tuesday, December 21, 2021 4:00 PM |
| BBEU | JPMorgan BetaBuilders Europe ETF | $58.10 | $57.38 | $57.65 | $58.10 | $57.61 | 1.26% | Tuesday, December 21, 2021 4:10 PM |
| BBGI | Beasley Broadcast Group, Inc. - Class A Common Stock | $1.90 | $1.86 | $1.86 | $1.92 | $1.84 | 2.15% | Tuesday, December 21, 2021 4:00 PM |
| BBI | Brickell Biotech, Inc. - Common Stock | $0.27 | $0.25 | $0.27 | $0.28 | $0.26 | 5.43% | Tuesday, December 21, 2021 4:00 PM |
| BBIN | JPMorgan BetaBuilders International Equity ETF | $58.39 | $57.75 | $58.08 | $58.39 | $58.00 | 1.1% | Tuesday, December 21, 2021 4:10 PM |
| BBIO | BridgeBio Pharma, Inc. - Common Stock | $42.36 | $41.44 | $41.47 | $43.14 | $41.02 | 2.22% | Tuesday, December 21, 2021 4:00 PM |
| BBJP | JPMorgan BetaBuilders Japan ETF | $55.06 | $54.81 | $54.90 | $55.11 | $54.86 | 0.46% | Tuesday, December 21, 2021 4:10 PM |
| BBK | Blackrock Municipal Bond Trust | $48.60 | $48.6 | No Data | No Data | No Data | 0 | Monday, December 20, 2021 5:35 PM |
| BBN | BlackRock Taxable Municipal Bond Trust Common Shares of Beneficial Interest | $25.80 | $25.99 | $25.87 | $25.98 | $25.67 | -0.73% | Tuesday, December 21, 2021 4:00 PM |
| BBP | Virtus LifeSci Biotech Products ETF | $49.60 | $49.39 | $49.74 | $49.74 | $49.53 | 0.43% | Tuesday, December 21, 2021 4:10 PM |
| BBQ | BBQ Holdings, Inc. - Common Stock | $13.18 | $13.25 | $13.36 | $14.19 | $13.10 | -0.53% | Tuesday, December 21, 2021 4:00 PM |
| BBRE | JPMorgan BetaBuilders MSCI U.S. REIT ETF | $106.70 | $105.28 | $106.03 | $106.83 | $106.03 | 1.35% | Tuesday, December 21, 2021 4:10 PM |
| BBSA | JPMorgan BetaBuilders 1-5 Year U.S. Aggregate Bond ETF | $50.77 | $50.82 | $50.41 | $50.77 | $50.41 | -0.1% | Tuesday, December 21, 2021 4:10 PM |
| BBSI | Barrett Business Services, Inc. - Common Stock | $68.99 | $68.27 | $69.10 | $69.97 | $67.60 | 1.05% | Tuesday, December 21, 2021 4:00 PM |
| BBU | Brookfield Business Partners L.P. Limited Partnership Units | $45.19 | $44.19 | $44.77 | $45.67 | $44.73 | 2.26% | Tuesday, December 21, 2021 4:00 PM |
| BBUS | JPMorgan BetaBuilders U.S. Equity ETF | $41.44 | $41.37 | No Data | No Data | No Data | 0.17% | Monday, December 20, 2021 9:36 AM |
| BBVA | Banco Bilbao Vizcaya Argentaria S.A. Common Stock | $5.65 | $5.61 | $5.64 | $5.67 | $5.63 | 0.71% | Tuesday, December 21, 2021 4:00 PM |
| BBW | Build-A-Bear Workshop, Inc. Common Stock | $17.79 | $17.63 | $17.66 | $18.33 | $17.50 | 0.91% | Tuesday, December 21, 2021 4:00 PM |
| BBY | Best Buy Co., Inc. Common Stock | $97.48 | $95.77 | $96.49 | $98.35 | $96.49 | 1.79% | Tuesday, December 21, 2021 4:00 PM |
| BC | Brunswick Corporation Common Stock | $94.47 | $92.22 | $92.68 | $95.49 | $92.68 | 2.44% | Tuesday, December 21, 2021 4:00 PM |
| BCBP | BCB Bancorp, Inc. (NJ) - Common Stock | $15.25 | $15.24 | $15.38 | $15.44 | $15.14 | 0.07% | Tuesday, December 21, 2021 4:00 PM |
| BCC | Boise Cascade, L.L.C. Common Stock | $65.57 | $63.91 | $64.56 | $66.11 | $63.66 | 2.6% | Tuesday, December 21, 2021 4:00 PM |
| BCD | Aberdeen Standard Bloomberg All Commodity Longer Dated Strategy K-1 Free ETF | $30.13 | $29.75 | $30.24 | $30.24 | $29.86 | 1.28% | Tuesday, December 21, 2021 4:10 PM |
| BCDA | BioCardia, Inc. - Common Stock | $2.11 | $2.01 | $2.02 | $2.11 | $1.93 | 4.98% | Tuesday, December 21, 2021 4:00 PM |
| BCE | BCE, Inc. Common Stock | $51.00 | $50.77 | $51.01 | $51.17 | $50.79 | 0.45% | Tuesday, December 21, 2021 4:00 PM |
| BCEI | Bonanza Creek Energy, Inc. Common Stock | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
| BCEL | Atreca, Inc. - Class A Common Stock | $3.10 | $3.11 | $3.12 | $3.29 | $3.07 | -0.32% | Tuesday, December 21, 2021 4:00 PM |
| BCH | Banco De Chile Banco De Chile ADS | $15.90 | $16.17 | $16.26 | $16.34 | $15.90 | -1.67% | Tuesday, December 21, 2021 4:00 PM |
| BCLI | Brainstorm Cell Therapeutics Inc. - Common Stock | $3.41 | $3.39 | $3.38 | $3.46 | $3.31 | 0.59% | Tuesday, December 21, 2021 4:00 PM |
| BCML | BayCom Corp - Common Stock | $18.25 | $18.25 | $18.31 | $18.52 | $18.25 | 0 | Tuesday, December 21, 2021 4:00 PM |
| BCOM | B Communications Ltd. - Ordinary Shares | $12.14 | $11.89 | $12.14 | $12.14 | $12.14 | 2.06% | Tuesday, December 21, 2021 4:30 PM |
| BCOR | Blucora, Inc. - Common Stock | $17.30 | $16.75 | $16.84 | $17.36 | $16.84 | 3.28% | Tuesday, December 21, 2021 4:00 PM |
| BCOV | Brightcove Inc. - Common Stock | $9.82 | $9.77 | $9.92 | $10.00 | $9.75 | 0.51% | Tuesday, December 21, 2021 4:00 PM |
| BCPC | Balchem Corporation - Common Stock | $165.14 | $164.86 | $165.88 | $165.91 | $163.86 | 0.17% | Tuesday, December 21, 2021 4:00 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 | $13.48 | $13.18 | $13.13 | $13.50 | $12.88 | 2.28% | Tuesday, December 21, 2021 4:00 PM |
| BCS | Barclays PLC Common Stock | $9.90 | $9.6 | $9.79 | $9.92 | $9.79 | 3.12% | Tuesday, December 21, 2021 4:00 PM |
| BCSF | Bain Capital Specialty Finance, Inc. Common Stock | $15.36 | $15.32 | $15.42 | $15.52 | $15.31 | 0.26% | Tuesday, December 21, 2021 4:00 PM |
| BCTF | Bancorp 34, Inc. - Common Stock | $13.55 | $13.56 | $13.55 | $13.55 | $13.55 | -0.07% | Monday, December 20, 2021 4:00 PM |
| BCYC | Bicycle Therapeutics plc - American Depositary Shares | $57.21 | $56.54 | $57.00 | $57.55 | $56.28 | 1.18% | Tuesday, December 21, 2021 4:00 PM |
| BDC | Belden Inc Common Stock | $60.47 | $58.69 | $59.47 | $60.87 | $59.47 | 3.03% | Tuesday, December 21, 2021 4:00 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 | $19.38 | $19.16 | $19.15 | $19.38 | $19.15 | 1.14% | Tuesday, December 21, 2021 4:10 PM |
| BDEC | Innovator S&P 500 Buffer ETF - December | $34.54 | $34.23 | $34.42 | $34.54 | $34.42 | 0.91% | Tuesday, December 21, 2021 4:10 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 | $9.64 | $9.37 | $9.45 | $9.64 | $9.44 | 2.88% | Tuesday, December 21, 2021 4:00 PM |
| BDL | Flanigan's Enterprises, Inc. Common Stock | $31.16 | $30.35 | $29.88 | $31.99 | $29.88 | 2.67% | Tuesday, December 21, 2021 4:00 PM |
| BDN | Brandywine Realty Trust Common Stock | $13.43 | $13.04 | $13.17 | $13.60 | $13.17 | 2.99% | Tuesday, December 21, 2021 4:00 PM |
| BDRY | Breakwave Dry Bulk Shipping ETF | $25.04 | $25.72 | $25.56 | $25.69 | $24.98 | -2.64% | Tuesday, December 21, 2021 4:10 PM |
| BDSI | BioDelivery Sciences International, Inc. - Common Stock | $3.30 | $3.3 | $3.20 | $3.33 | $3.16 | 0 | Tuesday, December 21, 2021 4:00 PM |
| BDTX | Black Diamond Therapeutics, Inc. - Common Stock | $5.55 | $5.6 | $5.65 | $5.79 | $5.52 | -0.89% | Tuesday, December 21, 2021 4:00 PM |
| BDX | Becton, Dickinson and Company Common Stock | $251.83 | $252.41 | $253.86 | $255.45 | $250.12 | -0.23% | Tuesday, December 21, 2021 4:00 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 | $21.67 | $20.13 | $20.81 | $21.78 | $20.74 | 7.65% | Tuesday, December 21, 2021 4:00 PM |
| BEAM | Beam Therapeutics Inc. - Common Stock | $86.35 | $83.29 | $84.85 | $87.00 | $82.50 | 3.67% | Tuesday, December 21, 2021 4:00 PM |
| BEAT | BioTelemetry, Inc. - Common Stock | $3.60 | $3.56 | $3.56 | $4.20 | $3.17 | 1.12% | Tuesday, December 21, 2021 4:00 PM |
| BECN | Beacon Roofing Supply, Inc. - Common Stock | $53.61 | $51.53 | $52.27 | $53.71 | $52.26 | 4.04% | Tuesday, December 21, 2021 4:00 PM |
| BELFA | Bel Fuse Inc. - Class A Common Stock | $14.35 | $14 | $14.59 | $14.59 | $14.14 | 2.5% | Tuesday, December 21, 2021 4:00 PM |
| BELFB | Bel Fuse Inc. - Class B Common Stock | $12.58 | $12.26 | $12.36 | $12.66 | $12.36 | 2.61% | Tuesday, December 21, 2021 4:00 PM |
| BEN | Franklin Resources, Inc. Common Stock | $32.92 | $32.14 | $32.78 | $33.01 | $32.52 | 2.43% | Tuesday, December 21, 2021 4:00 PM |
| BEP | Brookfield Renewable Partners L.P. | $35.04 | $34.61 | $34.70 | $35.29 | $34.65 | 1.24% | Tuesday, December 21, 2021 4:00 PM |
| BERY | Berry Global Group, Inc. Common Stock | $69.75 | $67.73 | $68.40 | $70.05 | $67.95 | 2.98% | Tuesday, December 21, 2021 4:00 PM |
| BEST | BEST Inc. American Depositary Shares, each representing one Class A Ordinary Share | $0.95 | $0.86 | $0.87 | $0.95 | $0.87 | 10.97% | Tuesday, December 21, 2021 4:00 PM |
| BF.A | Brown Forman Inc Class A Common Stock | $67.00 | $67.34 | $67.33 | $67.58 | $66.81 | -0.5% | Tuesday, December 21, 2021 4:00 PM |
| BF.B | Brown Forman Inc Class B Common Stock | $71.73 | $72.03 | $72.03 | $72.57 | $71.50 | -0.42% | Tuesday, December 21, 2021 4:03 PM |
| BFAM | Bright Horizons Family Solutions Inc. Common Stock | $118.86 | $115.6 | $115.73 | $118.92 | $115.73 | 2.82% | Tuesday, December 21, 2021 4:00 PM |
| BFC | Bank First Corporation - Common Stock | $69.91 | $68.81 | $70.56 | $72.21 | $69.75 | 1.6% | Tuesday, December 21, 2021 4:00 PM |
| BFEB | Innovator S&P 500 Buffer ETF - February | $31.87 | $31.7 | $31.70 | $31.87 | $31.70 | 0.51% | Tuesday, December 21, 2021 4:10 PM |
| BFIN | BankFinancial Corporation - Common Stock | $10.63 | $10.59 | $10.69 | $10.94 | $10.56 | 0.38% | Tuesday, December 21, 2021 4:00 PM |
| BFIT | Global X Health & Wellness Thematic ETF | $27.53 | $27.06 | $27.28 | $27.59 | $27.28 | 1.74% | Tuesday, December 21, 2021 4:00 PM |
| BFK | BlackRock Municipal Income Trust | $15.28 | $15.46 | $15.45 | $15.45 | $15.18 | -1.16% | Tuesday, December 21, 2021 4:00 PM |
| BFOR | Barron's 400 | $62.73 | $61.26 | $61.84 | $62.73 | $61.84 | 2.4% | Tuesday, December 21, 2021 4:10 PM |
| BFS | Saul Centers, Inc. Common Stock | $51.56 | $50.38 | $51.04 | $52.18 | $51.04 | 2.34% | Tuesday, December 21, 2021 4:00 PM |
| BFST | Business First Bancshares, Inc. - Common Stock | $27.31 | $27.25 | $27.65 | $27.82 | $27.03 | 0.22% | Tuesday, December 21, 2021 4:00 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 | $88.27 | $85.82 | $87.05 | $88.91 | $86.77 | 2.85% | Tuesday, December 21, 2021 4:00 PM |
| BGCP | BGC Partners, Inc. - Class A Common Stock | $4.57 | $4.43 | $4.48 | $4.61 | $4.35 | 3.16% | Tuesday, December 21, 2021 4:00 PM |
| BGFV | Big 5 Sporting Goods Corporation - Common Stock | $18.12 | $17.49 | $17.80 | $18.27 | $17.62 | 3.6% | Tuesday, December 21, 2021 4:00 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 | $4.52 | $4.45 | $4.49 | $4.79 | $4.49 | 1.57% | Tuesday, December 21, 2021 4:00 PM |
| BGIO | BlackRock 2022 Global Income Opportunity Trust Common Shares of Beneficial Interest | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
| BGNE | BeiGene, Ltd. - American Depositary Shares | $275.26 | $273.8 | $276.00 | $277.05 | $267.40 | 0.53% | Tuesday, December 21, 2021 4:00 PM |
| BGS | B&G Foods, Inc. B&G Foods, Inc. Common Stock | $30.83 | $30.76 | $30.60 | $30.90 | $30.27 | 0.23% | Tuesday, December 21, 2021 4:00 PM |
| BGSF | BG Staffing Inc Common Stock | $14.17 | $13.95 | $13.86 | $14.27 | $13.75 | 1.58% | Tuesday, December 21, 2021 4:00 PM |
| BGT | BlackRock Floating Rate Income Trust | $13.67 | $13.67 | $13.77 | $13.86 | $13.62 | 0 | Tuesday, December 21, 2021 4:00 PM |
| BGY | Blackrock Enhanced International Dividend Trust | $6.10 | $5.95 | $6.00 | $6.10 | $6.00 | 2.52% | Tuesday, December 21, 2021 4:00 PM |
| BH | Biglari Holdings Inc. Class B Common Stock | $146.83 | $145.52 | $147.66 | $153.00 | $145.20 | 0.9% | Tuesday, December 21, 2021 4:00 PM |
| BH.A | Biglari Holdings Inc. Class A Common Stock | $712.53 | $725 | $718.94 | $718.94 | $710.28 | -1.72% | Tuesday, December 21, 2021 4:00 PM |
| BHAT | Blue Hat Interactive Entertainment Technology - Ordinary Shares | $0.42 | $0.42 | $0.42 | $0.43 | $0.42 | 0.51% | Tuesday, December 21, 2021 4:00 PM |
| BHC | Bausch Health Companies Inc. Common Stock | $26.84 | $25.7 | $26.32 | $26.95 | $26.07 | 4.44% | Tuesday, December 21, 2021 4:00 PM |
| BHE | Benchmark Electronics, Inc. Common Stock | $25.62 | $24.45 | $24.66 | $25.66 | $24.66 | 4.79% | Tuesday, December 21, 2021 4:00 PM |
| BHF | Brighthouse Financial, Inc. - Common Stock | $50.69 | $47.64 | $48.39 | $50.70 | $48.39 | 6.4% | Tuesday, December 21, 2021 4:00 PM |
| BHFAL | Brighthouse Financial, Inc. - 6.25% Junior Subordinated Debentures due 2058 | $26.76 | $26.62 | $26.59 | $26.79 | $26.59 | 0.54% | Tuesday, December 21, 2021 4:00 PM |
| BHFAP | Brighthouse Financial, Inc. - Depositary Shares 6.6% Non-Cumulative Preferred Stock, Series A | $26.50 | $26.48 | $26.47 | $26.57 | $26.46 | 0.08% | Tuesday, December 21, 2021 4:00 PM |
| BHLB | Berkshire Hills Bancorp, Inc. Common Stock | $27.90 | $27.01 | $27.35 | $27.95 | $27.35 | 3.3% | Tuesday, December 21, 2021 4:00 PM |
| BHP | BHP Group Limited American Depositary Shares (Each representing two Ordinary Shares) | $59.71 | $58.22 | $58.86 | $59.77 | $58.82 | 2.56% | Tuesday, December 21, 2021 4:00 PM |
| BHR | Braemar Hotels & Resorts Inc. Common Stock | $4.77 | $4.41 | $4.47 | $4.83 | $4.40 | 8.16% | Tuesday, December 21, 2021 4:00 PM |
| BHTG | BioHiTech Global, Inc. - Common Stock | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
| BHVN | Biohaven Pharmaceutical Holding Company Ltd. Common Shares | $132.40 | $129.99 | $130.73 | $132.86 | $127.76 | 1.85% | Tuesday, December 21, 2021 4:00 PM |
| BIBL | Inspire 100 ETF | $38.31 | $37.3 | $37.60 | $38.31 | $37.60 | 2.71% | Tuesday, December 21, 2021 4:10 PM |
| BICK | First Trust BICK Index Fund | $31.87 | $31.28 | $31.69 | $32.02 | $31.43 | 1.9% | Tuesday, December 21, 2021 4:00 PM |
| BIDU | Baidu, Inc. - American Depositary Shares, each representing one tenth Class A ordinary share | $144.82 | $137.56 | $139.55 | $145.16 | $139.24 | 5.28% | Tuesday, December 21, 2021 4:00 PM |
| BIG | Big Lots, Inc. Common Stock | $42.85 | $41.53 | $41.81 | $43.31 | $41.81 | 3.19% | Tuesday, December 21, 2021 4:00 PM |
| BIIB | Biogen Inc. - Common Stock | $234.65 | $236.96 | $235.05 | $237.60 | $230.05 | -0.97% | Tuesday, December 21, 2021 4:00 PM |
| BILI | Bilibili Inc. - American Depositary Shares | $49.31 | $44.14 | $46.05 | $49.48 | $46.05 | 11.71% | Tuesday, December 21, 2021 4:00 PM |
| BILL | Bill.com Holdings, Inc. Common Stock | $256.29 | $242.19 | $246.59 | $260.50 | $240.06 | 5.82% | Tuesday, December 21, 2021 4:00 PM |
| BIMI | BOQI International Medical Inc. - Common Stock | $0.60 | $0.58 | $0.60 | $0.61 | $0.58 | 2.9% | Tuesday, December 21, 2021 4:00 PM |
| BIO | Bio-Rad Laboratories, Inc. Class A Common Stock | $739.91 | $728.57 | $731.51 | $740.64 | $721.30 | 1.56% | Tuesday, December 21, 2021 4:02 PM |
| BIO.B | Bio-Rad Laboratories, Inc. Class B Common Stock | $722.91 | $722.91 | No Data | No Data | No Data | 0 | Monday, December 20, 2021 11:09 AM |
| BIOC | Biocept, Inc. - Common Stock | $3.87 | $3.79 | $3.80 | $3.95 | $3.80 | 2.11% | Tuesday, December 21, 2021 4:00 PM |
| BIOL | Biolase, Inc. - Common Stock | $0.40 | $0.39 | $0.39 | $0.40 | $0.39 | 2.49% | Tuesday, December 21, 2021 4:00 PM |
| BIOX | Bioceres Crop Solutions Corp. Ordinary Shares | $13.80 | $13.5 | $13.65 | $14.09 | $13.53 | 2.22% | Tuesday, December 21, 2021 4:00 PM |
| BIP | Brookfield Infrastructure Partners LP Limited Partnership Units | $57.73 | $57.05 | $57.21 | $58.15 | $57.21 | 1.19% | Tuesday, December 21, 2021 4:00 PM |
| BIS | ProShares UltraShort Nasdaq Biotechnology | $19.57 | $19.71 | $19.50 | $19.87 | $19.48 | -0.71% | Tuesday, December 21, 2021 4:00 PM |
| BIT | BlackRock Multi-Sector Income Trust Common Shares of Beneficial Interest | $18.51 | $18.31 | $18.33 | $18.54 | $18.33 | 1.09% | Tuesday, December 21, 2021 4:00 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 | $17.01 | $16.77 | $16.80 | $17.07 | $16.78 | 1.43% | Tuesday, December 21, 2021 4:10 PM |
| BJ | BJ's Wholesale Club Holdings, Inc. Common Stock | $63.89 | $64.81 | $65.50 | $65.50 | $63.17 | -1.42% | Tuesday, December 21, 2021 4:00 PM |
| BJAN | Innovator S&P 500 Buffer ETF - January | $37.21 | $37.15 | $37.17 | $37.22 | $37.17 | 0.17% | Tuesday, December 21, 2021 4:10 PM |
| BJRI | BJ's Restaurants, Inc. - Common Stock | $36.10 | $33.81 | $34.68 | $36.48 | $34.52 | 6.77% | Tuesday, December 21, 2021 4:00 PM |
| BJUL | Innovator ETFs Trust Innovator S&P 500 Buffer ETF - July | $32.90 | $32.59 | $32.69 | $32.90 | $32.69 | 0.95% | Tuesday, December 21, 2021 4:10 PM |
| BJUN | Innovator S&P 500 Buffer ETF - June | $34.10 | $33.85 | $33.95 | $34.10 | $33.95 | 0.75% | Tuesday, December 21, 2021 4:10 PM |
| BK | The Bank of New York Mellon Corporation Common Stock | $57.89 | $56.48 | $57.16 | $58.13 | $57.14 | 2.5% | Tuesday, December 21, 2021 4:01 PM |
| BKCC | BlackRock Capital Investment Corporation - Common Stock | $3.90 | $3.87 | $3.94 | $3.96 | $3.85 | 0.78% | Tuesday, December 21, 2021 4:00 PM |
| BKD | Brookdale Senior Living Inc. Common Stock | $5.04 | $4.72 | $4.76 | $5.08 | $4.76 | 6.78% | Tuesday, December 21, 2021 4:00 PM |
| BKE | Buckle, Inc. (The) Common Stock | $40.49 | $38.66 | $39.00 | $40.60 | $39.00 | 4.73% | Tuesday, December 21, 2021 4:00 PM |
| BKEP | Blueknight Energy Partners L.P., L.L.C. - Common Units representing Limited Partner Interests | $3.25 | $3.24 | $3.25 | $3.30 | $3.24 | 0.31% | Tuesday, December 21, 2021 4:00 PM |
| BKEPP | Blueknight Energy Partners L.P., L.L.C. - Series A Preferred Units | $8.57 | $8.47 | $8.49 | $8.58 | $8.45 | 1.18% | Tuesday, December 21, 2021 4:00 PM |
| BKH | Black Hills Corporation Common Stock | $68.32 | $67.86 | $68.44 | $68.81 | $67.81 | 0.68% | Tuesday, December 21, 2021 4:00 PM |
| BKI | Black Knight, Inc. Common Stock | $81.81 | $82.17 | $82.37 | $82.92 | $81.20 | -0.44% | Tuesday, December 21, 2021 4:00 PM |
| BKLN | Invesco Senior Loan ETF | $22.04 | $21.99 | $22.02 | $22.06 | $22.00 | 0.23% | Tuesday, December 21, 2021 4:10 PM |
| BKNG | Booking Holdings Inc. - Common Stock | $2365.75 | $2208.75 | $2241.37 | $2370.34 | $2241.37 | 7.11% | Tuesday, December 21, 2021 4:00 PM |
| BKR | Baker Hughes Company Class A Common Stock | $23.79 | $23.07 | $23.45 | $23.89 | $23.37 | 3.12% | Tuesday, December 21, 2021 4:00 PM |
| BKSC | Bank of South Carolina Corp. - Common Stock | $20.53 | $20.29 | $20.28 | $20.53 | $20.18 | 1.18% | Tuesday, December 21, 2021 4:00 PM |
| BKTI | BK Technologies Corporation Common Stock | $2.08 | $1.68 | $1.92 | $2.29 | $1.76 | 23.81% | Tuesday, December 21, 2021 4:00 PM |
| BKU | BankUnited, Inc. Common Stock | $41.11 | $39.86 | $40.53 | $41.43 | $40.29 | 3.14% | Tuesday, December 21, 2021 4:00 PM |
| BKYI | BIO-key International, Inc. - Common Stock | $2.22 | $2.25 | $2.14 | $2.27 | $2.14 | -1.33% | Tuesday, December 21, 2021 4:00 PM |
| BL | BlackLine, Inc. - Common Stock | $104.05 | $102.2 | $103.06 | $105.56 | $102.34 | 1.81% | Tuesday, December 21, 2021 4:00 PM |
| BLBD | Blue Bird Corporation - Common Stock | $15.04 | $14.99 | $15.11 | $15.34 | $14.99 | 0.33% | Tuesday, December 21, 2021 4:00 PM |
| BLCM | Bellicum Pharmaceuticals, Inc. - Common Stock | $1.69 | $1.71 | $1.71 | $1.81 | $1.67 | -1.17% | Tuesday, December 21, 2021 4:00 PM |
| BLD | TopBuild Corp. Common Stock | $262.20 | $251.12 | $254.54 | $262.62 | $250.99 | 4.41% | Tuesday, December 21, 2021 4:00 PM |
| BLDP | Ballard Power Systems, Inc. - Common Shares | $12.54 | $12.07 | $12.20 | $12.55 | $12.07 | 3.89% | Tuesday, December 21, 2021 4:00 PM |
| BLDR | Builders FirstSource, Inc. - Common Stock | $78.69 | $75.11 | $76.03 | $78.69 | $76.03 | 4.76% | Tuesday, December 21, 2021 4:00 PM |
| BLE | BlackRock Municipal Income Trust II | $15.17 | $15.16 | $15.12 | $15.25 | $15.02 | 0.07% | Tuesday, December 21, 2021 4:00 PM |
| BLFS | BioLife Solutions, Inc. - Common Stock | $38.24 | $36.71 | $37.09 | $38.43 | $36.30 | 4.17% | Tuesday, December 21, 2021 4:00 PM |
| BLIN | Bridgeline Digital, Inc. - Common Stock | $2.31 | $2.7 | $2.33 | $2.40 | $2.20 | -14.44% | Tuesday, December 21, 2021 4:00 PM |
| BLK | BlackRock, Inc. Common Stock | $910.87 | $897.29 | $904.91 | $914.19 | $900.25 | 1.51% | Tuesday, December 21, 2021 4:00 PM |
| BLKB | Blackbaud, Inc. - Common Stock | $79.83 | $77.01 | $77.86 | $79.85 | $76.92 | 3.66% | Tuesday, December 21, 2021 4:00 PM |
| BLMN | Bloomin' Brands, Inc. - Common Stock | $20.02 | $19.11 | $19.36 | $20.08 | $19.35 | 4.76% | Tuesday, December 21, 2021 4:00 PM |
| BLNK | Blink Charging Co. - Common Stock | $27.84 | $26.56 | $27.20 | $27.98 | $26.98 | 4.82% | Tuesday, December 21, 2021 4:00 PM |
| BLPH | Bellerophon Therapeutics, Inc. - Common Stock | $2.86 | $2.6 | $2.48 | $2.88 | $2.47 | 10% | Tuesday, December 21, 2021 4:00 PM |
| BLRX | BioLineRx Ltd. - American Depositary Shares | $2.18 | $2.23 | $2.24 | $2.29 | $2.16 | -2.24% | Tuesday, December 21, 2021 4:00 PM |
| BLU | BELLUS Health Inc. - Common Shares | $8.26 | $7.75 | $7.74 | $8.37 | $7.74 | 6.58% | Tuesday, December 21, 2021 4:00 PM |
| BLUE | bluebird bio, Inc. - Common Stock | $11.58 | $10.71 | $10.50 | $11.59 | $10.37 | 8.12% | Tuesday, December 21, 2021 4:00 PM |
| BLV | Vanguard Long-Term Bond ETF | $103.75 | $104.18 | $103.41 | $103.95 | $103.01 | -0.41% | Tuesday, December 21, 2021 4:10 PM |
| BLX | Banco Latinoamericano de Comercio Exterior, S.A. | $16.75 | $16.51 | $16.62 | $16.96 | $16.62 | 1.45% | Tuesday, December 21, 2021 4:00 PM |
| BMAR | Innovator S&P 500 Buffer ETF - March | $34.25 | $34.02 | $34.02 | $34.25 | $34.02 | 0.66% | Tuesday, December 21, 2021 4:10 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 | $24.07 | $23.81 | $23.90 | $24.22 | $23.84 | 1.09% | Tuesday, December 21, 2021 4:00 PM |
| BMI | Badger Meter, Inc. Common Stock | $103.47 | $101.45 | $102.35 | $103.69 | $101.73 | 1.99% | Tuesday, December 21, 2021 4:00 PM |
| BMO | Bank Of Montreal Common Stock | $103.13 | $101.65 | $102.99 | $103.53 | $102.22 | 1.46% | Tuesday, December 21, 2021 4:00 PM |
| BMRA | Biomerica, Inc. - Common Stock | $4.37 | $4.11 | $4.14 | $4.52 | $4.14 | 6.33% | Tuesday, December 21, 2021 4:00 PM |
| BMRC | Bank of Marin Bancorp - Common Stock | $36.18 | $36.14 | $36.56 | $36.88 | $35.72 | 0.11% | Tuesday, December 21, 2021 4:00 PM |
| BMRN | BioMarin Pharmaceutical Inc. - Common Stock | $89.65 | $86.89 | $87.11 | $89.89 | $87.00 | 3.18% | Tuesday, December 21, 2021 4:00 PM |
| BMTC | Bryn Mawr Bank Corporation - Common Stock | $44.74 | $43.69 | $43.95 | $45.58 | $43.95 | 2.4% | Tuesday, December 21, 2021 4:00 PM |
| BNDW | Vanguard Total World Bond ETF | $79.80 | $80.03 | $80.02 | $80.02 | $79.70 | -0.29% | Tuesday, December 21, 2021 4:00 PM |
| BNDX | Vanguard Total International Bond ETF | $57.06 | $57.35 | $57.28 | $57.30 | $57.03 | -0.51% | Tuesday, December 21, 2021 4:00 PM |
| BNFT | Benefitfocus, Inc. - Common Stock | $10.77 | $10.51 | $10.50 | $10.84 | $10.30 | 2.47% | Tuesday, December 21, 2021 4:00 PM |
| BNGO | Bionano Genomics, Inc. - Common Stock | $3.29 | $3.21 | $3.25 | $3.33 | $3.22 | 2.49% | Tuesday, December 21, 2021 4:00 PM |
| BNKD | MicroSectors U.S. Big Banks Index -3X Inverse Leveraged ETNs | $10.58 | $11.25 | $10.86 | $10.86 | $10.56 | -5.97% | Tuesday, December 21, 2021 4:10 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 | $53.01 | $50 | $51.11 | $53.50 | $51.11 | 6.02% | Tuesday, December 21, 2021 4:10 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 | $32.35 | $32.05 | $32.05 | $32.43 | $32.05 | 0.94% | Tuesday, December 21, 2021 4:10 PM |
| BNS | Bank Nova Scotia Halifax Pfd 3 Ordinary Shares | $67.89 | $67.09 | $67.78 | $68.17 | $67.61 | 1.19% | Tuesday, December 21, 2021 4:00 PM |
| BNSO | Bonso Electronics International, Inc. - Common Stock | $4.30 | $4.33 | $4.33 | $4.33 | $4.16 | -0.64% | Tuesday, December 21, 2021 4:00 PM |
| BNTC | Benitec Biopharma Limited - American Depositary Shares | $2.71 | $2.83 | $2.79 | $2.88 | $2.71 | -4.24% | Tuesday, December 21, 2021 4:00 PM |
| BNY | BlackRock New York Municipal Income Trust | $14.77 | $14.8 | $14.94 | $14.94 | $14.74 | -0.2% | Tuesday, December 21, 2021 4:00 PM |
| BOCH | Bank of Commerce Holdings (CA) - Common Stock | $83.40 | $84.2 | $96.20 | $96.20 | $83.40 | -0.95% | Tuesday, December 21, 2021 4:30 PM |
| BOCT | Innovator S&P 500 Buffer ETF - October | $34.03 | $33.75 | $33.75 | $34.03 | $33.75 | 0.83% | Tuesday, December 21, 2021 4:10 PM |
| BOH | Bank of Hawaii Corporation Common Stock | $82.17 | $80.15 | $80.93 | $82.43 | $80.93 | 2.52% | Tuesday, December 21, 2021 4:00 PM |
| BOIL | ProShares Ultra Bloomberg Natural Gas | $26.94 | $27.18 | $26.82 | $27.94 | $26.80 | -0.88% | Tuesday, December 21, 2021 4:10 PM |
| BOKF | BOK Financial Corporation - Common Stock | $103.19 | $99.94 | $101.18 | $103.19 | $100.75 | 3.25% | Tuesday, December 21, 2021 4:00 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 | $27.94 | $26.6 | $27.09 | $28.14 | $26.70 | 5.04% | Tuesday, December 21, 2021 4:00 PM |
| BOND | PIMCO Active Bond Exchange-Traded Fund Exchange-Traded Fund | $109.83 | $110.1 | $109.85 | $109.85 | $109.58 | -0.25% | Tuesday, December 21, 2021 4:10 PM |
| BOOM | DMC Global Inc. - Common Stock | $39.88 | $36.34 | $37.15 | $39.88 | $37.15 | 9.74% | Tuesday, December 21, 2021 4:00 PM |
| BOOT | Boot Barn Holdings, Inc. Common Stock | $112.76 | $105.26 | $108.73 | $113.01 | $108.35 | 7.13% | Tuesday, December 21, 2021 4:00 PM |
| BORR | Borr Drilling Limited Common Shares | $2.01 | $1.96 | $1.93 | $2.01 | $1.90 | 2.55% | Tuesday, December 21, 2021 4:00 PM |
| BOSC | B.O.S. Better Online Solutions - Ordinary Shares | $2.67 | $2.74 | $2.65 | $2.83 | $2.65 | -2.55% | Tuesday, December 21, 2021 4:00 PM |
| BOSS | Global X Funds Global X Founder-Run Companies ETF | $33.96 | $32.93 | $33.09 | $33.96 | $33.09 | 3.11% | Tuesday, December 21, 2021 4:10 PM |
| BOTZ | Global X Robotics & Artificial Intelligence ETF | $35.69 | $34.68 | $35.02 | $35.70 | $34.92 | 2.91% | Tuesday, December 21, 2021 4:00 PM |
| BOX | Box, Inc. Class A Common Stock | $26.00 | $25.91 | $25.93 | $26.13 | $25.52 | 0.35% | Tuesday, December 21, 2021 4:00 PM |
| BOXL | Boxlight Corporation - Class A Common Stock | $1.33 | $1.31 | $1.31 | $1.36 | $1.31 | 1.53% | Tuesday, December 21, 2021 4:00 PM |
| BP | BP p.l.c. Common Stock | $26.43 | $25.65 | $26.04 | $26.53 | $26.03 | 3.06% | Tuesday, December 21, 2021 4:00 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 | $106.44 | $105.79 | $106.37 | $107.86 | $105.44 | 0.61% | Tuesday, December 21, 2021 4:00 PM |
| BPMP | BP Midstream Partners LP Common Units representing Limited Partner Interests | $15.14 | $14.63 | $14.83 | $15.20 | $14.80 | 3.49% | Tuesday, December 21, 2021 4:00 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 | $79.42 | $76 | $76.98 | $79.82 | $76.95 | 4.5% | Tuesday, December 21, 2021 4:00 PM |
| BPOPM | Popular, Inc. - Popular Capital Trust II - 6.125% Cumulative Monthly Income Trust Preferred Securities | $25.67 | $25.68 | $25.80 | $25.89 | $25.60 | -0.05% | Tuesday, December 21, 2021 4:00 PM |
| BPOPN | Popular, Inc. - Popular Capital Trust I -6.70% Cumulative Monthly Income Trust Preferred Securities | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
| BPRN | The Bank of Princeton - Common Stock | $29.20 | $29.06 | $29.13 | $29.40 | $29.00 | 0.48% | Tuesday, December 21, 2021 4:00 PM |
| BPTH | Bio-Path Holdings, Inc. - Common Stock | $4.32 | $4.21 | $4.32 | $4.35 | $4.18 | 2.61% | Tuesday, December 21, 2021 4:00 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 | $24.17 | $24.07 | $24.21 | $24.24 | $24.15 | 0.42% | Tuesday, December 21, 2021 4:00 PM |
| BPYPO | Brookfield Property Partners L.P. - 6.375% Class A Cumulative Redeemable Perpetual Preferred Units, Series 2 | $25.29 | $25.26 | $25.29 | $25.30 | $25.29 | 0.11% | Tuesday, December 21, 2021 4:00 PM |
| BPYPP | Brookfield Property Partners L.P. - 6.50% Class A Cumulative Redeemable Perpetual Preferred Units | $25.29 | $25.21 | $25.29 | $25.29 | $25.15 | 0.32% | Tuesday, December 21, 2021 4:00 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 | $175.07 | $171.86 | $173.23 | $175.07 | $172.25 | 1.87% | Tuesday, December 21, 2021 4:00 PM |
| BRBR | BellRing Brands, Inc. Class A Common Stock | $27.30 | $26.25 | $26.42 | $27.40 | $26.04 | 4% | Tuesday, December 21, 2021 4:00 PM |
| BRBS | Blue Ridge Bankshares, Inc. Common Stock | $17.85 | $17.36 | $17.45 | $17.90 | $17.36 | 2.82% | Tuesday, December 21, 2021 4:00 PM |
| BRC | Brady Corporation Common Stock | $52.97 | $52.25 | $52.42 | $53.25 | $52.42 | 1.38% | Tuesday, December 21, 2021 4:00 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 | $15.46 | $15.45 | $15.35 | $15.46 | $15.34 | 0.06% | Tuesday, December 21, 2021 4:10 PM |
| BRFS | BRF S.A. | $3.85 | $3.71 | $3.78 | $3.91 | $3.76 | 3.77% | Tuesday, December 21, 2021 4:00 PM |
| BRG | Bluerock Residential Growth REIT, Inc. Class A Common Stock | $26.70 | $27.2 | $26.50 | $26.91 | $26.34 | -1.84% | Tuesday, December 21, 2021 4:00 PM |
| BRID | Bridgford Foods Corporation - Common Stock | $11.91 | $11.59 | $11.78 | $11.95 | $11.57 | 2.81% | Tuesday, December 21, 2021 4:00 PM |
| BRK.A | Berkshire Hathaway Inc. Common Stock | $442999.90 | $437472.25 | $441314.50 | $445379.00 | $439385.13 | 1.26% | Tuesday, December 21, 2021 4:00 PM |
| BRK.B | Berkshire Hathaway Inc. New Common Stock | $293.24 | $289.61 | $292.14 | $295.41 | $291.50 | 1.25% | Tuesday, December 21, 2021 4:01 PM |
| BRKR | Bruker Corporation - Common Stock | $78.80 | $77.57 | $77.79 | $79.18 | $77.60 | 1.59% | Tuesday, December 21, 2021 4:00 PM |
| BRKS | Brooks Automation, Inc. - Common Stock | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
| BRMK | Broadmark Realty Capital Inc. Common Stock | $9.36 | $9.05 | $9.16 | $9.36 | $9.10 | 3.43% | Tuesday, December 21, 2021 4:00 PM |
| BRO | Brown & Brown, Inc. Common Stock | $66.49 | $65.95 | $66.44 | $67.12 | $66.04 | 0.82% | Tuesday, December 21, 2021 4:00 PM |
| BROG | Brooge Holdings Limited - Ordinary Shares | $8.60 | $9 | $8.64 | $8.77 | $8.60 | -4.44% | Tuesday, December 21, 2021 4:00 PM |
| BRP | BRP Group, Inc. - Class A Common Stock | $33.62 | $32.49 | $33.00 | $34.28 | $33.00 | 3.48% | Tuesday, December 21, 2021 4:00 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 | $0.40 | $0.4 | $0.40 | $0.42 | $0.40 | -0.2% | Tuesday, December 21, 2021 4:00 PM |
| BRT | BRT Apartments Corp. (MD) Common Stock | $21.63 | $19.51 | $19.52 | $21.63 | $19.52 | 10.87% | Tuesday, December 21, 2021 4:00 PM |
| BRX | Brixmor Property Group Inc. Common Stock | $24.09 | $23.07 | $23.33 | $24.12 | $23.33 | 4.42% | Tuesday, December 21, 2021 4:00 PM |
| BRY | Berry Corporation (bry) - Common Stock | $8.10 | $7.79 | $7.97 | $8.15 | $7.95 | 3.98% | Tuesday, December 21, 2021 4:00 PM |
| BSA | BrightSphere Investment Group Inc. 5.125% Notes due 2031 | $0.24 | $0.24 | No Data | No Data | No Data | 0 | Tuesday, December 21, 2021 4:10 PM |
| BSAC | Banco Santander - Chile ADS | $15.83 | $15.92 | $16.21 | $16.31 | $15.70 | -0.57% | Tuesday, December 21, 2021 4:00 PM |
| BSBK | Bogota Financial Corp. - Common Stock | $10.19 | $10.19 | $10.30 | $10.30 | $10.19 | 0 | Tuesday, December 21, 2021 4:00 PM |
| BSBR | Banco Santander Brasil SA American Depositary Shares, each representing one unit | $5.23 | $5.3 | $5.30 | $5.34 | $5.23 | -1.32% | Tuesday, December 21, 2021 4:00 PM |
| BSCE | Invesco BulletShares 2023 USD Emerging Markets Debt ETF | $25.78 | $25.8 | $25.77 | $25.80 | $25.77 | -0.08% | Tuesday, December 21, 2021 4:00 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 | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
| BSCM | Invesco BulletShares 2022 Corporate Bond ETF | $21.37 | $21.39 | $21.38 | $21.39 | $21.37 | -0.09% | Tuesday, December 21, 2021 4:00 PM |
| BSCN | Invesco BulletShares 2023 Corporate Bond ETF | $21.45 | $21.45 | $21.44 | $21.45 | $21.43 | 0 | Tuesday, December 21, 2021 4:00 PM |
| BSCO | Invesco BulletShares 2024 Corporate Bond ETF | $21.80 | $21.79 | $21.78 | $21.80 | $21.77 | 0.05% | Tuesday, December 21, 2021 4:00 PM |
| BSCP | Invesco BulletShares 2025 Corporate Bond ETF | $21.87 | $21.88 | $21.85 | $21.89 | $21.85 | -0.05% | Tuesday, December 21, 2021 4:00 PM |
| BSCQ | Invesco BulletShares 2026 Corporate Bond ETF | $21.12 | $21.14 | $21.13 | $21.13 | $21.11 | -0.09% | Tuesday, December 21, 2021 4:00 PM |
| BSCT | Invesco BulletShares 2029 Corporate Bond ETF | $20.95 | $20.94 | $21.04 | $21.04 | $20.89 | 0.06% | Tuesday, December 21, 2021 4:00 PM |
| BSDE | Invesco BulletShares 2024 USD Emerging Markets Debt ETF | $25.69 | $25.74 | $25.71 | $25.72 | $25.69 | -0.19% | Tuesday, December 21, 2021 4:00 PM |
| BSEP | Innovator ETFs Trust Innovator S&P 500 Buffer ETF - September | $32.85 | $32.48 | $32.48 | $32.85 | $32.48 | 1.13% | Tuesday, December 21, 2021 4:10 PM |
| BSGM | BioSig Technologies, Inc. - Common Stock | $2.37 | $2.63 | $2.63 | $2.63 | $2.31 | -9.89% | Tuesday, December 21, 2021 4:00 PM |
| BSIG | BrightSphere Investment Group Inc. Common Stock | $25.28 | $24.85 | $25.16 | $25.43 | $24.88 | 1.73% | Tuesday, December 21, 2021 4:00 PM |
| BSJL | Invesco BulletShares 2021 High Yield Corporate Bond ETF | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
| BSJM | Invesco BulletShares 2022 High Yield Corporate Bond ETF | $23.18 | $23.16 | $23.14 | $23.21 | $23.13 | 0.09% | Tuesday, December 21, 2021 4:00 PM |
| BSJO | Invesco BulletShares 2024 High Yield Corporate Bond ETF | $24.88 | $24.79 | $24.81 | $24.88 | $24.76 | 0.36% | Tuesday, December 21, 2021 4:00 PM |
| BSJP | Invesco BulletShares 2025 High Yield Corporate Bond ETF | $24.47 | $24.4 | $24.53 | $24.53 | $24.38 | 0.29% | Tuesday, December 21, 2021 4:00 PM |
| BSJQ | Invesco BulletShares 2026 High Yield Corporate Bond ETF | $25.55 | $25.45 | $25.46 | $25.55 | $25.42 | 0.39% | Tuesday, December 21, 2021 4:00 PM |
| BSJR | Invesco BulletShares 2027 High Yield Corporate Bond ETF | $25.26 | $25.18 | $25.10 | $25.31 | $25.10 | 0.33% | Tuesday, December 21, 2021 4:00 PM |
| BSM | Black Stone Minerals, L.P. Common units representing limited partner interests | $10.51 | $10.1 | $10.20 | $10.55 | $10.20 | 4.06% | Tuesday, December 21, 2021 4:00 PM |
| BSML | Invesco BulletShares 2021 Municipal Bond ETF | $140.00 | $143 | $142.00 | $143.00 | $133.00 | -2.1% | Tuesday, December 21, 2021 3:13 PM |
| BSMM | Invesco BulletShares 2022 Municipal Bond ETF | $25.39 | $25.42 | $25.39 | $25.41 | $25.37 | -0.12% | Tuesday, December 21, 2021 4:00 PM |
| BSMN | Invesco BulletShares 2023 Municipal Bond ETF | $25.64 | $25.6 | $25.64 | $25.64 | $25.56 | 0.14% | Tuesday, December 21, 2021 4:00 PM |
| BSMO | Invesco BulletShares 2024 Municipal Bond ETF | $25.76 | $25.74 | $25.77 | $25.77 | $25.73 | 0.08% | Tuesday, December 21, 2021 4:00 PM |
| BSMP | Invesco BulletShares 2025 Municipal Bond ETF | $25.96 | $25.94 | $25.97 | $26.01 | $25.93 | 0.1% | Tuesday, December 21, 2021 4:00 PM |
| BSMQ | Invesco BulletShares 2026 Municipal Bond ETF | $25.87 | $25.87 | $25.85 | $25.93 | $25.79 | 0.02% | Tuesday, December 21, 2021 4:00 PM |
| BSMR | Invesco BulletShares 2027 Municipal Bond ETF | $25.83 | $25.82 | $25.83 | $25.83 | $25.79 | 0.04% | Tuesday, December 21, 2021 4:00 PM |
| BSMT | Invesco BulletShares 2029 Municipal Bond ETF | $26.14 | $26.16 | $26.15 | $26.17 | $26.12 | -0.08% | Tuesday, December 21, 2021 4:00 PM |
| BSMX | Banco Santander Mexico, S.A., Institucion de Banca Multiple, Grupo Financiero Santander Mexico | $5.43 | $5.39 | $5.34 | $5.45 | $5.34 | 0.74% | Tuesday, December 21, 2021 4:00 PM |
| BSQR | BSQUARE Corporation - Common Stock | $1.82 | $1.74 | $1.79 | $1.83 | $1.75 | 4.6% | Tuesday, December 21, 2021 4:00 PM |
| BSRR | Sierra Bancorp - Common Stock | $26.97 | $26.86 | $27.22 | $27.42 | $26.81 | 0.41% | Tuesday, December 21, 2021 4:00 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 | $22.69 | $22.07 | $22.28 | $23.00 | $22.28 | 2.81% | Tuesday, December 21, 2021 4:00 PM |
| BSX | Boston Scientific Corporation Common Stock | $41.11 | $39.5 | $39.97 | $41.15 | $39.83 | 4.08% | Tuesday, December 21, 2021 4:00 PM |
| BTAI | BioXcel Therapeutics, Inc. - Common Stock | $21.99 | $22.01 | $22.44 | $23.00 | $21.54 | -0.09% | Tuesday, December 21, 2021 4:00 PM |
| BTAL | AGFiQ U.S. Market Neutral Anti-Beta Fund | $17.65 | $18.1 | $17.88 | $17.93 | $17.65 | -2.5% | Tuesday, December 21, 2021 4:10 PM |
| BTE | Baytex Energy Corp | $3.57 | $3.31 | $3.41 | $3.58 | $3.39 | 7.85% | Tuesday, December 21, 2021 4:00 PM |
| BTEC | Principal Healthcare Innovators Index ETF | $49.28 | $48.21 | $48.24 | $49.28 | $48.23 | 2.22% | Tuesday, December 21, 2021 4:00 PM |
| BTG | B2Gold Corp Common shares (Canada) | $3.75 | $3.75 | $3.78 | $3.79 | $3.74 | 0 | Tuesday, December 21, 2021 4:00 PM |
| BTI | British American Tobacco Industries, p.l.c. Common Stock ADR | $37.56 | $37.35 | $37.59 | $37.80 | $37.53 | 0.56% | Tuesday, December 21, 2021 4:00 PM |
| BTO | John Hancock Financial Opportunities Fund Common Stock | $43.13 | $42.73 | $42.81 | $43.59 | $42.53 | 0.94% | Tuesday, December 21, 2021 4:00 PM |
| BTU | Peabody Energy Corporation Common Stock | $10.83 | $10.04 | $10.17 | $11.09 | $10.15 | 7.87% | Tuesday, December 21, 2021 4:00 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 | $15.00 | $14.9 | $14.96 | $15.03 | $14.91 | 0.67% | Tuesday, December 21, 2021 4:00 PM |
| BUI | BlackRock Utility, Infrastructure & Power Opportunities Trust | $25.47 | $25.39 | $25.48 | $25.71 | $25.31 | 0.32% | Tuesday, December 21, 2021 4:00 PM |
| BUL | Pacer US Cash Cows Growth ETF | $42.13 | $41.31 | $41.74 | $42.13 | $41.74 | 1.97% | Tuesday, December 21, 2021 4:10 PM |
| BURG | Chanticleer Holdings, Inc. - Common Stock | $0.46 | $0.44 | $0.44 | $0.46 | $0.44 | 3.41% | Tuesday, December 21, 2021 4:00 PM |
| BURL | Burlington Stores, Inc. Common Stock | $282.49 | $271.82 | $274.12 | $282.55 | $273.66 | 3.93% | Tuesday, December 21, 2021 4:00 PM |
| BUSE | First Busey Corporation - Common Stock | $26.48 | $25.91 | $26.17 | $26.62 | $26.13 | 2.2% | Tuesday, December 21, 2021 4:00 PM |
| BUYZ | Franklin Disruptive Commerce ETF | $41.08 | $39.44 | $39.44 | $41.08 | $39.44 | 4.14% | Tuesday, December 21, 2021 4:10 PM |
| BV | BrightView Holdings, Inc. Common Stock | $13.77 | $13.24 | $13.30 | $14.09 | $13.18 | 4% | Tuesday, December 21, 2021 4:00 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 | $1.48 | $1.53 | $1.56 | $1.56 | $1.41 | -3.27% | Tuesday, December 21, 2021 4:00 PM |
| BW | Babcock & Wilcox Enterprises, Inc. Common Stock | $8.72 | $8.33 | $8.43 | $8.74 | $8.34 | 4.68% | Tuesday, December 21, 2021 4:00 PM |
| BWA | BorgWarner Inc. Common Stock | $42.87 | $41.96 | $42.40 | $42.90 | $42.28 | 2.17% | Tuesday, December 21, 2021 4:00 PM |
| BWAY | Brainsway Ltd. - American Depositary Shares | $7.51 | $7.5 | $7.50 | $7.58 | $7.44 | 0.13% | Tuesday, December 21, 2021 4:00 PM |
| BWB | Bridgewater Bancshares, Inc. - Common Stock | $16.96 | $16.88 | $16.68 | $17.23 | $16.58 | 0.47% | Tuesday, December 21, 2021 4:00 PM |
| BWEN | Broadwind Energy, Inc. - Common Stock | $2.06 | $1.96 | $2.04 | $2.07 | $1.98 | 5.1% | Tuesday, December 21, 2021 4:00 PM |
| BWFG | Bankwell Financial Group, Inc. - Common Stock | $31.52 | $31.65 | $31.44 | $32.06 | $31.44 | -0.41% | Tuesday, December 21, 2021 4:00 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 | $20.22 | $20.43 | $20.50 | $20.98 | $20.06 | -1.03% | Tuesday, December 21, 2021 4:00 PM |
| BWXT | BWX Technologies, Inc. Common Stock | $47.55 | $46.25 | $46.56 | $48.13 | $46.56 | 2.81% | Tuesday, December 21, 2021 4:00 PM |
| BWZ | SPDR Bloomberg Barclays Short Term International Treasury Bond ETF | $30.22 | $30.22 | $30.30 | $30.30 | $30.14 | 0 | Tuesday, December 21, 2021 4:10 PM |
| BX | The Blackstone Group Inc. Class A Common Stock | $123.42 | $119.75 | $121.20 | $123.46 | $120.28 | 3.07% | Tuesday, December 21, 2021 4:00 PM |
| BXC | Bluelinx Holdings Inc. Common Stock | $81.72 | $78.96 | $80.63 | $82.78 | $80.50 | 3.5% | Tuesday, December 21, 2021 4:00 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 | $30.79 | $29.72 | $29.99 | $30.89 | $29.96 | 3.6% | Tuesday, December 21, 2021 4:00 PM |
| BXMX | Nuveen S&P 500 Buy-Write Income Fund Common Shares of Beneficial Interest | $14.46 | $14.29 | $14.42 | $14.53 | $14.33 | 1.19% | Tuesday, December 21, 2021 4:00 PM |
| BXP | Boston Properties, Inc. Common Stock | $114.80 | $111.32 | $112.50 | $115.88 | $112.12 | 3.13% | Tuesday, December 21, 2021 4:00 PM |
| BXRX | Baudax Bio, Inc. - Common stock | $0.33 | $0.34 | $0.35 | $0.36 | $0.33 | -1.93% | Tuesday, December 21, 2021 4:00 PM |
| BXS | BancorpSouth Bank Common Stock | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
| BY | Byline Bancorp, Inc. Common Stock | $26.76 | $25.78 | $26.15 | $27.07 | $26.15 | 3.8% | Tuesday, December 21, 2021 4:00 PM |
| BYD | Boyd Gaming Corporation Common Stock | $63.28 | $59.19 | $59.83 | $63.34 | $59.83 | 6.91% | Tuesday, December 21, 2021 4:00 PM |
| BYFC | Broadway Financial Corporation - Common Stock | $2.48 | $2.6 | $2.60 | $2.60 | $2.42 | -4.62% | Tuesday, December 21, 2021 4:00 PM |
| BYND | Beyond Meat, Inc. - Common stock | $70.23 | $65.27 | $65.22 | $70.33 | $65.22 | 7.6% | Tuesday, December 21, 2021 4:00 PM |
| BYSI | BeyondSpring, Inc. - Ordinary Shares | $4.59 | $4.51 | $4.58 | $4.79 | $4.49 | 1.77% | Tuesday, December 21, 2021 4:00 PM |
| BZH | Beazer Homes USA, Inc. Common Stock | $22.11 | $21.23 | $21.40 | $22.16 | $21.33 | 4.15% | Tuesday, December 21, 2021 4:00 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 | $13.84 | $12.94 | $13.26 | $14.14 | $13.23 | 6.96% | Tuesday, December 21, 2021 4:00 PM |
| C | Citigroup, Inc. Common Stock | $59.38 | $58.28 | $58.74 | $59.86 | $58.65 | 1.9% | Tuesday, December 21, 2021 4:01 PM |
| CAAP | Corporacion America Airports SA Common Shares | $5.70 | $5.75 | $5.75 | $5.76 | $5.61 | -0.87% | Tuesday, December 21, 2021 4:00 PM |
| CAAS | China Automotive Systems, Inc. - Common Stock | $2.62 | $2.59 | $2.63 | $2.74 | $2.51 | 1.16% | Tuesday, December 21, 2021 4:00 PM |
| CABA | Cabaletta Bio, Inc. - Common Stock | $4.30 | $4.5 | $4.61 | $4.61 | $4.11 | -4.44% | Tuesday, December 21, 2021 4:00 PM |
| CABO | Cable One, Inc. Common Stock | $1723.25 | $1702.89 | $1708.30 | $1737.93 | $1708.30 | 1.2% | Tuesday, December 21, 2021 4:00 PM |
| CAC | Camden National Corporation - Common Stock | $46.64 | $45.47 | $46.04 | $47.10 | $45.50 | 2.57% | Tuesday, December 21, 2021 4:00 PM |
| CACC | Credit Acceptance Corporation - Common Stock | $666.00 | $652.57 | $656.50 | $668.97 | $656.50 | 2.06% | Tuesday, December 21, 2021 4:00 PM |
| CACI | CACI International, Inc. Class A Common Stock | $260.63 | $256.13 | $256.14 | $263.99 | $256.14 | 1.76% | Tuesday, December 21, 2021 4:00 PM |
| CADE | Cadence Bancorporation Class A Common Stock | $28.87 | $27.74 | $28.06 | $29.04 | $28.03 | 4.07% | Tuesday, December 21, 2021 4:00 PM |
| CAE | CAE Inc. Ordinary Shares | $24.93 | $23.57 | $23.64 | $25.18 | $23.55 | 5.77% | Tuesday, December 21, 2021 4:00 PM |
| CAF | Morgan Stanley China A Share Fund Inc. Common Stock | $20.59 | $20.12 | $20.24 | $20.74 | $20.15 | 2.34% | Tuesday, December 21, 2021 4:00 PM |
| CAG | ConAgra Brands, Inc. Common Stock | $33.83 | $34.32 | $34.20 | $34.38 | $33.64 | -1.43% | Tuesday, December 21, 2021 4:01 PM |
| CAH | Cardinal Health, Inc. Common Stock | $49.72 | $49.15 | $49.50 | $50.26 | $49.48 | 1.17% | Tuesday, December 21, 2021 4:00 PM |
| CAJ | Canon, Inc. American Depositary Shares | $25.06 | $24.78 | $24.83 | $25.16 | $24.83 | 1.13% | Tuesday, December 21, 2021 4:00 PM |
| CAKE | The Cheesecake Factory Incorporated - Common Stock | $39.55 | $37.43 | $37.50 | $39.80 | $37.50 | 5.66% | Tuesday, December 21, 2021 4:00 PM |
| CAL | Caleres, Inc. Common Stock | $21.58 | $21.01 | $21.30 | $21.89 | $21.26 | 2.71% | Tuesday, December 21, 2021 4:00 PM |
| CALA | Calithera Biosciences, Inc. - Common Stock | $0.68 | $0.68 | $0.69 | $0.69 | $0.67 | 0.46% | Tuesday, December 21, 2021 4:00 PM |
| CALB | California BanCorp - Common Stock | $19.87 | $19.49 | $19.25 | $20.00 | $19.25 | 1.95% | Tuesday, December 21, 2021 4:00 PM |
| CALF | Pacer US Small Cap Cash Cows 100 ETF | $4598.18 | $4468.7 | $4496.62 | $4598.82 | $4496.62 | 2.9% | Tuesday, December 21, 2021 5:45 PM |
| CALM | Cal-Maine Foods, Inc. - Common Stock | $35.76 | $36.11 | $36.00 | $36.34 | $35.54 | -0.97% | Tuesday, December 21, 2021 4:00 PM |
| CALX | Calix, Inc Common Stock | $64.57 | $60.85 | $61.70 | $65.05 | $60.91 | 6.11% | Tuesday, December 21, 2021 4:00 PM |
| CAMP | CalAmp Corp. - Common Stock | $9.89 | $9.39 | $9.52 | $10.05 | $9.52 | 5.32% | Tuesday, December 21, 2021 4:00 PM |
| CAMT | Camtek Ltd. - Ordinary Shares | $42.46 | $40.93 | $41.97 | $42.78 | $41.45 | 3.74% | Tuesday, December 21, 2021 4:00 PM |
| CAN | Canaan Inc. - American Depositary Shares | $5.16 | $4.9 | $5.09 | $5.21 | $4.99 | 5.31% | Tuesday, December 21, 2021 4:00 PM |
| CANE | Teucrium Sugar Fund ETV | $9.06 | $9.01 | $9.03 | $9.09 | $8.99 | 0.55% | Tuesday, December 21, 2021 4:10 PM |
| CANF | Can-Fite Biopharma Ltd Sponsored ADR (Israel) | $1.46 | $2.15 | $1.77 | $1.79 | $1.34 | -32.09% | Tuesday, December 21, 2021 4:00 PM |
| CANG | Cango Inc. American Depositary Shares, each representing two (2) Class A Ordinary Shares | $2.93 | $2.76 | $2.74 | $3.04 | $2.74 | 6.16% | Tuesday, December 21, 2021 4:00 PM |
| CAPL | CrossAmerica Partners LP Common Units representing limited partner interests | $19.10 | $19.02 | $19.10 | $19.43 | $19.02 | 0.42% | Tuesday, December 21, 2021 4:00 PM |
| CAPR | Capricor Therapeutics, Inc. - Common Stock | $3.16 | $3.23 | $3.25 | $3.29 | $3.14 | -2.17% | Tuesday, December 21, 2021 4:00 PM |
| CAR | Avis Budget Group, Inc. - Common Stock | $225.37 | $212.84 | $217.91 | $228.79 | $217.91 | 5.89% | Tuesday, December 21, 2021 4:00 PM |
| CARA | Cara Therapeutics, Inc. - Common Stock | $12.29 | $12.21 | $12.29 | $12.51 | $12.18 | 0.66% | Tuesday, December 21, 2021 4:00 PM |
| CARE | Carter Bank & Trust - Common Stock | $14.73 | $14.62 | $14.79 | $14.91 | $14.63 | 0.75% | Tuesday, December 21, 2021 4:00 PM |
| CARG | CarGurus, Inc. - Class A Common Stock | $33.08 | $31.06 | $31.29 | $33.22 | $31.17 | 6.5% | Tuesday, December 21, 2021 4:00 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 | $15.80 | $15.07 | $15.26 | $16.00 | $15.19 | 4.84% | Tuesday, December 21, 2021 4:00 PM |
| CARV | Carver Bancorp, Inc. - Common Stock | $10.17 | $9.53 | $9.61 | $10.62 | $9.54 | 6.72% | Tuesday, December 21, 2021 4:00 PM |
| CASA | Casa Systems, Inc. - Common Stock | $5.30 | $5.07 | $5.11 | $5.42 | $5.11 | 4.54% | Tuesday, December 21, 2021 4:00 PM |
| CASH | Meta Financial Group, Inc. - Common Stock | $56.57 | $54.76 | $55.39 | $56.76 | $55.39 | 3.31% | Tuesday, December 21, 2021 4:00 PM |
| CASI | CASI Pharmaceuticals, Inc. - Common Stock | $0.87 | $0.86 | $0.87 | $0.93 | $0.85 | 0.65% | Tuesday, December 21, 2021 4:00 PM |
| CASS | Cass Information Systems, Inc - Common Stock | $40.39 | $39.61 | $40.07 | $40.42 | $39.82 | 1.97% | Tuesday, December 21, 2021 4:00 PM |
| CASY | Caseys General Stores, Inc. - Common Stock | $191.92 | $191.7 | $192.75 | $194.58 | $191.27 | 0.11% | Tuesday, December 21, 2021 4:00 PM |
| CAT | Caterpillar, Inc. Common Stock | $198.31 | $195.46 | $197.00 | $199.02 | $196.74 | 1.46% | Tuesday, December 21, 2021 4:00 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 | $87.63 | $85.98 | $86.32 | $87.76 | $86.21 | 1.92% | Tuesday, December 21, 2021 4:00 PM |
| CATH | Global X S&P 500 Catholic Values ETF | $57.76 | $56.71 | $57.47 | $57.76 | $57.04 | 1.85% | Tuesday, December 21, 2021 4:00 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 | $16.32 | $15.79 | $15.95 | $16.48 | $15.84 | 3.36% | Tuesday, December 21, 2021 4:00 PM |
| CATY | Cathay General Bancorp - Common Stock | $42.13 | $40.76 | $41.30 | $42.18 | $41.14 | 3.36% | Tuesday, December 21, 2021 4:00 PM |
| CB | Chubb Limited Common Stock | $187.24 | $185.77 | $187.75 | $189.22 | $186.21 | 0.79% | Tuesday, December 21, 2021 4:00 PM |
| CBAN | Colony Bankcorp, Inc. - Common Stock | $16.32 | $16.61 | $17.18 | $17.83 | $16.30 | -1.75% | Tuesday, December 21, 2021 4:00 PM |
| CBAT | CBAK Energy Technology, Inc. - Common Stock | $1.78 | $1.73 | $1.84 | $1.85 | $1.74 | 2.89% | Tuesday, December 21, 2021 4:00 PM |
| CBAY | CymaBay Therapeutics Inc. - Common Stock | $3.54 | $3.57 | $3.56 | $3.66 | $3.51 | -0.84% | Tuesday, December 21, 2021 4:00 PM |
| CBB | Cincinnati Bell Inc. Common Stock | $1.12 | $1.16 | $1.16 | $1.16 | $1.06 | -3.45% | Tuesday, December 21, 2021 5:35 PM |
| CBD | Companhia Brasileira de Distribuicao American Depsitary Shares; each representing one Common Share | $3.95 | $3.96 | $3.96 | $3.98 | $3.94 | -0.25% | Tuesday, December 21, 2021 4:00 PM |
| CBFV | CB Financial Services, Inc. - Common Stock | $23.86 | $23.8 | $23.90 | $24.00 | $23.63 | 0.25% | Tuesday, December 21, 2021 4:00 PM |
| CBIO | Catalyst Biosciences, Inc. - Common Stock | $0.98 | $0.99 | $1.02 | $1.02 | $0.95 | -1.42% | Tuesday, December 21, 2021 4:00 PM |
| CBL | CBL & Associates Properties, Inc. Common Stock | $28.68 | $27.22 | $26.91 | $28.80 | $26.47 | 5.36% | Tuesday, December 21, 2021 4:00 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 | $24.48 | $24.1 | $24.13 | $25.15 | $24.13 | 1.58% | Tuesday, December 21, 2021 4:00 PM |
| CBO | CBO (Listing Market - NYSE - Networks A/E) Common Stock | $18.45 | $18.46 | $18.46 | $18.46 | $18.43 | -0.05% | Tuesday, December 21, 2021 4:00 PM |
| CBOE | Cboe Global Markets, Inc. Common Stock | $125.92 | $125.97 | $127.99 | $127.99 | $125.87 | -0.04% | Tuesday, December 21, 2021 4:10 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 | $103.27 | $98.95 | $100.42 | $103.29 | $100.01 | 4.37% | Tuesday, December 21, 2021 4:01 PM |
| CBRL | Cracker Barrel Old Country Store, Inc. - Common Stock | $124.59 | $120.62 | $121.71 | $125.86 | $121.31 | 3.29% | Tuesday, December 21, 2021 4:00 PM |
| CBSH | Commerce Bancshares, Inc. - Common Stock | $67.20 | $66.32 | $67.00 | $67.80 | $66.93 | 1.33% | Tuesday, December 21, 2021 4:00 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 | $53.50 | $51.91 | $52.51 | $53.55 | $52.35 | 3.06% | Tuesday, December 21, 2021 4:00 PM |
| CBTX | CBTX, Inc. - Common Stock | $28.21 | $27.66 | $27.78 | $28.33 | $27.78 | 1.99% | Tuesday, December 21, 2021 4:00 PM |
| CBU | Community Bank System, Inc. Common Stock | $73.76 | $71.88 | $72.65 | $74.07 | $72.65 | 2.62% | Tuesday, December 21, 2021 4:00 PM |
| CBZ | CBIZ, Inc. Common Stock | $38.36 | $37.82 | $37.98 | $38.56 | $37.96 | 1.43% | Tuesday, December 21, 2021 4:00 PM |
| CC | Chemours Company (The) Common Stock | $31.96 | $31.35 | $31.71 | $32.12 | $31.51 | 1.95% | Tuesday, December 21, 2021 4:00 PM |
| CCAP | Crescent Capital BDC, Inc. - Common Stock | $17.93 | $17.77 | $17.75 | $18.47 | $17.75 | 0.9% | Tuesday, December 21, 2021 4:00 PM |
| CCB | Coastal Financial Corporation - Common Stock | $50.87 | $47.88 | $48.75 | $51.60 | $48.00 | 6.24% | Tuesday, December 21, 2021 4:00 PM |
| CCBG | Capital City Bank Group - Common Stock | $26.41 | $25.9 | $26.29 | $27.18 | $26.13 | 1.97% | Tuesday, December 21, 2021 4:00 PM |
| CCC | Clarivate Analytics Plc Ordinary Shares | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | 0 | Tuesday, December 21, 2021 4:00 PM |
| CCCL | China Ceramics Co., Ltd. - Common Stock | $1.05 | $1 | $1.05 | $1.05 | $1.05 | 5% | Tuesday, December 21, 2021 3:30 PM |
| CCEP | Coca-Cola European Partners plc Ordinary Shares | $53.35 | $52.11 | $52.75 | $53.62 | $52.73 | 2.38% | Tuesday, December 21, 2021 4:00 PM |
| CCH | Collier Creek Holdings Class A Ordinary Shares | $2530.00 | $2472 | $2499.00 | $2530.00 | $2486.00 | 2.35% | Tuesday, December 21, 2021 4:35 PM |
| CCI | Crown Castle International Corp. (REIT) Common Stock | $198.58 | $202.1 | $202.95 | $203.83 | $197.56 | -1.74% | Tuesday, December 21, 2021 4:00 PM |
| CCK | Crown Holdings, Inc. | $105.62 | $103.33 | $104.09 | $106.26 | $104.09 | 2.22% | Tuesday, December 21, 2021 4:00 PM |
| CCL | Carnival Corporation Common Stock | $20.54 | $18.9 | $19.33 | $20.73 | $19.26 | 8.68% | Tuesday, December 21, 2021 4:00 PM |
| CCLP | CSI Compressco LP - common units | $1.21 | $1.22 | $1.21 | $1.24 | $1.19 | -0.82% | Tuesday, December 21, 2021 4:00 PM |
| CCM | Concord Medical Services Holdings Limited ADS (Each represents three ordinary shares) | $2.02 | $2.07 | $1.97 | $2.03 | $1.85 | -2.42% | Tuesday, December 21, 2021 4:00 PM |
| CCMP | Cabot Microelectronics Corporation - Common Stock | $186.42 | $184.39 | $187.41 | $187.41 | $185.20 | 1.1% | Tuesday, December 21, 2021 4:00 PM |
| CCNE | CNB Financial Corporation - Common Stock | $26.37 | $25.94 | $26.00 | $26.50 | $26.00 | 1.66% | Tuesday, December 21, 2021 4:00 PM |
| CCO | Clear Channel Outdoor Holdings, Inc. Common Stock | $3.36 | $3.17 | $3.21 | $3.36 | $3.18 | 5.99% | Tuesday, December 21, 2021 4:00 PM |
| CCOI | Cogent Communications Holdings, Inc. - Common Stock | $74.92 | $71.76 | $72.70 | $74.98 | $72.13 | 4.4% | Tuesday, December 21, 2021 4:00 PM |
| CCR | CONSOL Coal Resources LP Common Units representing limited partner interests | $0.06 | $0.07 | $0.07 | $0.07 | $0.06 | -7.69% | Tuesday, December 21, 2021 4:00 PM |
| CCRN | Cross Country Healthcare, Inc. - Common Stock | $27.01 | $27.18 | $27.39 | $27.84 | $26.72 | -0.63% | Tuesday, December 21, 2021 4:00 PM |
| CCU | Compania Cervecerias Unidas, S.A. Common Stock | $15.72 | $15.4 | $15.52 | $15.95 | $15.37 | 2.08% | Tuesday, December 21, 2021 4:00 PM |
| CCXI | ChemoCentryx, Inc. - Common Stock | $35.16 | $34.58 | $34.80 | $35.52 | $34.00 | 1.68% | Tuesday, December 21, 2021 4:00 PM |
| CDAY | Ceridian HCM Holding Inc. Common Stock | $102.00 | $98.17 | $98.62 | $102.36 | $98.62 | 3.9% | Tuesday, December 21, 2021 4:00 PM |
| CDE | Coeur Mining, Inc. Common Stock | $5.11 | $4.94 | $5.01 | $5.18 | $4.99 | 3.44% | Tuesday, December 21, 2021 4:00 PM |
| CDEV | Centennial Resource Development, Inc. - Class A Common Stock | $6.13 | $5.8 | $5.93 | $6.15 | $5.91 | 5.69% | Tuesday, December 21, 2021 4:00 PM |
| CDK | CDK Global, Inc. - Common Stock | $40.48 | $40.07 | $40.16 | $40.92 | $40.10 | 1.02% | Tuesday, December 21, 2021 4:00 PM |
| CDLX | Cardlytics, Inc. - Common Stock | $65.38 | $62.7 | $66.26 | $66.26 | $63.48 | 4.27% | Tuesday, December 21, 2021 4:00 PM |
| CDMO | Avid Bioservices, Inc. - Common Stock | $27.43 | $26.5 | $26.71 | $27.59 | $26.03 | 3.51% | Tuesday, December 21, 2021 4:00 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 | $45.44 | $43.56 | $43.93 | $45.52 | $42.29 | 4.32% | Tuesday, December 21, 2021 4:00 PM |
| CDNS | Cadence Design Systems, Inc. - Common Stock | $183.03 | $177.32 | $179.58 | $183.29 | $176.58 | 3.22% | Tuesday, December 21, 2021 4:00 PM |
| CDOR | Condor Hospitality Trust, Inc. Common Stock | $7.96 | $7.95 | $7.98 | $7.98 | $7.95 | 0.13% | Tuesday, December 21, 2021 4:00 PM |
| CDR | Cedar Realty Trust, Inc. Common Stock | $23.16 | $22.36 | $22.65 | $23.35 | $22.65 | 3.58% | Tuesday, December 21, 2021 4:00 PM |
| CDTX | Cidara Therapeutics, Inc. - Common Stock | $1.45 | $1.48 | $1.41 | $1.47 | $1.37 | -2.03% | Tuesday, December 21, 2021 4:00 PM |
| CDW | CDW Corporation - Common Stock | $193.30 | $186.74 | $188.69 | $193.77 | $187.66 | 3.51% | Tuesday, December 21, 2021 4:00 PM |
| CDXC | ChromaDex Corporation - Common Stock | $4.13 | $3.91 | $4.01 | $4.15 | $3.93 | 5.63% | Tuesday, December 21, 2021 4:00 PM |
| CDXS | Codexis, Inc. - Common Stock | $30.56 | $29.15 | $29.58 | $30.60 | $28.04 | 4.84% | Tuesday, December 21, 2021 4:00 PM |
| CDZI | Cadiz, Inc. - Common Stock | $4.04 | $3.89 | $3.89 | $4.08 | $3.89 | 3.86% | Tuesday, December 21, 2021 4:00 PM |
| CE | Celanese Corporation Celanese Corporation Common Stock | $158.54 | $155.9 | $157.47 | $160.25 | $157.47 | 1.69% | Tuesday, December 21, 2021 4:03 PM |
| CEA | China Eastern Airlines Corporation Ltd. Common Stock | $18.23 | $17.85 | $18.08 | $18.44 | $18.08 | 2.13% | Tuesday, December 21, 2021 4:00 PM |
| CECE | CECO Environmental Corp. - Common Stock | $6.03 | $5.89 | $6.00 | $6.11 | $5.93 | 2.38% | Tuesday, December 21, 2021 4:00 PM |
| CEE | The Central and Eastern Europe Fund, Inc. (The) Common Stock | $25.85 | $25.74 | $25.75 | $25.90 | $25.68 | 0.43% | Tuesday, December 21, 2021 4:00 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 | $20.01 | $20.03 | $20.24 | $20.24 | $20.00 | -0.11% | Tuesday, December 21, 2021 4:10 PM |
| 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 | $0.88 | $1.01 | $1.00 | $1.01 | $0.83 | -12.83% | Tuesday, December 21, 2021 4:00 PM |
| CEIX | CONSOL Energy Inc. Common Stock | $24.34 | $22.56 | $22.92 | $24.48 | $22.87 | 7.89% | Tuesday, December 21, 2021 4:00 PM |
| CEL | Cellcom Israel, Ltd. Ordinary Shares | $0.26 | $0.26 | No Data | No Data | No Data | 0 | Tuesday, December 21, 2021 4:10 PM |
| CELC | Celcuity Inc. - Common Stock | $12.60 | $12.32 | $12.62 | $12.75 | $12.49 | 2.27% | Tuesday, December 21, 2021 4:00 PM |
| CELH | Celsius Holdings, Inc. - Common Stock | $70.33 | $65.92 | $65.97 | $70.53 | $65.88 | 6.69% | Tuesday, December 21, 2021 4:00 PM |
| CELP | Cypress Environmental Partners, L.P. Common Units representing limited partner interests | $1.11 | $1.09 | $1.06 | $1.15 | $1.06 | 1.83% | Tuesday, December 21, 2021 4:00 PM |
| CEM | ClearBridge MLP and Midstream Fund Inc. Common Stock | $25.88 | $25.07 | $25.24 | $25.97 | $25.24 | 3.23% | Tuesday, December 21, 2021 4:00 PM |
| CEMB | iShares J.P. Morgan EM Corporate Bond ETF | $50.69 | $50.79 | $50.48 | $50.83 | $50.48 | -0.2% | Tuesday, December 21, 2021 4:10 PM |
| CEMI | Chembio Diagnostics, Inc. - Common Stock | $1.80 | $1.7 | $1.72 | $1.94 | $1.71 | 5.88% | Tuesday, December 21, 2021 4:00 PM |
| CEN | Center Coast Brookfield MLP & Energy Infrastructure Fund | $13.31 | $12.83 | $12.85 | $13.38 | $12.84 | 3.74% | Tuesday, December 21, 2021 4:00 PM |
| CENT | Central Garden & Pet Company - Common Stock | $50.76 | $48.47 | $48.97 | $51.13 | $48.79 | 4.72% | Tuesday, December 21, 2021 4:00 PM |
| CENTA | Central Garden & Pet Company - Class A Common Stock Nonvoting | $46.57 | $44.39 | $44.54 | $46.71 | $44.26 | 4.91% | Tuesday, December 21, 2021 4:00 PM |
| CENX | Century Aluminum Company - Common Stock | $15.43 | $14.08 | $14.44 | $15.49 | $14.40 | 9.59% | Tuesday, December 21, 2021 4:00 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) | $3.06 | $3.06 | $3.06 | $3.12 | $2.99 | 0 | Tuesday, December 21, 2021 4:00 PM |
| CEQP | Crestwood Equity Partners LP | $25.10 | $24.37 | $24.59 | $25.10 | $24.49 | 3% | Tuesday, December 21, 2021 4:00 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 | $90.67 | $90.49 | $90.56 | $90.79 | $90.42 | 0.2% | Tuesday, December 21, 2021 4:00 PM |
| CERS | Cerus Corporation - Common Stock | $6.81 | $6.62 | $6.77 | $6.83 | $6.66 | 2.87% | Tuesday, December 21, 2021 4:00 PM |
| CET | Central Securities Corporation Common Stock | $41.89 | $41.28 | $42.00 | $42.35 | $41.67 | 1.48% | Tuesday, December 21, 2021 4:00 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 | $0.88 | $0.86 | $0.86 | $0.91 | $0.82 | 2.33% | Tuesday, December 21, 2021 4:00 PM |
| CETXP | Cemtrex Inc. - Series 1 Preferred Stock | $1.95 | $1.6 | $1.80 | $1.95 | $1.72 | 21.88% | Tuesday, December 21, 2021 4:00 PM |
| CEVA | CEVA, Inc. - Common Stock | $43.88 | $42.17 | $42.83 | $43.90 | $42.57 | 4.06% | Tuesday, December 21, 2021 4:00 PM |
| CF | CF Industries Holdings, Inc. Common Stock | $68.59 | $64.13 | $65.02 | $68.94 | $64.94 | 6.95% | Tuesday, December 21, 2021 4:01 PM |
| CFA | VictoryShares US 500 Volatility Wtd ETF | $75.34 | $74.14 | $74.80 | $75.37 | $74.68 | 1.63% | Tuesday, December 21, 2021 4:00 PM |
| CFB | CrossFirst Bankshares, Inc. - Common Stock | $14.94 | $14.68 | $14.85 | $15.03 | $14.85 | 1.77% | Tuesday, December 21, 2021 4:00 PM |
| CFBK | Central Federal Corporation - Common Stock | $21.72 | $20.54 | $20.53 | $21.72 | $20.53 | 5.74% | Tuesday, December 21, 2021 4:00 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 | $51.37 | $51.16 | $51.55 | $52.08 | $50.91 | 0.41% | Tuesday, December 21, 2021 4:00 PM |
| CFFN | Capitol Federal Financial, Inc. - Common Stock | $11.17 | $11.01 | $11.06 | $11.33 | $11.06 | 1.45% | Tuesday, December 21, 2021 4:00 PM |
| CFG | Citizens Financial Group, Inc. Common Stock | $45.83 | $44.49 | $45.12 | $45.95 | $45.05 | 3.01% | Tuesday, December 21, 2021 4:00 PM |
| CFMS | Conformis, Inc. - Common Stock | $0.84 | $0.79 | $0.79 | $0.85 | $0.78 | 6.6% | Tuesday, December 21, 2021 4:00 PM |
| CFR | Cullen/Frost Bankers, Inc. Common Stock | $125.62 | $121.95 | $122.96 | $125.70 | $122.67 | 3.01% | Tuesday, December 21, 2021 4:00 PM |
| CFRX | ContraFect Corporation - Common Stock | $2.73 | $2.47 | $2.51 | $2.80 | $2.50 | 10.53% | Tuesday, December 21, 2021 4:00 PM |
| CFX | Colfax Corporation Common Stock | $45.18 | $42.94 | $43.55 | $45.67 | $43.50 | 5.22% | Tuesday, December 21, 2021 4:00 PM |
| CG | The Carlyle Group Inc. - Common Stock | $52.00 | $50.6 | $51.46 | $52.11 | $51.37 | 2.77% | Tuesday, December 21, 2021 4:00 PM |
| CGA | China Green Agriculture, Inc. Common Stock | $10.40 | $8.95 | $9.50 | $10.50 | $9.50 | 16.17% | Tuesday, December 21, 2021 4:00 PM |
| CGBD | TCG BDC, Inc. - Common Stock | $13.61 | $13.57 | $13.72 | $13.88 | $13.50 | 0.29% | Tuesday, December 21, 2021 4:00 PM |
| CGC | Canopy Growth Corporation Common Stock | $9.66 | $8.75 | $8.86 | $9.66 | $8.84 | 10.4% | Tuesday, December 21, 2021 4:00 PM |
| CGEN | Compugen Ltd. - Ordinary Shares | $4.43 | $4.43 | $4.47 | $4.52 | $4.34 | 0 | Tuesday, December 21, 2021 4:00 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 | $76.78 | $75.06 | $75.94 | $76.87 | $75.45 | 2.29% | Tuesday, December 21, 2021 4:00 PM |
| CGO | Calamos Global Total Return Fund - Common Stock | $14.99 | $14.73 | $14.28 | $15.02 | $14.28 | 1.77% | Tuesday, December 21, 2021 4:00 PM |
| CGW | Invesco S&P Global Water Index ETF | $58.44 | $57.84 | $58.25 | $58.46 | $58.11 | 1.04% | Tuesday, December 21, 2021 4:10 PM |
| CHA | China Telecom Corp Ltd ADS | $0.00 | $0 | $0.00 | $0.00 | $0.00 | 0 | Tuesday, December 21, 2021 8:20 AM |
| CHAD | Direxion Daily CSI 300 China A Shares Bear 1X Shares | $16.44 | $16.58 | $16.56 | $16.56 | $16.42 | -0.86% | Tuesday, December 21, 2021 4:10 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 | $39.62 | $38.95 | $39.27 | $39.62 | $39.22 | 1.72% | Tuesday, December 21, 2021 4:10 PM |
| CHCO | City Holding Company - Common Stock | $80.39 | $79.6 | $80.34 | $81.56 | $80.17 | 0.99% | Tuesday, December 21, 2021 4:00 PM |
| CHCT | Community Healthcare Trust Incorporated Common Stock | $44.95 | $44.94 | $45.28 | $45.74 | $44.73 | 0.02% | Tuesday, December 21, 2021 4:00 PM |
| CHD | Church & Dwight Company, Inc. Common Stock | $98.40 | $98.84 | $98.44 | $98.81 | $96.77 | -0.45% | Tuesday, December 21, 2021 4:01 PM |
| CHDN | Churchill Downs, Incorporated - Common Stock | $231.67 | $219.53 | $221.30 | $232.16 | $221.30 | 5.53% | Tuesday, December 21, 2021 4:00 PM |
| CHE | Chemed Corp | $509.36 | $508.52 | $509.54 | $511.94 | $503.88 | 0.17% | Tuesday, December 21, 2021 4:00 PM |
| CHEF | The Chefs' Warehouse, Inc. - Common Stock | $31.51 | $30.19 | $30.56 | $31.55 | $30.56 | 4.37% | Tuesday, December 21, 2021 4:00 PM |
| CHEK | Check-Cap Ltd. - Ordinary Share | $0.68 | $0.69 | $0.69 | $0.71 | $0.64 | -2.23% | Tuesday, December 21, 2021 4:00 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 | $30.40 | $29.66 | $29.44 | $30.69 | $29.44 | 2.49% | Tuesday, December 21, 2021 4:00 PM |
| CHGX | Change Finance U.S. Large Cap Fossil Fuel Free ETF | $34.42 | $33.73 | $34.03 | $34.42 | $34.03 | 2.05% | Tuesday, December 21, 2021 4:10 PM |
| CHH | Choice Hotels International, Inc. Common Stock | $147.77 | $141.09 | $142.68 | $147.90 | $142.68 | 4.73% | Tuesday, December 21, 2021 4:00 PM |
| CHI | Calamos Convertible Opportunities and Income Fund - Common Stock | $14.80 | $14.76 | $14.81 | $14.99 | $14.67 | 0.27% | Tuesday, December 21, 2021 4:00 PM |
| CHIC | Global X Funds Global X MSCI China Communication Services ETF | $19.36 | $18.58 | $19.21 | $19.36 | $19.21 | 4.24% | Tuesday, December 21, 2021 4:10 PM |
| CHIE | Global X MSCI China Energy ETF | $12.04 | $11.95 | $11.90 | $12.04 | $11.90 | 0.78% | Tuesday, December 21, 2021 4:10 PM |
| CHII | Global X MSCI China Industrials ETF | $16.54 | $16.4 | $16.27 | $16.54 | $16.27 | 0.87% | Tuesday, December 21, 2021 4:10 PM |
| CHIK | Global X Funds Global X MSCI China Information Technology ETF | $27.52 | $26.67 | $27.05 | $27.52 | $27.05 | 3.2% | Tuesday, December 21, 2021 4:10 PM |
| CHIM | Global X MSCI China Materials ETF | $23.77 | $23.49 | $23.67 | $23.77 | $23.67 | 1.19% | Tuesday, December 21, 2021 4:10 PM |
| CHIQ | Global X MSCI China Consumer Discretionary ETF | $25.80 | $24.68 | $24.98 | $25.82 | $24.98 | 4.54% | Tuesday, December 21, 2021 4:10 PM |
| CHIU | Global X Funds Global X MSCI China Utilities ETF | $20.52 | $20.07 | $20.11 | $20.52 | $20.11 | 2.23% | Tuesday, December 21, 2021 4:10 PM |
| CHIX | Global X MSCI China Financials ETF | $14.34 | $14.25 | $14.26 | $14.34 | $14.26 | 0.63% | Tuesday, December 21, 2021 4:10 PM |
| CHK | Chesapeake Energy Corporation Common Stock | $61.63 | $60.1 | $60.76 | $62.65 | $60.22 | 2.55% | Tuesday, December 21, 2021 4:00 PM |
| CHKP | Check Point Software Technologies Ltd. - Ordinary Shares | $113.70 | $112.45 | $113.13 | $114.17 | $112.47 | 1.11% | Tuesday, December 21, 2021 4:00 PM |
| CHL | China Mobile Limited Common Stock | $3.65 | $3.6 | $3.60 | $3.65 | $3.55 | 1.39% | Tuesday, December 21, 2021 3:53 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 | $44.90 | $44.7 | $44.88 | $44.90 | $44.60 | 0.45% | Tuesday, December 21, 2021 4:00 PM |
| CHMI | Cherry Hill Mortgage Investment Corporation Common Stock | $8.39 | $8.1 | $8.19 | $8.47 | $8.19 | 3.58% | Tuesday, December 21, 2021 4:00 PM |
| CHN | China Fund, Inc. (The) Common Stock | $25.45 | $24.88 | $25.11 | $25.83 | $25.03 | 2.29% | Tuesday, December 21, 2021 4:00 PM |
| CHNG | Change Healthcare Inc. - Common Stock | $21.05 | $20.67 | $20.67 | $21.07 | $20.64 | 1.84% | Tuesday, December 21, 2021 4:00 PM |
| CHNR | China Natural Resources, Inc. - Common Stock | $0.67 | $0.65 | $0.64 | $0.67 | $0.62 | 2.46% | Tuesday, December 21, 2021 4:00 PM |
| CHPM | CHP Merger Corp. - Class A Common Stock | $10.10 | $10.09 | $10.10 | $10.10 | $10.09 | 0.1% | Tuesday, December 21, 2021 4:00 PM |
| CHRA | Charah Solutions, Inc. Common Stock | $4.62 | $4.6 | $4.61 | $4.74 | $4.58 | 0.43% | Tuesday, December 21, 2021 4:00 PM |
| CHRS | Coherus BioSciences, Inc. - Common Stock | $17.43 | $17.21 | $17.18 | $17.72 | $17.11 | 1.28% | Tuesday, December 21, 2021 4:00 PM |
| CHRW | C.H. Robinson Worldwide, Inc. - Common Stock | $101.72 | $100.75 | $100.90 | $102.28 | $100.42 | 0.96% | Tuesday, December 21, 2021 4:00 PM |
| CHS | Chico's FAS, Inc. Common Stock | $4.89 | $4.55 | $4.67 | $4.95 | $4.67 | 7.47% | Tuesday, December 21, 2021 4:00 PM |
| CHSCL | CHS Inc - Class B Cumulative Redeemable Preferred Stock, Series 4 | $28.26 | $28.38 | $28.38 | $28.51 | $28.26 | -0.42% | Tuesday, December 21, 2021 4:00 PM |
| CHSCM | CHS Inc - Class B Reset Rate Cumulative Redeemable Preferred Stock, Series 3 | $27.62 | $27.45 | $27.45 | $27.75 | $27.44 | 0.62% | Tuesday, December 21, 2021 4:00 PM |
| CHSCN | CHS Inc - Preferred Class B Series 2 Reset Rate | $27.38 | $27.21 | $27.19 | $27.43 | $27.19 | 0.61% | Tuesday, December 21, 2021 4:00 PM |
| CHSCO | CHS Inc - Class B Cumulative Redeemable Preferred Stock | $27.94 | $27.96 | $28.09 | $28.09 | $27.91 | -0.06% | Tuesday, December 21, 2021 4:00 PM |
| CHSCP | CHS Inc - 8% Cumulative Redeemable Preferred Stock | $30.69 | $30.7 | $30.58 | $30.80 | $30.58 | -0.03% | Tuesday, December 21, 2021 4:00 PM |
| CHT | Chunghwa Telecom Co., Ltd. | $41.52 | $41.31 | $41.51 | $41.72 | $41.43 | 0.51% | Tuesday, December 21, 2021 4:00 PM |
| CHTR | Charter Communications, Inc. - Class A Common Stock | $644.33 | $646.76 | $651.65 | $652.91 | $640.36 | -0.38% | Tuesday, December 21, 2021 4:00 PM |
| CHU | China Unicom (Hong Kong) Ltd Common Stock | $0.42 | $0.41 | $0.41 | $0.42 | $0.41 | 1.66% | Tuesday, December 21, 2021 8:00 PM |
| CHUY | Chuy's Holdings, Inc. - Common Stock | $29.20 | $28.07 | $28.69 | $29.45 | $27.94 | 4.03% | Tuesday, December 21, 2021 4:00 PM |
| CHW | Calamos Global Dynamic Income Fund - Common Stock | $9.75 | $9.68 | $9.77 | $9.78 | $9.66 | 0.72% | Tuesday, December 21, 2021 4:00 PM |
| CHWY | Chewy, Inc. Class A Common Stock | $55.22 | $56.52 | $57.36 | $57.66 | $54.45 | -2.3% | Tuesday, December 21, 2021 4:00 PM |
| CHY | Calamos Convertible and High Income Fund - Common Stock | $15.64 | $15.56 | $15.72 | $15.76 | $15.55 | 0.48% | Tuesday, December 21, 2021 4:00 PM |
| CIA | Citizens, Inc. Class A Common Stock ($1.00 Par) | $5.72 | $5.6 | $5.58 | $5.78 | $5.58 | 2.14% | Tuesday, December 21, 2021 4:00 PM |
| CIB | BanColombia S.A. Common Stock | $31.23 | $31.63 | $32.14 | $32.15 | $31.12 | -1.26% | Tuesday, December 21, 2021 4:00 PM |
| CIBR | First Trust NASDAQ Cybersecurity ETF | $52.28 | $50.94 | $51.41 | $52.28 | $50.90 | 2.63% | Tuesday, December 21, 2021 4:00 PM |
| CID | VictoryShares International High Div Volatility Wtd ETF | $31.87 | $31.33 | $31.70 | $31.87 | $31.54 | 1.72% | Tuesday, December 21, 2021 4:00 PM |
| CIDM | Cinedigm Corp - Class A Common Stock | $1.23 | $1.23 | $1.24 | $1.27 | $1.20 | 0 | Tuesday, December 21, 2021 4:00 PM |
| CIEN | Ciena Corporation Common Stock | $75.14 | $74.48 | $75.02 | $75.58 | $73.87 | 0.89% | Tuesday, December 21, 2021 4:00 PM |
| CIF | MFS Intermediate High Income Fund Common Stock | $2.55 | $2.58 | $2.58 | $2.61 | $2.51 | -1.16% | Tuesday, December 21, 2021 4:00 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 | $2.41 | $2.4 | $2.38 | $2.43 | $2.37 | 0.63% | Tuesday, December 21, 2021 4:00 PM |
| CIG.C | Comp En De Mn Cemig ADS American Depositary Receipts | $3.32 | $3.31 | $3.20 | $3.32 | $3.20 | 0.3% | Tuesday, December 21, 2021 4:00 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 | $3.40 | $3.37 | $3.38 | $3.41 | $3.38 | 0.89% | Tuesday, December 21, 2021 4:00 PM |
| CINF | Cincinnati Financial Corporation - Common Stock | $111.54 | $110.01 | $110.76 | $112.85 | $110.76 | 1.39% | Tuesday, December 21, 2021 4:00 PM |
| CINR | Ciner Resources LP Common Units representing Limited Partner Interests | $16.87 | $16.69 | $16.57 | $17.09 | $16.57 | 1.08% | Tuesday, December 21, 2021 4:00 PM |
| CIO | City Office REIT, Inc. Common Stock | $19.08 | $18.54 | $18.73 | $19.08 | $18.61 | 2.91% | Tuesday, December 21, 2021 4:00 PM |
| CIR | CIRCOR International, Inc. Common Stock | $25.80 | $25.11 | $25.30 | $26.33 | $25.30 | 2.75% | Tuesday, December 21, 2021 4:00 PM |
| CIVB | Civista Bancshares, Inc. - Common Stock | $24.00 | $23.45 | $22.59 | $24.12 | $22.59 | 2.35% | Tuesday, December 21, 2021 4:00 PM |
| CIZN | Citizens Holding Company - Common Stock | $18.22 | $18.09 | $17.81 | $18.22 | $17.81 | 0.72% | Tuesday, December 21, 2021 4:00 PM |
| CJJD | China Jo-Jo Drugstores, Inc. - Common Stock | $0.40 | $0.39 | $0.39 | $0.42 | $0.38 | 2.43% | Tuesday, December 21, 2021 4:00 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 | $2.97 | $2.99 | $2.99 | $3.01 | $2.89 | -0.67% | Tuesday, December 21, 2021 4:00 PM |
| CL | Colgate-Palmolive Company Common Stock | $82.09 | $82.52 | $82.31 | $82.74 | $81.77 | -0.52% | Tuesday, December 21, 2021 4:00 PM |
| CLAR | Clarus Corporation - Common Stock | $26.33 | $25.53 | $26.26 | $26.84 | $25.98 | 3.13% | Tuesday, December 21, 2021 4:00 PM |
| CLB | Core Laboratories N.V. Common Stock | $23.17 | $22.01 | $22.27 | $23.30 | $22.27 | 5.27% | Tuesday, December 21, 2021 4:00 PM |
| CLBK | Columbia Financial, Inc. - Common Stock | $20.50 | $20.27 | $20.45 | $20.59 | $20.39 | 1.13% | Tuesday, December 21, 2021 4:00 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 | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
| CLDT | Chatham Lodging Trust (REIT) Common Shares of Beneficial Interest | $13.52 | $13.07 | $13.16 | $13.69 | $13.16 | 3.44% | Tuesday, December 21, 2021 4:00 PM |
| CLDX | Celldex Therapeutics, Inc. - Common Stock | $39.35 | $39.12 | $39.67 | $39.67 | $38.31 | 0.59% | Tuesday, December 21, 2021 4:00 PM |
| CLF | Cleveland-Cliffs Inc. Common Stock | $19.86 | $19.24 | $19.50 | $20.07 | $19.25 | 3.22% | Tuesday, December 21, 2021 4:00 PM |
| CLFD | Clearfield, Inc. - Common Stock | $75.82 | $70.76 | $71.86 | $76.07 | $71.86 | 7.15% | Tuesday, December 21, 2021 4:00 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 | $95.58 | $92.68 | $93.87 | $95.62 | $93.15 | 3.13% | Tuesday, December 21, 2021 4:00 PM |
| CLI | Mack-Cali Realty Corporation Common Stock | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 0 | Tuesday, December 21, 2021 4:00 PM |
| CLLS | Cellectis S.A. - American Depositary Shares | $8.41 | $8.77 | $8.62 | $8.74 | $8.17 | -4.1% | Tuesday, December 21, 2021 4:00 PM |
| CLM | Cornerstone Strategic Value Fund, Inc. New Common Stock | $13.81 | $13.8 | $13.85 | $13.90 | $13.56 | 0.07% | Tuesday, December 21, 2021 4:00 PM |
| CLMT | Calumet Specialty Products Partners, L.P. - Common units representing limited partner interests | $13.42 | $12.78 | $13.29 | $13.96 | $13.03 | 5.01% | Tuesday, December 21, 2021 4:00 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 | $6.49 | $6.2 | $6.29 | $6.52 | $6.24 | 4.68% | Tuesday, December 21, 2021 4:00 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 | $27.36 | $26.48 | $26.67 | $27.38 | $26.49 | 3.3% | Tuesday, December 21, 2021 4:00 PM |
| CLPR | Clipper Realty Inc. Common Stock | $9.19 | $8.91 | $8.98 | $9.24 | $8.96 | 3.14% | Tuesday, December 21, 2021 4:00 PM |
| CLPT | ClearPoint Neuro Inc. - Common Stock | $11.60 | $11.3 | $11.42 | $11.66 | $11.28 | 2.65% | Tuesday, December 21, 2021 4:00 PM |
| CLR | Continental Resources, Inc. Common Stock | $45.52 | $42.69 | $43.57 | $45.99 | $43.15 | 6.63% | Tuesday, December 21, 2021 4:00 PM |
| CLRB | Cellectar Biosciences, Inc. - Common Stock | $0.67 | $0.65 | $0.63 | $0.68 | $0.63 | 2.26% | Tuesday, December 21, 2021 4:00 PM |
| CLRG | IQ Chaikin U.S. Large Cap ETF | $35.36 | $34.81 | $35.15 | $35.36 | $35.11 | 1.58% | Tuesday, December 21, 2021 4:00 PM |
| CLRO | ClearOne, Inc. - Common Stock | $1.31 | $1.3 | $1.33 | $1.34 | $1.28 | 0.77% | Tuesday, December 21, 2021 4:00 PM |
| CLS | Celestica, Inc. Common Stock | $10.54 | $10.12 | $10.21 | $10.57 | $10.21 | 4.15% | Tuesday, December 21, 2021 4:00 PM |
| CLSD | Clearside Biomedical, Inc. - Common Stock | $2.89 | $2.9 | $2.87 | $2.99 | $2.59 | -0.34% | Tuesday, December 21, 2021 4:00 PM |
| CLSK | CleanSpark, Inc. - Common Stock | $11.39 | $10.82 | $11.05 | $11.57 | $11.03 | 5.27% | Tuesday, December 21, 2021 4:00 PM |
| CLSN | Celsion Corporation - Common Stock | $0.63 | $0.63 | $0.63 | $0.64 | $0.62 | 0.02% | Tuesday, December 21, 2021 4:00 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 | $3.18 | $3.21 | $3.23 | $3.32 | $3.13 | -0.93% | Tuesday, December 21, 2021 4:00 PM |
| CLW | Clearwater Paper Corporation Common Stock | $35.50 | $35.27 | $35.49 | $36.80 | $35.30 | 0.65% | Tuesday, December 21, 2021 4:00 PM |
| CLWT | Euro Tech Holdings Company Limited - Ordinary Shares | $3.00 | $2.95 | $2.95 | $3.03 | $2.94 | 1.69% | Tuesday, December 21, 2021 4:00 PM |
| CLX | Clorox Company (The) Common Stock | $171.16 | $176.6 | $175.50 | $175.91 | $170.07 | -3.08% | Tuesday, December 21, 2021 4:00 PM |
| CLXT | Calyxt, Inc. - Common Stock | $2.15 | $2.31 | $2.35 | $2.39 | $2.12 | -6.93% | Tuesday, December 21, 2021 4:00 PM |
| CM | Canadian Imperial Bank of Commerce Common Stock | $113.15 | $111.81 | $112.81 | $113.39 | $112.79 | 1.2% | Tuesday, December 21, 2021 4:00 PM |
| CMA | Comerica Incorporated Common Stock | $84.79 | $81.89 | $83.76 | $84.95 | $83.49 | 3.54% | Tuesday, December 21, 2021 4:01 PM |
| CMBM | Cambium Networks Corporation - Ordinary Shares | $24.80 | $23.21 | $23.65 | $25.00 | $23.26 | 6.85% | Tuesday, December 21, 2021 4:00 PM |
| CMC | Commercial Metals Company Common Stock | $33.96 | $33.23 | $33.62 | $34.08 | $33.40 | 2.2% | Tuesday, December 21, 2021 4:00 PM |
| CMCM | Cheetah Mobile Inc. American Depositary Shares, each representing 10 Class Ordinary Shares | $1.17 | $1.16 | $1.25 | $1.25 | $1.16 | 0.86% | Tuesday, December 21, 2021 4:00 PM |
| CMCO | Columbus McKinnon Corporation - Common Stock | $44.43 | $42.75 | $43.10 | $44.80 | $42.64 | 3.93% | Tuesday, December 21, 2021 4:00 PM |
| CMCSA | Comcast Corporation - Class A Common Stock | $48.86 | $48.4 | $48.63 | $49.32 | $48.40 | 0.95% | Tuesday, December 21, 2021 4:00 PM |
| CMCT | CIM Commercial Trust Corporation - Common Stock | $7.18 | $6.95 | $6.90 | $7.24 | $6.90 | 3.31% | Tuesday, December 21, 2021 4:00 PM |
| CMCTP | CIM Commercial Trust Corporation - Series L Preferred Stock | $28.17 | $28.2 | $28.20 | $28.20 | $28.17 | -0.1% | Tuesday, December 21, 2021 4:00 PM |
| CMD | Cantel Medical Corp. Common Stock | $0.11 | $0.12 | $0.11 | $0.11 | $0.11 | -4.35% | Tuesday, December 21, 2021 4:00 PM |
| CMDY | iShares Bloomberg Roll Select Commodity Strategy ETF | $48.80 | $48.03 | $48.16 | $48.84 | $48.16 | 1.6% | Tuesday, December 21, 2021 4:10 PM |
| CME | CME Group Inc. - Class A Common Stock | $225.20 | $221.91 | $223.95 | $226.09 | $222.85 | 1.48% | Tuesday, December 21, 2021 4:00 PM |
| CMG | Chipotle Mexican Grill, Inc. Common Stock | $1723.89 | $1681.55 | $1686.83 | $1726.17 | $1684.09 | 2.52% | Tuesday, December 21, 2021 4:03 PM |
| CMI | Cummins Inc. Common Stock | $211.76 | $206.99 | $208.62 | $212.78 | $208.21 | 2.3% | Tuesday, December 21, 2021 4:03 PM |
| CMLS | Cumulus Media Inc. - Class A Common Stock | $10.85 | $10.48 | $10.66 | $10.99 | $10.45 | 3.53% | Tuesday, December 21, 2021 4:00 PM |
| CMP | Compass Minerals Intl Inc Common Stock | $51.80 | $50.22 | $50.69 | $52.14 | $50.30 | 3.15% | Tuesday, December 21, 2021 4:00 PM |
| CMPR | Cimpress plc - Ordinary Shares | $67.95 | $66.22 | $66.93 | $68.63 | $66.90 | 2.61% | Tuesday, December 21, 2021 4:00 PM |
| CMRE | Costamare Inc. Common Stock $0.0001 par value | $11.95 | $11.74 | $11.80 | $12.10 | $11.80 | 1.79% | Tuesday, December 21, 2021 4:00 PM |
| CMS | CMS Energy Corporation Common Stock | $63.73 | $64.54 | $64.85 | $65.12 | $63.47 | -1.25% | Tuesday, December 21, 2021 4:02 PM |
| CMSA | CMS Energy Corporation 5.625% Junior Subordinated Notes due 2078 | $25.99 | $25.96 | $25.97 | $26.04 | $25.95 | 0.12% | Tuesday, December 21, 2021 4:00 PM |
| CMSC | CMS Energy Corporation 5.875% Junior Subordinated Notes due 2078 | $26.87 | $26.77 | $26.85 | $26.90 | $26.83 | 0.35% | Tuesday, December 21, 2021 4:00 PM |
| CMSD | CMS Energy Corporation 5.875% Junior Subordinated Notes due 2079 | $26.73 | $26.67 | $26.72 | $26.79 | $26.66 | 0.22% | Tuesday, December 21, 2021 4:00 PM |
| CMTL | Comtech Telecommunications Corp. - Common Stock | $24.00 | $23.49 | $23.65 | $24.20 | $23.65 | 2.17% | Tuesday, December 21, 2021 4:00 PM |
| CN | Xtrackers MSCI All China Equity ETF | $38.36 | $37.59 | $37.90 | $38.36 | $37.90 | 2.04% | Tuesday, December 21, 2021 4:10 PM |
| CNA | CNA Financial Corporation Common Stock | $43.18 | $42.41 | $42.84 | $43.73 | $42.84 | 1.82% | Tuesday, December 21, 2021 4:00 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 | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
| CNC | Centene Corporation Common Stock | $82.99 | $82.42 | $82.94 | $83.75 | $81.88 | 0.69% | Tuesday, December 21, 2021 4:01 PM |
| CNCE | Concert Pharmaceuticals, Inc. - Common Stock | $3.39 | $3.42 | $3.41 | $3.49 | $3.33 | -0.88% | Tuesday, December 21, 2021 4:00 PM |
| CNCR | Loncar Cancer Immunotherapy ETF | $25.72 | $25.72 | $25.71 | $25.90 | $25.63 | 0 | Tuesday, December 21, 2021 4:00 PM |
| CNDT | Conduent Incorporated - Common Stock | $5.22 | $5 | $5.01 | $5.28 | $5.01 | 4.4% | Tuesday, December 21, 2021 4:00 PM |
| CNET | ChinaNet Online Holdings, Inc. - Common Stock | $1.10 | $1.11 | $1.15 | $1.20 | $1.10 | -0.9% | Tuesday, December 21, 2021 4:00 PM |
| CNF | CNFinance Holdings Limited American Depositary Shares, each representing twenty (20) Ordinary Shares | $4.06 | $3.86 | $3.77 | $4.35 | $3.77 | 5.18% | Tuesday, December 21, 2021 4:00 PM |
| CNFR | Conifer Holdings, Inc. - Common Stock | $2.31 | $2.36 | $2.46 | $2.46 | $2.25 | -2.12% | Tuesday, December 21, 2021 4:00 PM |
| CNFRL | Conifer Holdings, Inc. - Senior Unsecured Notes | $23.75 | $23.56 | $23.69 | $23.75 | $23.39 | 0.81% | Tuesday, December 21, 2021 4:00 PM |
| CNHI | CNH Industrial N.V. Common Shares | $18.03 | $17.36 | $17.71 | $18.03 | $17.68 | 3.86% | Tuesday, December 21, 2021 4:00 PM |
| CNI | Canadian National Railway Company Common Stock | $120.41 | $119.38 | $119.89 | $121.05 | $118.05 | 0.86% | Tuesday, December 21, 2021 4:00 PM |
| CNK | Cinemark Holdings Inc Cinemark Holdings, Inc. Common Stock | $17.23 | $16.61 | $16.59 | $17.63 | $16.59 | 3.73% | Tuesday, December 21, 2021 4:00 PM |
| CNMD | CONMED Corporation Common Stock | $136.06 | $132.92 | $134.39 | $137.71 | $133.43 | 2.36% | Tuesday, December 21, 2021 4:00 PM |
| CNNE | Cannae Holdings, Inc. Common Stock | $33.83 | $32.84 | $33.23 | $34.78 | $33.17 | 3.01% | Tuesday, December 21, 2021 4:00 PM |
| CNO | CNO Financial Group, Inc. Common Stock | $23.60 | $22.61 | $22.96 | $23.74 | $22.83 | 4.38% | Tuesday, December 21, 2021 4:00 PM |
| CNOB | ConnectOne Bancorp, Inc. - Common Stock | $31.86 | $31.28 | $31.47 | $32.38 | $31.41 | 1.85% | Tuesday, December 21, 2021 4:00 PM |
| CNP | CenterPoint Energy, Inc (Holding Co) Common Stock | $27.30 | $27 | $27.17 | $27.49 | $27.10 | 1.11% | Tuesday, December 21, 2021 4:00 PM |
| CNR | Cornerstone Building Brands, Inc. Common Stock | $15.62 | $14.99 | $15.16 | $15.65 | $15.16 | 4.2% | Tuesday, December 21, 2021 4:00 PM |
| CNRG | SPDR S&P Kensho Clean Power ETF | $90.00 | $86.81 | $88.00 | $90.02 | $88.00 | 3.67% | Tuesday, December 21, 2021 4:10 PM |
| CNS | Cohen & Steers Inc Common Stock | $90.91 | $88.18 | $88.72 | $91.17 | $88.72 | 3.1% | Tuesday, December 21, 2021 4:00 PM |
| CNSL | Consolidated Communications Holdings, Inc. - Common Stock | $7.78 | $7.43 | $7.51 | $7.79 | $7.22 | 4.71% | Tuesday, December 21, 2021 4:00 PM |
| CNSP | CNS Pharmaceuticals, Inc. - Common Stock | $0.91 | $0.89 | $1.00 | $1.02 | $0.89 | 2.46% | Tuesday, December 21, 2021 4:00 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 | $5.18 | $5.3 | $5.25 | $5.37 | $5.06 | -2.26% | Tuesday, December 21, 2021 4:00 PM |
| CNTY | Century Casinos, Inc. - Common Stock | $12.40 | $11.79 | $11.96 | $12.50 | $11.90 | 5.17% | Tuesday, December 21, 2021 4:00 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 | $43.52 | $42.74 | $43.02 | $43.84 | $41.97 | 1.82% | Tuesday, December 21, 2021 4:00 PM |
| CNXT | VanEck Vectors ChinaAMC SME-ChNext ETF | $48.77 | $48.54 | $48.62 | $48.83 | $48.60 | 0.47% | Tuesday, December 21, 2021 4:10 PM |
| CNYA | iShares MSCI China A ETF | $6.41 | $6.39 | $6.42 | $6.44 | $6.39 | 0.36% | Tuesday, December 21, 2021 6:28 PM |
| CO | Global Cord Blood Corporation Common Stock | $4.26 | $3.98 | $4.14 | $4.26 | $4.10 | 7.04% | Tuesday, December 21, 2021 4:00 PM |
| COCP | Cocrystal Pharma, Inc. - Common Stock | $0.72 | $0.72 | $0.72 | $0.73 | $0.70 | -0.67% | Tuesday, December 21, 2021 4:00 PM |
| CODA | Coda Octopus Group, Inc. - Common stock | $7.58 | $7.42 | $7.40 | $7.58 | $7.24 | 2.16% | Tuesday, December 21, 2021 4:00 PM |
| CODI | Compass Diversified Holdings Shares of Beneficial Interest | $30.48 | $29.3 | $29.37 | $30.81 | $29.36 | 4.03% | Tuesday, December 21, 2021 4:00 PM |
| CODX | Co-Diagnostics, Inc. - Common Stock | $9.04 | $8.6 | $8.67 | $9.29 | $8.54 | 5.12% | Tuesday, December 21, 2021 4:00 PM |
| COE | China Online Education Group American depositary shares, each representing 15 Class A ordinary shares | $1.06 | $1.17 | $1.18 | $1.21 | $1.05 | -9.4% | Tuesday, December 21, 2021 4:00 PM |
| COG | Cabot Oil & Gas Corporation Common Stock | $123.10 | $126.5 | No Data | No Data | No Data | -2.69% | Monday, December 20, 2021 2:18 PM |
| COHN | Cohen & Company Inc. | $15.33 | $15.26 | $15.74 | $16.05 | $14.70 | 0.46% | Tuesday, December 21, 2021 4:00 PM |
| COHR | Coherent, Inc. - Common Stock | $263.48 | $260.85 | $261.87 | $264.04 | $260.67 | 1.01% | Tuesday, December 21, 2021 4:00 PM |
| COHU | Cohu, Inc. - Common Stock | $37.15 | $35.92 | $37.00 | $37.61 | $36.71 | 3.42% | Tuesday, December 21, 2021 4:00 PM |
| COKE | Coca-Cola Consolidated, Inc. - Common Stock | $585.00 | $590.87 | $592.93 | $593.36 | $574.46 | -0.99% | Tuesday, December 21, 2021 4:00 PM |
| COLB | Columbia Banking System, Inc. - Common Stock | $31.83 | $30.88 | $31.15 | $31.91 | $31.15 | 3.08% | Tuesday, December 21, 2021 4:00 PM |
| COLD | Americold Realty Trust Common Shares | $32.25 | $31.2 | $31.46 | $32.44 | $31.17 | 3.37% | Tuesday, December 21, 2021 4:00 PM |
| COLL | Collegium Pharmaceutical, Inc. - Common Stock | $18.75 | $18.86 | $19.00 | $19.25 | $18.48 | -0.58% | Tuesday, December 21, 2021 4:00 PM |
| COLM | Columbia Sportswear Company - Common Stock | $92.72 | $90.89 | $91.99 | $93.13 | $91.81 | 2.01% | Tuesday, December 21, 2021 4:00 PM |
| COM | Direxion Auspice Broad Commodity Strategy ETF | $28.78 | $28.44 | $28.69 | $28.78 | $28.57 | 1.2% | Tuesday, December 21, 2021 4:10 PM |
| COMM | CommScope Holding Company, Inc. - Common Stock | $10.77 | $10.4 | $10.48 | $10.86 | $10.45 | 3.56% | Tuesday, December 21, 2021 4:00 PM |
| COMT | iShares Commodities Select Strategy ETF | $30.01 | $29.38 | $29.76 | $30.07 | $29.63 | 2.14% | Tuesday, December 21, 2021 4:00 PM |
| CONN | Conn's, Inc. - Common Stock | $20.12 | $19.31 | $19.35 | $20.16 | $19.35 | 4.19% | Tuesday, December 21, 2021 4:00 PM |
| COO | The Cooper Companies, Inc. Common Stock | $395.79 | $389.73 | $390.23 | $397.43 | $390.06 | 1.55% | Tuesday, December 21, 2021 4:04 PM |
| COOP | Mr. Cooper Group Inc. - Common Stock | $40.35 | $39.14 | $39.40 | $40.48 | $39.40 | 3.09% | Tuesday, December 21, 2021 4:00 PM |
| COP | ConocoPhillips Common Stock | $70.68 | $68.6 | $69.43 | $70.84 | $69.30 | 3.03% | Tuesday, December 21, 2021 4:00 PM |
| COPX | Global X Copper Miners ETF | $35.76 | $34.76 | $35.27 | $35.90 | $35.25 | 2.88% | Tuesday, December 21, 2021 4:10 PM |
| COR | CoreSite Realty Corporation Common Stock | $169.86 | $169.91 | $170.04 | $170.06 | $169.77 | -0.03% | Tuesday, December 21, 2021 4:00 PM |
| CORE | Core-Mark Holding Company, Inc. - Common Stock | $1.21 | $1.25 | $1.22 | $1.22 | $1.21 | -3.2% | Tuesday, December 21, 2021 5:30 PM |
| CORN | Teucrium Corn Fund ETV | $21.70 | $21.5 | $21.40 | $21.75 | $21.40 | 0.93% | Tuesday, December 21, 2021 4:10 PM |
| CORP | Pimco Investment Grade Corporate Bond Index Exchange-Traded Fund | $113.16 | $113.1 | $112.44 | $113.16 | $112.44 | 0.06% | Tuesday, December 21, 2021 4:10 PM |
| CORR | CorEnergy Infrastructure Trust, Inc. Common Stock | $3.32 | $3.05 | $3.08 | $3.35 | $3.08 | 8.85% | Tuesday, December 21, 2021 4:00 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 | $545.43 | $548.56 | $550.50 | $551.78 | $536.08 | -0.57% | Tuesday, December 21, 2021 4:00 PM |
| COTY | Coty Inc. Class A Common Stock | $10.12 | $9.49 | $9.64 | $10.22 | $9.61 | 6.64% | Tuesday, December 21, 2021 4:00 PM |
| COUP | Coupa Software Incorporated - Common Stock | $160.59 | $153.25 | $154.42 | $160.82 | $151.71 | 4.79% | Tuesday, December 21, 2021 4:00 PM |
| COW | iPathA Series B Bloomberg Livestock Subindex Total Return ETN | $37.28 | $36.77 | $36.82 | $37.28 | $36.82 | 1.39% | Tuesday, December 21, 2021 4:10 PM |
| COWN | Cowen Inc. - Class A Common Stock | $35.53 | $33.86 | $34.43 | $37.02 | $34.16 | 4.93% | Tuesday, December 21, 2021 4:00 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 | $2033.75 | $1997.92 | $1997.92 | $2035.24 | $1997.92 | 1.79% | Tuesday, December 21, 2021 9:04 PM |
| CP | Canadian Pacific Railway Limited Common Stock | $70.85 | $71.13 | $71.71 | $71.90 | $70.17 | -0.39% | Tuesday, December 21, 2021 4:00 PM |
| CPAC | Cementos Pacasmayo S.A.A. American Depositary Shares (Each representing five Common Shares) | $5.84 | $5.79 | $5.83 | $5.93 | $5.80 | 0.86% | Tuesday, December 21, 2021 4:00 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 | $42.30 | $43.22 | $42.98 | $43.18 | $42.14 | -2.13% | Tuesday, December 21, 2021 4:00 PM |
| CPE | Callon Petroleum Company Common Stock | $46.50 | $42.83 | $44.00 | $46.62 | $43.44 | 8.57% | Tuesday, December 21, 2021 4:00 PM |
| CPER | United States Copper Index Fund ETV | $26.56 | $26.25 | $26.48 | $26.56 | $26.41 | 1.18% | Tuesday, December 21, 2021 4:10 PM |
| CPF | Central Pacific Financial Corp New | $27.38 | $26.85 | $27.18 | $27.75 | $27.02 | 1.97% | Tuesday, December 21, 2021 4:00 PM |
| CPG | Crescent Point Energy Corporation Ordinary Shares (Canada) | $4.64 | $4.39 | $4.52 | $4.65 | $4.48 | 5.69% | Tuesday, December 21, 2021 4:00 PM |
| CPHC | Canterbury Park Holding Corporation - Common Stock | $17.49 | $17.25 | $17.25 | $17.49 | $17.25 | 1.39% | Tuesday, December 21, 2021 4:00 PM |
| CPI | IQ Real Return ETF | $27.55 | $27.54 | $27.51 | $27.55 | $27.51 | 0.05% | Tuesday, December 21, 2021 4:10 PM |
| CPIX | Cumberland Pharmaceuticals Inc. - Common Stock | $4.47 | $4.2 | $4.37 | $4.80 | $4.31 | 6.43% | Tuesday, December 21, 2021 4:00 PM |
| CPK | Chesapeake Utilities Corporation Common Stock | $139.96 | $140.96 | $140.99 | $143.16 | $139.79 | -0.71% | Tuesday, December 21, 2021 4:00 PM |
| CPLG | CorePoint Lodging Inc. Common Stock | $15.62 | $15.61 | $15.62 | $15.74 | $15.60 | 0.06% | Tuesday, December 21, 2021 4:00 PM |
| CPLP | Capital Product Partners L.P. - common units representing limited partner interests | $15.25 | $14.77 | $14.78 | $15.59 | $14.75 | 3.25% | Tuesday, December 21, 2021 4:00 PM |
| CPRI | Capri Holdings Limited Ordinary Shares | $61.00 | $58.67 | $59.30 | $61.19 | $59.30 | 3.97% | Tuesday, December 21, 2021 4:00 PM |
| CPRT | Copart, Inc. - Common Stock | $143.53 | $141.96 | $143.05 | $143.88 | $142.11 | 1.11% | Tuesday, December 21, 2021 4:00 PM |
| CPRX | Catalyst Pharmaceuticals, Inc. - Common Stock | $6.90 | $6.92 | $7.05 | $7.05 | $6.80 | -0.29% | Tuesday, December 21, 2021 4:00 PM |
| CPS | Cooper-Standard Holdings Inc. Common Stock | $18.99 | $18.36 | $18.66 | $19.41 | $18.45 | 3.43% | Tuesday, December 21, 2021 4:00 PM |
| CPSH | CPS Technologies Corp. - Common Stock | $3.88 | $3.88 | $4.00 | $4.09 | $3.77 | 0 | Tuesday, December 21, 2021 4:00 PM |
| CPSI | Computer Programs and Systems, Inc. - Common Stock | $28.80 | $28.49 | $28.83 | $28.86 | $28.42 | 1.09% | Tuesday, December 21, 2021 4:00 PM |
| CPSS | Consumer Portfolio Services, Inc. - Common Stock | $8.81 | $8.03 | $8.02 | $8.82 | $7.95 | 9.71% | Tuesday, December 21, 2021 4:00 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 | $172.50 | $171.95 | $173.11 | $174.06 | $171.39 | 0.32% | Tuesday, December 21, 2021 4:00 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 | $40.51 | $39.23 | $39.89 | $40.71 | $39.24 | 3.26% | Tuesday, December 21, 2021 4:00 PM |
| CR | Crane Co. Common Stock | $98.21 | $94.68 | $95.94 | $98.38 | $95.17 | 3.73% | Tuesday, December 21, 2021 4:00 PM |
| CRAI | CRA International,Inc. - Common Stock | $91.31 | $88.82 | $89.09 | $91.47 | $89.09 | 2.8% | Tuesday, December 21, 2021 4:00 PM |
| CRAK | VanEck Vectors Oil Refiners ETF | $26.65 | $26.21 | $26.39 | $26.65 | $26.39 | 1.68% | Tuesday, December 21, 2021 4:10 PM |
| CRBN | iShares MSCI ACWI Low Carbon Target ETF | $170.03 | $167.28 | $168.51 | $170.04 | $168.26 | 1.64% | Tuesday, December 21, 2021 4:10 PM |
| CRBP | Corbus Pharmaceuticals Holdings, Inc. - Common Stock | $0.67 | $0.65 | $0.67 | $0.68 | $0.59 | 2.26% | Tuesday, December 21, 2021 4:00 PM |
| CRC | California Resources Corporation Common Stock | $41.01 | $38.63 | $39.44 | $41.08 | $39.24 | 6.16% | Tuesday, December 21, 2021 4:00 PM |
| CRD.A | Crawford & Company Common Stock | $7.35 | $7.29 | $7.36 | $7.44 | $7.35 | 0.82% | Tuesday, December 21, 2021 4:00 PM |
| CRD.B | Crawford & Company Common Stock | $7.34 | $7.22 | $7.39 | $7.40 | $7.30 | 1.66% | Tuesday, December 21, 2021 4:00 PM |
| CREE | Cree, Inc. - Common Stock | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
| CREG | China Recycling Energy Corporation - Common Stock | $4.04 | $3.8 | $3.90 | $4.15 | $3.90 | 6.32% | Tuesday, December 21, 2021 4:00 PM |
| CRESY | Cresud S.A.C.I.F. y A. - American Depositary Shares, each representing ten shares of Common Stock | $4.64 | $4.62 | $4.74 | $4.80 | $4.57 | 0.43% | Tuesday, December 21, 2021 4:00 PM |
| CREX | Creative Realities, Inc. - Common Stock | $1.51 | $1.45 | $1.47 | $1.53 | $1.46 | 4.14% | Tuesday, December 21, 2021 4:00 PM |
| CRH | CRH PLC American Depositary Shares | $50.69 | $49.45 | $50.12 | $50.73 | $50.07 | 2.51% | Tuesday, December 21, 2021 4:00 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 | $100.84 | $97.14 | $97.55 | $100.87 | $97.55 | 3.81% | Tuesday, December 21, 2021 4:00 PM |
| CRIS | Curis, Inc. - Common Stock | $4.88 | $4.87 | $4.93 | $4.99 | $4.84 | 0.21% | Tuesday, December 21, 2021 4:00 PM |
| CRK | Comstock Resources, Inc. Common Stock | $8.72 | $8.22 | $8.38 | $8.72 | $8.30 | 6.08% | Tuesday, December 21, 2021 4:00 PM |
| CRL | Charles River Laboratories International, Inc. Common Stock | $361.03 | $358.16 | $360.16 | $361.92 | $352.93 | 0.8% | Tuesday, December 21, 2021 4:00 PM |
| CRM | Salesforce.com Inc Common Stock | $252.55 | $247.21 | $248.00 | $253.01 | $245.25 | 2.16% | Tuesday, December 21, 2021 4:00 PM |
| CRMD | CorMedix Inc. Common Stock | $4.77 | $4.76 | $4.76 | $4.88 | $4.71 | 0.21% | Tuesday, December 21, 2021 4:00 PM |
| CRMT | America's Car-Mart, Inc. - Common Stock | $105.44 | $103.53 | $104.54 | $106.50 | $104.54 | 1.84% | Tuesday, December 21, 2021 4:00 PM |
| CRNC | Cerence Inc. - Common Stock | $71.71 | $70.59 | $71.33 | $72.75 | $70.09 | 1.59% | Tuesday, December 21, 2021 4:00 PM |
| CRNT | Ceragon Networks Ltd. - Ordinary Shares | $2.64 | $2.66 | $2.67 | $2.71 | $2.61 | -0.75% | Tuesday, December 21, 2021 4:00 PM |
| CRNX | Crinetics Pharmaceuticals, Inc. - Common Stock | $26.18 | $25.27 | $25.61 | $26.45 | $25.26 | 3.6% | Tuesday, December 21, 2021 4:00 PM |
| CROC | ProShares UltraShort Australian Dollar | $49.89 | $50.58 | $50.18 | $50.19 | $49.89 | -1.37% | Tuesday, December 21, 2021 4:10 PM |
| CRON | Cronos Group Inc. - Common Share | $4.27 | $4.1 | $4.10 | $4.35 | $4.08 | 4.15% | Tuesday, December 21, 2021 4:00 PM |
| CROP | IQ Global Agribusiness Small Cap ETF | $19.87 | $19.79 | $19.87 | $19.87 | $19.87 | 0.4% | Tuesday, December 21, 2021 4:00 PM |
| CROX | Crocs, Inc. - Common Stock | $138.93 | $131.48 | $134.92 | $139.36 | $133.50 | 5.67% | Tuesday, December 21, 2021 4:00 PM |
| CRS | Carpenter Technology Corporation Common Stock | $29.85 | $28.65 | $28.72 | $30.05 | $28.72 | 4.19% | Tuesday, December 21, 2021 4:00 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 | $79.92 | $81.05 | $81.51 | $81.81 | $78.94 | -1.39% | Tuesday, December 21, 2021 4:00 PM |
| CRTO | Criteo S.A. - American Depositary Shares | $37.69 | $36.59 | $36.83 | $38.28 | $36.81 | 3.01% | Tuesday, December 21, 2021 4:00 PM |
| CRTX | Cortexyme, Inc. - Common Stock | $12.81 | $12.46 | $12.56 | $13.18 | $12.19 | 2.81% | Tuesday, December 21, 2021 4:00 PM |
| CRUS | Cirrus Logic, Inc. - Common Stock | $89.68 | $88.74 | $90.12 | $90.64 | $88.44 | 1.06% | Tuesday, December 21, 2021 4:00 PM |
| CRVL | CorVel Corp. - Common Stock | $197.30 | $197.32 | $199.84 | $199.84 | $193.74 | -0.01% | Tuesday, December 21, 2021 4:00 PM |
| CRVS | Corvus Pharmaceuticals, Inc. - Common Stock | $2.67 | $2.63 | $2.64 | $2.80 | $2.49 | 1.52% | Tuesday, December 21, 2021 4:00 PM |
| CRWD | CrowdStrike Holdings, Inc. - Class A Common Stock | $210.31 | $206.29 | $207.33 | $210.81 | $200.03 | 1.95% | Tuesday, December 21, 2021 4:00 PM |
| CRWS | Crown Crafts, Inc. - Common Stock | $6.93 | $6.98 | $7.04 | $7.04 | $6.84 | -0.72% | Tuesday, December 21, 2021 4:00 PM |
| CRY | CryoLife, Inc. Common Stock | $19.59 | $19.1 | $19.25 | $19.77 | $18.90 | 2.57% | Tuesday, December 21, 2021 4:00 PM |
| CS | Credit Suisse Group American Depositary Shares | $9.43 | $9.14 | $9.34 | $9.49 | $9.34 | 3.17% | Tuesday, December 21, 2021 4:00 PM |
| CSA | VictoryShares US Small Cap Volatility Wtd ETF | $66.59 | $65.2 | $66.21 | $66.75 | $66.06 | 2.13% | Tuesday, December 21, 2021 4:00 PM |
| CSBR | Champions Oncology, Inc. - Common Stock | $8.07 | $8.19 | $8.02 | $8.63 | $8.00 | -1.47% | Tuesday, December 21, 2021 4:00 PM |
| CSCO | Cisco Systems, Inc. - Common Stock | $61.03 | $60.36 | $60.44 | $61.24 | $60.00 | 1.11% | Tuesday, December 21, 2021 4:00 PM |
| CSF | VictoryShares US Discovery Enhanced Volatility Wtd ETF | $62.33 | $60.31 | $61.45 | $62.33 | $61.45 | 3.35% | Tuesday, December 21, 2021 4:00 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 | $78.35 | $77.35 | $77.96 | $78.48 | $77.53 | 1.29% | Tuesday, December 21, 2021 4:00 PM |
| CSGS | CSG Systems International, Inc. - Common Stock | $57.08 | $56.43 | $57.20 | $57.37 | $56.13 | 1.15% | Tuesday, December 21, 2021 4:00 PM |
| CSII | Cardiovascular Systems, Inc. - Common Stock | $18.99 | $18.64 | $18.69 | $19.52 | $18.64 | 1.88% | Tuesday, December 21, 2021 4:00 PM |
| CSIQ | Canadian Solar Inc. - common shares | $31.86 | $30.18 | $30.88 | $31.87 | $30.66 | 5.57% | Tuesday, December 21, 2021 4:00 PM |
| CSLT | Castlight Health, Inc. Class B Common Stock | $1.50 | $1.54 | $1.54 | $1.56 | $1.47 | -2.6% | Tuesday, December 21, 2021 4:00 PM |
| CSML | IQ Chaikin U.S. Small Cap ETF | $35.77 | $34.99 | $35.26 | $35.77 | $35.26 | 2.23% | Tuesday, December 21, 2021 4:00 PM |
| CSOD | Cornerstone OnDemand, Inc. - Common Stock | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
| CSPI | CSP Inc. - Common Stock | $8.37 | $8.12 | $8.05 | $8.55 | $8.05 | 3.14% | Tuesday, December 21, 2021 4:00 PM |
| CSPR | Casper Sleep Inc. Common Stock | $6.69 | $6.65 | $6.64 | $6.69 | $6.63 | 0.6% | Tuesday, December 21, 2021 4:00 PM |
| CSQ | Calamos Strategic Total Return Fund - Common Stock | $18.98 | $18.45 | $18.63 | $18.98 | $18.46 | 2.87% | Tuesday, December 21, 2021 4:00 PM |
| CSSE | Chicken Soup for the Soul Entertainment, Inc. - Class A Common Stock | $15.08 | $14.06 | $14.22 | $15.39 | $14.22 | 7.25% | Tuesday, December 21, 2021 4:00 PM |
| CSSEP | Chicken Soup for the Soul Entertainment, Inc. - 9.75% Series A Cumulative Redeemable Perpetual Preferred Stock | $26.78 | $26.7 | $26.70 | $26.80 | $26.70 | 0.3% | Tuesday, December 21, 2021 4:00 PM |
| CSTE | Caesarstone Ltd. - Ordinary Shares | $10.89 | $10.45 | $10.53 | $11.00 | $10.53 | 4.21% | Tuesday, December 21, 2021 4:00 PM |
| CSTL | Castle Biosciences, Inc. - Common stock | $42.82 | $41.02 | $41.50 | $43.11 | $40.85 | 4.39% | Tuesday, December 21, 2021 4:00 PM |
| CSTM | Constellium SE Ordinary Shares (France) | $17.56 | $16.82 | $16.97 | $17.73 | $16.97 | 4.4% | Tuesday, December 21, 2021 4:00 PM |
| CSTR | CapStar Financial Holdings, Inc. - Common Stock | $20.03 | $19.37 | $19.49 | $20.05 | $19.00 | 3.41% | Tuesday, December 21, 2021 4:00 PM |
| CSU | Capital Senior Living Corporation Common Stock | $2255.06 | $2188.05 | $2226.59 | $2272.27 | $2211.55 | 3.06% | Tuesday, December 21, 2021 4:00 PM |
| CSWC | Capital Southwest Corporation - Common Stock | $24.58 | $24.23 | $24.35 | $25.04 | $24.35 | 1.44% | Tuesday, December 21, 2021 4:00 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 | $115.03 | $112.46 | $114.27 | $115.86 | $113.82 | 2.29% | Tuesday, December 21, 2021 4:00 PM |
| CSX | CSX Corporation - Common Stock | $35.95 | $35.31 | $35.61 | $36.10 | $35.55 | 1.81% | Tuesday, December 21, 2021 4:00 PM |
| CTAS | Cintas Corporation - Common Stock | $436.79 | $429.94 | $432.05 | $438.43 | $430.37 | 1.59% | Tuesday, December 21, 2021 4:00 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 | $25.23 | $25.17 | $25.19 | $25.26 | $25.18 | 0.25% | Tuesday, December 21, 2021 4:00 PM |
| CTBI | Community Trust Bancorp, Inc. - Common Stock | $42.82 | $41.87 | $42.35 | $43.10 | $42.32 | 2.27% | Tuesday, December 21, 2021 4:00 PM |
| CTDD | Qwest Corporation 6.75% Notes due 2057 | $25.48 | $25.47 | $25.49 | $25.53 | $25.45 | 0.04% | Tuesday, December 21, 2021 4:00 PM |
| CTEK | CynergisTek, Inc. Common Stock | $1.30 | $1.32 | $1.30 | $1.35 | $1.29 | -1.52% | Tuesday, December 21, 2021 4:00 PM |
| CTG | Computer Task Group, Incorporated - Common Stock | $9.30 | $9.64 | $9.65 | $9.65 | $9.14 | -3.53% | Tuesday, December 21, 2021 4:00 PM |
| CTHR | Charles & Colvard Ltd. - Common Stock | $2.74 | $2.66 | $2.68 | $2.74 | $2.65 | 3.01% | Tuesday, December 21, 2021 4:00 PM |
| CTIB | Yunhong CTI Ltd. - Common Stock | $1.28 | $1.2 | $1.16 | $1.30 | $1.16 | 6.68% | Tuesday, December 21, 2021 4:00 PM |
| CTIC | CTI BioPharma Corp. - Common Stock | $2.30 | $2.31 | $2.36 | $2.38 | $2.26 | -0.43% | Tuesday, December 21, 2021 4:00 PM |
| CTK | CooTek (Cayman) Inc. American Depositary Shares, each representing 50 Class A Ordinary Shares | $0.53 | $0.53 | $0.52 | $0.55 | $0.50 | -0.11% | Tuesday, December 21, 2021 4:00 PM |
| CTL | CenturyLink, Inc. Common Stock | $1.45 | $1.49 | $1.45 | $1.45 | $1.45 | -2.68% | Tuesday, December 21, 2021 8:02 AM |
| CTLT | Catalent, Inc. Common Stock | $124.53 | $119.57 | $120.47 | $124.59 | $120.45 | 4.15% | Tuesday, December 21, 2021 4:01 PM |
| CTMX | CytomX Therapeutics, Inc. - Common Stock | $3.87 | $6.45 | $5.05 | $5.06 | $3.68 | -40% | Tuesday, December 21, 2021 4:00 PM |
| CTO | Consolidated-Tomoka Land Co. Common Stock | $57.28 | $55.34 | $56.00 | $57.39 | $56.00 | 3.51% | Tuesday, December 21, 2021 4:00 PM |
| CTR | ClearBridge MLP and Midstream Total Return Fund Inc. Common Stock | $22.61 | $21.93 | $22.09 | $22.86 | $22.09 | 3.1% | Tuesday, December 21, 2021 4:00 PM |
| CTRA | Contura Energy, Inc. Common Stock | $19.64 | $19.42 | $19.54 | $19.77 | $19.33 | 1.13% | Tuesday, December 21, 2021 4:04 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 | $22.10 | $21.72 | $21.91 | $22.52 | $21.91 | 1.75% | Tuesday, December 21, 2021 4:00 PM |
| CTRN | Citi Trends, Inc. - Common Stock | $73.23 | $67.27 | $68.86 | $73.33 | $68.75 | 8.86% | Tuesday, December 21, 2021 4:00 PM |
| CTS | CTS Corporation Common Stock | $35.60 | $34.18 | $34.52 | $35.92 | $34.52 | 4.15% | Tuesday, December 21, 2021 4:00 PM |
| CTSH | Cognizant Technology Solutions Corporation - Class A Common Stock | $85.20 | $82.91 | $83.52 | $85.31 | $83.36 | 2.76% | Tuesday, December 21, 2021 4:00 PM |
| CTSO | Cytosorbents Corporation - Common Stock | $4.28 | $4.26 | $4.26 | $4.36 | $4.25 | 0.47% | Tuesday, December 21, 2021 4:00 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 | $8.42 | $8.21 | $8.27 | $8.60 | $8.27 | 2.56% | Tuesday, December 21, 2021 4:00 PM |
| CTVA | Corteva, Inc. Common Stock | $45.82 | $44.76 | $45.27 | $46.12 | $45.07 | 2.37% | Tuesday, December 21, 2021 4:01 PM |
| CTXR | Citius Pharmaceuticals, Inc. - Common Stock | $1.62 | $1.63 | $1.61 | $1.65 | $1.60 | -0.61% | Tuesday, December 21, 2021 4:00 PM |
| CTXS | Citrix Systems, Inc. - Common Stock | $95.05 | $83.65 | $90.00 | $96.70 | $89.70 | 13.63% | Tuesday, December 21, 2021 4:00 PM |
| CTZ | Qwest Corporation 6.625% Notes due 2055 | $0.71 | $0.75 | $0.72 | $0.72 | $0.71 | -5.33% | Tuesday, December 21, 2021 4:00 PM |
| CUB | Cubic Corporation Common Stock | $1.12 | $1.15 | $1.13 | $1.13 | $1.09 | -2.61% | Tuesday, December 21, 2021 4:00 PM |
| CUBA | The Herzfeld Caribbean Basin Fund, Inc. - Closed End FUnd | $5.38 | $5.24 | $5.29 | $5.41 | $5.29 | 2.77% | Tuesday, December 21, 2021 4:00 PM |
| CUBB | Customers Bancorp, Inc 5.375% Subordinated Notes Due 2034 | $26.88 | $26.82 | $26.88 | $26.88 | $26.88 | 0.22% | Tuesday, December 21, 2021 4:00 PM |
| CUBE | CubeSmart Common Shares | $55.79 | $55.9 | $56.49 | $57.29 | $55.35 | -0.2% | Tuesday, December 21, 2021 4:00 PM |
| CUBI | Customers Bancorp, Inc Common Stock | $60.16 | $57.32 | $57.92 | $60.43 | $57.92 | 4.95% | Tuesday, December 21, 2021 4:00 PM |
| CUE | Cue Biopharma, Inc. - Common Stock | $11.48 | $11.45 | $11.62 | $11.73 | $11.15 | 0.26% | Tuesday, December 21, 2021 4:00 PM |
| CUI | CUI Global, Inc. - Common Stock | $0.06 | $0.06 | $0.06 | $0.06 | $0.06 | 0 | Tuesday, December 21, 2021 4:00 PM |
| CUK | Carnival Plc ADS ADS | $18.78 | $17.23 | $17.72 | $18.91 | $17.66 | 9% | Tuesday, December 21, 2021 4:00 PM |
| CULP | Culp, Inc. Common Stock | $8.76 | $8.65 | $8.63 | $8.96 | $8.63 | 1.27% | Tuesday, December 21, 2021 4:00 PM |
| CURO | CURO Group Holdings Corp. Common Stock | $16.33 | $15.77 | $16.10 | $16.42 | $16.03 | 3.55% | Tuesday, December 21, 2021 4:00 PM |
| CUT | Invesco MSCI Global Timber ETF | $35.42 | $35.07 | $35.26 | $35.43 | $35.26 | 1.01% | Tuesday, December 21, 2021 4:10 PM |
| CUTR | Cutera, Inc. - Common Stock | $37.44 | $36.6 | $37.24 | $37.87 | $36.46 | 2.3% | Tuesday, December 21, 2021 4:00 PM |
| CUZ | Cousins Properties Incorporated Common Stock | $38.79 | $37.72 | $38.17 | $39.15 | $37.99 | 2.84% | Tuesday, December 21, 2021 4:00 PM |
| CVA | Covanta Holding Corporation Common Stock | $17.67 | $17.02 | $17.54 | $17.67 | $17.07 | 3.85% | Tuesday, December 21, 2021 5:35 PM |
| CVBF | CVB Financial Corporation - Common Stock | $21.17 | $20.91 | $21.00 | $21.36 | $21.00 | 1.24% | Tuesday, December 21, 2021 4:00 PM |
| CVCO | Cavco Industries, Inc. - Common Stock | $300.46 | $288.11 | $290.61 | $300.60 | $290.51 | 4.29% | Tuesday, December 21, 2021 4:00 PM |
| CVCY | Central Valley Community Bancorp - Common Stock | $20.74 | $21.06 | $21.19 | $21.23 | $20.74 | -1.52% | Tuesday, December 21, 2021 4:00 PM |
| CVE | Cenovus Energy Inc Common Stock | $11.75 | $11.16 | $11.45 | $11.76 | $11.37 | 5.33% | Tuesday, December 21, 2021 4:00 PM |
| CVEO | Civeo Corporation (Canada) Common Shares | $19.30 | $18.7 | $18.73 | $19.83 | $18.73 | 3.21% | Tuesday, December 21, 2021 4:00 PM |
| CVET | Covetrus, Inc. - Common Stock | $18.28 | $17.66 | $18.00 | $18.74 | $17.81 | 3.51% | Tuesday, December 21, 2021 4:00 PM |
| CVGI | Commercial Vehicle Group, Inc. - Common Stock | $7.30 | $7.1 | $7.23 | $7.49 | $7.23 | 2.82% | Tuesday, December 21, 2021 4:00 PM |
| CVGW | Calavo Growers, Inc. - Common Stock | $43.06 | $39.73 | $39.62 | $44.01 | $37.00 | 8.38% | Tuesday, December 21, 2021 4:00 PM |
| CVI | CVR Energy Inc. Common Stock | $16.21 | $15.37 | $15.66 | $16.34 | $15.59 | 5.47% | Tuesday, December 21, 2021 4:00 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 | $67.96 | $65.66 | $66.18 | $68.04 | $65.43 | 3.5% | Tuesday, December 21, 2021 4:00 PM |
| CVM | Cel-Sci Corporation Common Stock | $7.83 | $8 | $8.02 | $8.29 | $7.68 | -2.13% | Tuesday, December 21, 2021 4:00 PM |
| CVNA | Carvana Co. Class A Common Stock | $227.00 | $205.57 | $209.00 | $227.17 | $207.01 | 10.43% | Tuesday, December 21, 2021 4:00 PM |
| CVR | Chicago Rivet & Machine Co. Common Stock | $26.30 | $25.65 | $26.31 | $26.60 | $25.90 | 2.53% | Tuesday, December 21, 2021 4:00 PM |
| CVS | CVS Health Corporation Common Stock | $100.79 | $100.32 | $100.79 | $101.44 | $100.42 | 0.47% | Tuesday, December 21, 2021 4:00 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 | $2.30 | $2.26 | $2.25 | $2.46 | $2.20 | 1.77% | Tuesday, December 21, 2021 4:00 PM |
| CVY | Invesco Zacks Multi-Asset Income ETF | $23.73 | $23.27 | $23.57 | $23.73 | $23.57 | 1.98% | Tuesday, December 21, 2021 4:10 PM |
| CW | Curtiss-Wright Corporation Common Stock | $134.71 | $130.24 | $131.95 | $134.86 | $131.03 | 3.43% | Tuesday, December 21, 2021 4:00 PM |
| CWBC | Community West Bancshares - Common Stock | $13.37 | $13.23 | $13.22 | $13.39 | $13.15 | 1.06% | Tuesday, December 21, 2021 4:00 PM |
| CWCO | Consolidated Water Co. Ltd. - Ordinary Shares | $10.84 | $10.87 | $10.91 | $10.98 | $10.80 | -0.28% | Tuesday, December 21, 2021 4:00 PM |
| CWEN | Clearway Energy, Inc. Class C Common Stock | $35.26 | $34.15 | $34.53 | $35.30 | $34.53 | 3.25% | Tuesday, December 21, 2021 4:00 PM |
| CWEN.A | Clearway Energy, Inc. Class A Common Stock | $32.63 | $31.71 | $31.75 | $32.71 | $31.75 | 2.9% | Tuesday, December 21, 2021 4:00 PM |
| CWH | Camping World Holdings, Inc. Class A Commom Stock | $38.34 | $37.3 | $38.19 | $39.20 | $37.80 | 2.79% | Tuesday, December 21, 2021 4:00 PM |
| CWI | SPDR MSCI ACWI ex-US ETF | $28.77 | $28.37 | $28.57 | $28.77 | $28.50 | 1.41% | Tuesday, December 21, 2021 4:10 PM |
| CWK | Cushman & Wakefield plc Ordinary Shares | $20.89 | $20.15 | $20.52 | $20.97 | $20.52 | 3.67% | Tuesday, December 21, 2021 4:00 PM |
| CWST | Casella Waste Systems, Inc. - Class A Common Stock | $81.70 | $81.91 | $82.60 | $82.60 | $81.00 | -0.26% | Tuesday, December 21, 2021 4:00 PM |
| CWT | California Water Service Group Common Stock | $70.02 | $69.85 | $70.21 | $70.41 | $69.04 | 0.24% | Tuesday, December 21, 2021 4:00 PM |
| CX | Cemex, S.A.B. de C.V. Sponsored ADR | $6.62 | $6.27 | $6.35 | $6.65 | $6.35 | 5.58% | Tuesday, December 21, 2021 4:00 PM |
| CXP | Columbia Property Trust, Inc. Common Stock | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
| CXW | CoreCivic, Inc. Common Stock | $10.24 | $9.77 | $9.84 | $10.28 | $9.83 | 4.81% | Tuesday, December 21, 2021 4:00 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 | $4.06 | $4.17 | $4.10 | $4.14 | $4.02 | -2.64% | Tuesday, December 21, 2021 4:00 PM |
| CYAN | Cyanotech Corporation - Common Stock | $3.18 | $3.13 | $3.18 | $3.20 | $3.15 | 1.6% | Tuesday, December 21, 2021 4:00 PM |
| CYB | WisdomTree Chinese Yuan Strategy Fund | $26.66 | $26.62 | $26.63 | $26.66 | $26.60 | 0.13% | Tuesday, December 21, 2021 4:10 PM |
| CYBE | CyberOptics Corporation - Common Stock | $42.02 | $40.69 | $41.63 | $43.82 | $40.66 | 3.27% | Tuesday, December 21, 2021 4:00 PM |
| CYBR | CyberArk Software Ltd. - Ordinary Shares | $170.25 | $164.88 | $165.38 | $170.25 | $163.25 | 3.26% | Tuesday, December 21, 2021 4:00 PM |
| CYCC | Cyclacel Pharmaceuticals, Inc. - Common Stock | $3.63 | $3.34 | $3.35 | $3.78 | $3.35 | 8.68% | Tuesday, December 21, 2021 4:00 PM |
| CYCCP | Cyclacel Pharmaceuticals, Inc. - 6% Convertible Preferred Stock | $6.04 | $6.04 | No Data | No Data | No Data | 0 | Friday, December 17, 2021 3:57 PM |
| CYD | China Yuchai International Limited Common Stock | $10.89 | $11 | $11.01 | $11.16 | $10.84 | -1% | Tuesday, December 21, 2021 4:00 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 | $0.31 | $0.3 | $0.31 | $0.31 | $0.30 | 3.33% | Tuesday, December 21, 2021 4:00 PM |
| CYRX | CryoPort, Inc. - Common Stock | $58.03 | $55.1 | $55.92 | $59.32 | $55.23 | 5.32% | Tuesday, December 21, 2021 4:00 PM |
| CYTK | Cytokinetics, Incorporated - Common Stock | $40.83 | $39.5 | $39.87 | $41.17 | $39.40 | 3.37% | Tuesday, December 21, 2021 4:00 PM |
| CZNC | Citizens & Northern Corp - Common Stock | $25.68 | $25.3 | $25.30 | $25.87 | $25.30 | 1.5% | Tuesday, December 21, 2021 4:00 PM |
| CZR | Caesars Entertainment Corporation - Common Stock | $93.85 | $86.3 | $87.50 | $94.45 | $87.50 | 8.75% | Tuesday, December 21, 2021 4:00 PM |
| CZWI | Citizens Community Bancorp, Inc. - Common Stock | $13.78 | $13.8 | $13.84 | $13.84 | $13.62 | -0.14% | Tuesday, December 21, 2021 4:00 PM |
| CZZ | Cosan Limited Class A Common Stock | $0.17 | $0.17 | No Data | No Data | No Data | 0 | Friday, November 12, 2021 2:58 PM |
| D | Dominion Energy, Inc. Common Stock | $77.14 | $77.95 | $78.29 | $78.58 | $76.80 | -1.04% | Tuesday, December 21, 2021 4:01 PM |
| DAC | Danaos Corporation Common Stock | $70.59 | $69.72 | $70.42 | $72.22 | $69.83 | 1.25% | Tuesday, December 21, 2021 4:00 PM |
| DAIO | Data I/O Corporation - Common Stock | $4.40 | $4.4 | $4.40 | $4.57 | $4.19 | 0 | Tuesday, December 21, 2021 4:00 PM |
| DAKT | Daktronics, Inc. - Common Stock | $4.99 | $4.97 | $4.98 | $5.05 | $4.95 | 0.4% | Tuesday, December 21, 2021 4:00 PM |
| DAL | Delta Air Lines, Inc. Common Stock | $38.52 | $36.37 | $36.83 | $38.82 | $36.76 | 5.91% | Tuesday, December 21, 2021 4:00 PM |
| DALT | Anfield Capital Diversified Alternatives ETF ETF | $10.25 | $10.09 | $9.97 | $10.25 | $9.97 | 1.67% | Tuesday, December 21, 2021 4:10 PM |
| DAN | Dana Incorporated Common Stock | $21.88 | $21.05 | $21.36 | $21.91 | $21.31 | 3.94% | Tuesday, December 21, 2021 4:00 PM |
| DAO | Youdao, Inc. American Depositary Shares, each representing one Class A Ordinary Share | $11.88 | $10.52 | $10.80 | $12.36 | $10.72 | 12.93% | Tuesday, December 21, 2021 4:00 PM |
| DAR | Darling Ingredients Inc. Common Stock | $63.84 | $61.91 | $62.52 | $64.10 | $62.43 | 3.12% | Tuesday, December 21, 2021 4:00 PM |
| DARE | Dare Bioscience, Inc. - Common Stock | $2.00 | $1.8 | $1.81 | $2.02 | $1.81 | 11.11% | Tuesday, December 21, 2021 4:00 PM |
| DAUG | FT Cboe Vest U.S. Equity Deep Buffer ETF - August | $35.00 | $34.81 | $34.86 | $35.00 | $34.86 | 0.55% | Tuesday, December 21, 2021 4:10 PM |
| DAVA | Endava plc American Depositary Shares (each representing one Class A Ordinary Share) | $154.10 | $149.75 | $150.90 | $154.10 | $148.50 | 2.9% | Tuesday, December 21, 2021 4:00 PM |
| DAX | Global X DAX Germany ETF | $31.61 | $31.28 | $31.49 | $31.66 | $31.45 | 1.07% | Tuesday, December 21, 2021 4:00 PM |
| DB | Deutsche Bank AG Common Stock | $12.40 | $12.16 | $12.33 | $12.45 | $12.32 | 1.97% | Tuesday, December 21, 2021 4:00 PM |
| DBAW | Xtrackers MSCI All World ex US Hedged Equity ETF | $33.21 | $32.79 | $33.01 | $33.23 | $33.01 | 1.26% | Tuesday, December 21, 2021 4:10 PM |
| DBB | Invesco DB Base Metals Fund | $21.71 | $21.18 | $21.57 | $21.73 | $21.57 | 2.5% | Tuesday, December 21, 2021 4:10 PM |
| DBD | Diebold Nixdorf Incorporated Common Stock | $8.92 | $8.62 | $8.73 | $8.97 | $8.67 | 3.48% | Tuesday, December 21, 2021 4:00 PM |
| DBE | Invesco DB Energy Fund | $16.57 | $16.11 | $16.32 | $16.57 | $16.29 | 2.86% | Tuesday, December 21, 2021 4:10 PM |
| DBEH | iM DBi Hedge Strategy ETF | $31.90 | $31.58 | $30.00 | $31.90 | $30.00 | 1.01% | Tuesday, December 21, 2021 4:10 PM |
| DBEM | Xtrackers MSCI Emerging Markets Hedged Equity ETF | $26.20 | $25.81 | $26.00 | $26.20 | $26.00 | 1.52% | Tuesday, December 21, 2021 4:10 PM |
| DBGR | Xtrackers MSCI Germany Hedged Equity ETF | $31.91 | $31.57 | $31.80 | $31.91 | $31.80 | 1.05% | Tuesday, December 21, 2021 4:10 PM |
| DBI | Designer Brands Inc. Class A Common Stock | $14.24 | $13.2 | $13.51 | $14.25 | $13.41 | 7.88% | Tuesday, December 21, 2021 4:00 PM |
| DBJP | Xtrackers MSCI Japan Hedged Equity ETF | $50.08 | $49.76 | $49.83 | $50.15 | $49.83 | 0.65% | Tuesday, December 21, 2021 4:10 PM |
| DBLV | AdvisorShares DoubleLine Value Equity ETF | $96.90 | $95.15 | No Data | $96.90 | $96.90 | 1.84% | Tuesday, December 21, 2021 4:10 PM |
| DBMF | iM DBi Managed Futures Strategy ETF ETF | $28.19 | $28 | $27.96 | $28.30 | $27.91 | 0.65% | Tuesday, December 21, 2021 4:10 PM |
| DBVT | DBV Technologies S.A. - American Depositary Shares | $1.39 | $2.7 | $1.85 | $1.86 | $1.35 | -48.52% | Tuesday, December 21, 2021 4:00 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 | $57.36 | $55.71 | $56.16 | $57.55 | $56.05 | 2.96% | Tuesday, December 21, 2021 4:00 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 | $44.84 | $43.02 | $43.26 | $45.28 | $43.26 | 4.23% | Tuesday, December 21, 2021 4:00 PM |
| DCOM | Dime Community Bancshares, Inc. - Common Stock | $33.77 | $33.3 | $33.46 | $33.90 | $33.46 | 1.41% | Tuesday, December 21, 2021 4:00 PM |
| DCOMP | Dime Community Bancshares, Inc. - 5.50% Fixed-Rate Non-Cumulative Perpetual Preferred Stock, Series A | $25.85 | $25.8 | $25.83 | $25.85 | $25.68 | 0.19% | Tuesday, December 21, 2021 4:00 PM |
| DCP | DCP Midstream, LP Common Units | $25.74 | $24.38 | $24.63 | $26.10 | $24.37 | 5.58% | Tuesday, December 21, 2021 4:00 PM |
| DCPH | Deciphera Pharmaceuticals, Inc. - Common Stock | $10.32 | $9.82 | $9.83 | $10.46 | $9.78 | 5.09% | Tuesday, December 21, 2021 4:00 PM |
| DD | DuPont de Nemours, Inc. Common Stock | $76.49 | $75.21 | $76.05 | $77.01 | $76.05 | 1.7% | Tuesday, December 21, 2021 4:01 PM |
| DDD | 3D Systems Corporation Common Stock | $22.31 | $21.34 | $21.50 | $22.32 | $21.45 | 4.55% | Tuesday, December 21, 2021 4:00 PM |
| DDOG | Datadog, Inc. - Class A Common Stock | $177.49 | $164.38 | $166.99 | $177.64 | $163.93 | 7.98% | Tuesday, December 21, 2021 4:00 PM |
| DDS | Dillard's, Inc. Common Stock | $250.69 | $231.57 | $238.13 | $251.34 | $237.15 | 8.26% | Tuesday, December 21, 2021 4:00 PM |
| DE | Deere & Company Common Stock | $349.81 | $338.65 | $342.77 | $352.52 | $342.16 | 3.3% | Tuesday, December 21, 2021 4:00 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 | $350.92 | $339.04 | $348.22 | $353.28 | $346.27 | 3.5% | Tuesday, December 21, 2021 4:00 PM |
| DEEF | Xtrackers FTSE Developed ex US Comprehensive Factor ETF | $31.02 | $30.73 | $30.85 | $31.09 | $30.85 | 0.92% | Tuesday, December 21, 2021 4:10 PM |
| 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 | $33.29 | $32.28 | $32.62 | $33.57 | $32.62 | 3.13% | Tuesday, December 21, 2021 4:00 PM |
| DELL | Dell Technologies Inc. Class C Common Stock | $55.45 | $53.6 | $54.32 | $55.48 | $53.94 | 3.45% | Tuesday, December 21, 2021 4:00 PM |
| DEM | WisdomTree Emerging Markets High Dividend Fund | $43.26 | $42.89 | $43.15 | $43.33 | $43.15 | 0.86% | Tuesday, December 21, 2021 4:10 PM |
| DENN | Denny's Corporation - Common Stock | $15.43 | $14.81 | $14.92 | $15.48 | $14.92 | 4.19% | Tuesday, December 21, 2021 4:00 PM |
| DES | WisdomTree U.S. SmallCap Dividend Fund | $31.98 | $31.27 | $31.54 | $32.00 | $31.54 | 2.27% | Tuesday, December 21, 2021 4:10 PM |
| DESP | Despegar.com, Corp. Ordinary Shares | $9.72 | $9.3 | $9.48 | $9.84 | $9.48 | 4.52% | Tuesday, December 21, 2021 4:00 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 | $46.63 | $45.91 | $46.24 | $46.63 | $46.24 | 1.57% | Tuesday, December 21, 2021 4:10 PM |
| DEX | Delaware Enhanced Global Dividend Common Shares of Beneficial Interest | $9.96 | $9.9 | $9.88 | $9.99 | $9.88 | 0.61% | Tuesday, December 21, 2021 4:00 PM |
| DFEB | FT Cboe Vest U.S. Equity Deep Buffer ETF - February | $35.04 | $34.92 | $34.92 | $35.05 | $34.92 | 0.34% | Tuesday, December 21, 2021 4:10 PM |
| DFEN | Direxion Daily Aerospace & Defense Bull 3X Shares | $17.63 | $15.79 | $16.10 | $17.64 | $16.10 | 11.66% | Tuesday, December 21, 2021 4:10 PM |
| DFFN | Diffusion Pharmaceuticals Inc. - Common Stock | $0.36 | $0.36 | $0.35 | $0.37 | $0.35 | 0.03% | Tuesday, December 21, 2021 4:00 PM |
| DFIN | Donnelley Financial Solutions, Inc. Common Stock | $46.12 | $44.41 | $45.00 | $46.14 | $44.68 | 3.85% | Tuesday, December 21, 2021 4:00 PM |
| DFJ | WisdomTree Japan SmallCap Fund | $71.40 | $71.39 | $71.29 | $71.42 | $71.22 | 0.02% | Tuesday, December 21, 2021 4:10 PM |
| DFND | Realty Shares DIVCON Dividend Defender ETF | $41.04 | $40.67 | $40.67 | $41.14 | $40.67 | 0.9% | Tuesday, December 21, 2021 4:10 PM |
| DFNL | Davis Select Financial ETF | $30.66 | $30.1 | $30.40 | $30.66 | $30.40 | 1.85% | Tuesday, December 21, 2021 4:10 PM |
| 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 | $27.53 | $27.47 | $27.62 | $27.64 | $27.47 | 0.22% | Tuesday, December 21, 2021 4:00 PM |
| DFPHU | DFP Healthcare Acquisitions Corp. - Unit | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
| DFS | Discover Financial Services Common Stock | $115.17 | $109.6 | $111.17 | $115.23 | $111.00 | 5.09% | Tuesday, December 21, 2021 4:00 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 | $221.72 | $220.4 | $219.87 | $222.05 | $217.92 | 0.6% | Tuesday, December 21, 2021 4:01 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 | $14.18 | $14.11 | $14.13 | $14.28 | $14.06 | 0.5% | Tuesday, December 21, 2021 4:00 PM |
| DGICB | Donegal Group, Inc. - Class B Common Stock | $13.02 | $13.95 | $13.26 | $13.26 | $13.02 | -6.67% | Tuesday, December 21, 2021 4:00 PM |
| DGII | Digi International Inc. - Common Stock | $24.30 | $23.95 | $24.20 | $24.46 | $23.99 | 1.46% | Tuesday, December 21, 2021 4:00 PM |
| DGL | Invesco DB Gold Fund | $51.17 | $51.2 | $51.21 | $51.21 | $51.11 | -0.07% | Tuesday, December 21, 2021 4:10 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 | $1.11 | $1.07 | $1.07 | $1.18 | $1.07 | 3.74% | Tuesday, December 21, 2021 4:00 PM |
| DGP | DB Gold Double Long ETN due February 15, 2038 | $37.68 | $37.71 | $37.84 | $37.84 | $37.62 | -0.09% | Tuesday, December 21, 2021 4:10 PM |
| DGRE | WisdomTree Emerging Markets Quality Dividend Growth Fund | $27.94 | $27.58 | $27.76 | $28.01 | $27.76 | 1.31% | Tuesday, December 21, 2021 4:00 PM |
| DGRO | iShares Core Dividend Growth ETF | $54.11 | $53.53 | $53.86 | $54.13 | $53.66 | 1.08% | Tuesday, December 21, 2021 4:10 PM |
| DGRS | WisdomTree U.S. SmallCap Quality Dividend Growth Fund | $46.06 | $44.99 | $45.52 | $46.07 | $45.52 | 2.38% | Tuesday, December 21, 2021 4:00 PM |
| DGRW | WisdomTree U.S. Quality Dividend Growth Fund | $64.15 | $63.38 | $63.80 | $64.17 | $63.61 | 1.21% | Tuesday, December 21, 2021 4:00 PM |
| DGS | WisdomTree Emerging Market SmallCap Fund | $52.31 | $51.9 | $51.99 | $52.31 | $51.99 | 0.79% | Tuesday, December 21, 2021 4:10 PM |
| DGT | SPDR Global Dow ETF (based on The Global Dow) | $111.15 | $109.41 | $110.21 | $111.15 | $110.21 | 1.59% | Tuesday, December 21, 2021 4:10 PM |
| DGX | Quest Diagnostics Incorporated Common Stock | $167.10 | $171.49 | $171.79 | $171.99 | $166.47 | -2.56% | Tuesday, December 21, 2021 4:03 PM |
| DGZ | DB Gold Short ETN due February 15, 2038 | $10.26 | $10.26 | No Data | $10.26 | $10.26 | 0.05% | Tuesday, December 21, 2021 4:10 PM |
| DHC | Diversified Healthcare Trust - Common Shares of Beneficial Interest | $2.65 | $2.46 | $2.47 | $2.68 | $2.47 | 7.72% | Tuesday, December 21, 2021 4:00 PM |
| DHCNI | Diversified Healthcare Trust - 5.625% Senior Notes due 2042 | $21.01 | $20.77 | $20.84 | $21.29 | $20.80 | 1.16% | Tuesday, December 21, 2021 4:00 PM |
| DHCNL | Diversified Healthcare Trust - 6.25% Senior Notes Due 2046 | $22.04 | $21.78 | $21.81 | $22.41 | $21.81 | 1.19% | Tuesday, December 21, 2021 4:00 PM |
| DHF | BNY Mellon High Yield Strategies Fund Common Stock | $3.04 | $2.99 | $3.04 | $3.04 | $3.01 | 1.67% | Tuesday, December 21, 2021 4:00 PM |
| DHI | D.R. Horton, Inc. Common Stock | $103.49 | $101.38 | $102.40 | $103.57 | $102.07 | 2.08% | Tuesday, December 21, 2021 4:00 PM |
| DHIL | Diamond Hill Investment Group, Inc. - Class A Common Stock | $189.95 | $185.2 | $188.85 | $190.65 | $187.69 | 2.56% | Tuesday, December 21, 2021 4:00 PM |
| DHR | Danaher Corporation Common Stock | $313.92 | $314.29 | $316.12 | $316.12 | $308.44 | -0.12% | Tuesday, December 21, 2021 4:01 PM |
| DHS | WisdomTree U.S. High Dividend Fund | $81.05 | $80.47 | $81.00 | $81.09 | $80.83 | 0.72% | Tuesday, December 21, 2021 4:10 PM |
| DHT | DHT Holdings, Inc. | $5.27 | $5.25 | $5.28 | $5.33 | $5.26 | 0.38% | Tuesday, December 21, 2021 4:00 PM |
| DHX | DHI Group, Inc. Common Stock | $5.78 | $5.68 | $5.68 | $5.93 | $5.68 | 1.76% | Tuesday, December 21, 2021 4:00 PM |
| DHY | Credit Suisse High Yield Bond Fund Common Stock | $2.41 | $2.38 | $2.41 | $2.41 | $2.40 | 1.26% | Tuesday, December 21, 2021 4:00 PM |
| DIA | SPDR Dow Jones Industrial Average ETF | $354.91 | $349.27 | $352.16 | $354.97 | $351.53 | 1.61% | Tuesday, December 21, 2021 4:10 PM |
| DIAL | Columbia Diversified Fixed Income Allocation ETF | $21.26 | $21.27 | $21.26 | $21.26 | $21.20 | -0.05% | Tuesday, December 21, 2021 4:10 PM |
| DIAX | Nuveen Dow 30SM Dynamic Overwrite Fund Common Shares of Beneficial Interest | $17.37 | $16.96 | $17.15 | $17.37 | $17.05 | 2.42% | Tuesday, December 21, 2021 4:00 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 | $74.89 | $70.81 | $72.82 | $75.25 | $72.58 | 5.76% | Tuesday, December 21, 2021 4:10 PM |
| DIM | WisdomTree International MidCap Dividend Fund | $66.35 | $65.64 | $65.98 | $66.35 | $65.98 | 1.09% | Tuesday, December 21, 2021 4:10 PM |
| DIN | Dine Brands Global, Inc. Common Stock | $79.13 | $74.93 | $76.04 | $79.67 | $75.96 | 5.61% | Tuesday, December 21, 2021 4:00 PM |
| DINT | Davis Select International ETF | $19.40 | $18.95 | $19.21 | $19.42 | $19.21 | 2.37% | Tuesday, December 21, 2021 4:10 PM |
| DIOD | Diodes Incorporated - Common Stock | $105.14 | $100.47 | $102.30 | $105.14 | $100.85 | 4.65% | Tuesday, December 21, 2021 4:00 PM |
| DIS | Walt Disney Company (The) Common Stock | $151.05 | $146.47 | $147.56 | $151.43 | $147.39 | 3.13% | Tuesday, December 21, 2021 4:02 PM |
| DISCA | Discovery, Inc. - Series A Common Stock | $23.53 | $22.89 | $22.98 | $23.96 | $22.85 | 2.8% | Tuesday, December 21, 2021 4:00 PM |
| DISCB | Discovery, Inc. - Series B Common Stock | $28.32 | $30.06 | $28.32 | $30.06 | $28.32 | -5.79% | Tuesday, December 21, 2021 4:00 PM |
| DISCK | Discovery, Inc. - Series C Common Stock | $22.61 | $22.02 | $22.23 | $23.05 | $22.02 | 2.68% | Tuesday, December 21, 2021 4:00 PM |
| DISH | DISH Network Corporation - Class A Common Stock | $32.04 | $31.35 | $31.82 | $32.39 | $31.81 | 2.2% | Tuesday, December 21, 2021 4:00 PM |
| DIT | AMCON Distributing Company Common Stock | $182.00 | $176.53 | $178.01 | $184.64 | $178.00 | 3.1% | Tuesday, December 21, 2021 4:00 PM |
| DIV | Global X Super Dividend ETF | $20.52 | $20.41 | $20.46 | $20.56 | $20.46 | 0.53% | Tuesday, December 21, 2021 4:10 PM |
| DIVA | AGFiQ Hedged Dividend Income Fund | $24.22 | $24.18 | $24.42 | $24.42 | $24.22 | 0.17% | Tuesday, December 21, 2021 4:10 PM |
| DIVB | iShares U.S. Dividend and Buyback ETF | $41.77 | $41.17 | $41.46 | $41.77 | $41.43 | 1.46% | Tuesday, December 21, 2021 4:10 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 | $37.50 | $37.04 | $37.40 | $37.50 | $37.21 | 1.24% | Tuesday, December 21, 2021 4:10 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 | $18.40 | $18.02 | No Data | $18.40 | $18.40 | 2.08% | Tuesday, December 21, 2021 4:10 PM |
| DJCI | E-TRACS Linked to the Bloomberg Commodity Index Total Return due October 31, 2039 | $923.13 | $906.22 | $907.06 | $924.67 | $906.49 | 1.87% | Tuesday, December 21, 2021 3:34 PM |
| DJCO | Daily Journal Corp. (S.C.) - Common Stock | $351.00 | $335.75 | $340.05 | $353.50 | $339.00 | 4.54% | Tuesday, December 21, 2021 4:00 PM |
| DJD | Invesco Dow Jones Industrial Average Dividend ETF | $44.26 | $43.92 | $43.93 | $44.33 | $43.93 | 0.77% | Tuesday, December 21, 2021 4:10 PM |
| DJP | iPath Bloomberg Commodity Index Total Return ETN | $28.02 | $27.42 | $27.75 | $28.07 | $27.75 | 2.19% | Tuesday, December 21, 2021 4:10 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 | $15.24 | $14.69 | $14.90 | $15.63 | $14.90 | 3.74% | Tuesday, December 21, 2021 4:00 PM |
| DKL | Delek Logistics Partners, L.P. Common Units representing Limited Partner Interests | $43.87 | $43.36 | $44.19 | $44.89 | $42.77 | 1.18% | Tuesday, December 21, 2021 4:00 PM |
| DKS | Dick's Sporting Goods Inc Common Stock | $103.60 | $101.18 | $103.02 | $105.76 | $102.92 | 2.39% | Tuesday, December 21, 2021 4:00 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 | $28.38 | $27.55 | $27.60 | $28.38 | $27.60 | 3.01% | Tuesday, December 21, 2021 4:00 PM |
| DLB | Dolby Laboratories Common Stock | $91.46 | $90.39 | $90.54 | $92.24 | $90.40 | 1.18% | Tuesday, December 21, 2021 4:00 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 | $16.90 | $17.63 | $17.91 | $17.95 | $16.38 | -4.14% | Tuesday, December 21, 2021 4:00 PM |
| DLN | WisdomTree U.S. LargeCap Dividend Fund | $129.03 | $127.89 | $128.56 | $129.17 | $128.36 | 0.89% | Tuesday, December 21, 2021 4:10 PM |
| DLNG | Dynagas LNG Partners LP Common Units | $2.90 | $2.86 | $2.98 | $3.00 | $2.90 | 1.4% | Tuesday, December 21, 2021 4:00 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 | $8.08 | $7.84 | $7.81 | $8.30 | $7.76 | 3.06% | Tuesday, December 21, 2021 4:00 PM |
| DLR | Digital Realty Trust, Inc. Common Stock | $169.88 | $171.1 | $172.04 | $173.37 | $169.29 | -0.71% | Tuesday, December 21, 2021 4:00 PM |
| DLS | WisdomTree International SmallCap Fund | $71.93 | $71.37 | $71.50 | $71.93 | $71.50 | 0.78% | Tuesday, December 21, 2021 4:10 PM |
| DLTH | Duluth Holdings Inc. - Class B Common Stock | $14.90 | $14.55 | $14.80 | $15.13 | $14.79 | 2.41% | Tuesday, December 21, 2021 4:00 PM |
| DLTR | Dollar Tree, Inc. - Common Stock | $136.48 | $136.38 | $137.68 | $137.95 | $135.16 | 0.07% | Tuesday, December 21, 2021 4:00 PM |
| DLX | Deluxe Corporation Common Stock | $31.26 | $30.38 | $30.64 | $31.49 | $30.64 | 2.9% | Tuesday, December 21, 2021 4:00 PM |
| DLY | DoubleLine Yield Opportunities Fund Common Shares of Beneficial Interest | $18.20 | $18.02 | $18.12 | $18.25 | $18.07 | 1% | Tuesday, December 21, 2021 4:00 PM |
| DMAC | DiaMedica Therapeutics Inc. - Common Stock | $3.54 | $3.63 | $3.66 | $3.73 | $3.50 | -2.48% | Tuesday, December 21, 2021 4:00 PM |
| DMDV | AAM S&P Developed Markets High Dividend Value ETF | $23.32 | $23.06 | $23.06 | $23.32 | $23.06 | 1.13% | Tuesday, December 21, 2021 4:10 PM |
| DMF | BNY Mellon Municipal Income Inc. Common Stock | $8.65 | $8.67 | $8.67 | $8.70 | $8.63 | -0.23% | Tuesday, December 21, 2021 4:00 PM |
| DMLP | Dorchester Minerals, L.P. - Common Units Representing Limited Partnership Interests | $18.95 | $18.92 | $18.83 | $19.21 | $18.70 | 0.16% | Tuesday, December 21, 2021 4:00 PM |
| DMO | Western Asset Mortgage Opportunity Fund Inc. Common Stock | $15.37 | $15.34 | $15.38 | $15.50 | $15.34 | 0.2% | Tuesday, December 21, 2021 4:00 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 | $43.22 | $41.54 | $42.33 | $44.28 | $42.10 | 4.04% | Tuesday, December 21, 2021 4:00 PM |
| DMRE | DeltaShares S&P EM 100 & Managed Risk ETF | $51.75 | $51.02 | No Data | $51.75 | $51.75 | 1.43% | Tuesday, December 21, 2021 4:10 PM |
| DMRI | DeltaShares S&P International Managed Risk ETF | $52.08 | $51.43 | $51.52 | $52.08 | $51.52 | 1.27% | Tuesday, December 21, 2021 4:10 PM |
| DMRL | DeltaShares S&P 500 Managed Risk ETF | $78.73 | $77.49 | $78.13 | $78.73 | $78.13 | 1.59% | Tuesday, December 21, 2021 4:10 PM |
| DMRM | DeltaShares S&P 400 Managed Risk ETF | $59.34 | $58.21 | $58.81 | $59.34 | $58.81 | 1.94% | Tuesday, December 21, 2021 4:10 PM |
| DMRS | DeltaShares S&P 600 Managed Risk ETF | $57.13 | $56.41 | $56.70 | $57.13 | $56.55 | 1.28% | Tuesday, December 21, 2021 4:10 PM |
| DMTK | DermTech, Inc. - Common Stock | $17.66 | $17.47 | $17.54 | $18.13 | $17.03 | 1.09% | Tuesday, December 21, 2021 4:00 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 | $0.42 | $0.41 | $0.41 | $0.42 | $0.40 | 1.22% | Tuesday, December 21, 2021 4:10 PM |
| 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 | $42.24 | $41.59 | $41.98 | $42.31 | $41.94 | 1.56% | Tuesday, December 21, 2021 4:10 PM |
| DNLI | Denali Therapeutics Inc. - Common Stock | $45.92 | $44.69 | $44.90 | $46.00 | $44.05 | 2.75% | Tuesday, December 21, 2021 4:00 PM |
| DNN | Denison Mines Corp Ordinary Shares (Canada) | $1.43 | $1.33 | $1.36 | $1.43 | $1.33 | 7.52% | Tuesday, December 21, 2021 4:00 PM |
| DNOV | FT Cboe Vest U.S. Equity Deep Buffer ETF - November | $34.89 | $34.63 | $34.63 | $34.96 | $34.63 | 0.75% | Tuesday, December 21, 2021 4:10 PM |
| DNOW | NOW Inc. Common Stock | $8.40 | $7.91 | $8.00 | $8.53 | $8.00 | 6.19% | Tuesday, December 21, 2021 4:00 PM |
| DNP | DNP Select Income Fund, Inc. Common Stock | $10.85 | $10.79 | $10.80 | $10.88 | $10.80 | 0.56% | Tuesday, December 21, 2021 4:00 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 | $18.20 | $17.9 | $18.00 | $18.31 | $18.00 | 1.68% | Tuesday, December 21, 2021 4:00 PM |
| DOCU | DocuSign, Inc. - Common Stock | $154.24 | $148.06 | $148.76 | $155.27 | $147.12 | 4.17% | Tuesday, December 21, 2021 4:00 PM |
| DOG | ProShares Short Dow30 | $32.44 | $32.96 | $32.71 | $32.74 | $32.43 | -1.58% | Tuesday, December 21, 2021 4:10 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 | $6.39 | $5.95 | $6.10 | $6.40 | $6.07 | 7.39% | Tuesday, December 21, 2021 4:00 PM |
| DOL | WisdomTree International LargeCap Dividend Fund | $48.78 | $48.25 | $48.50 | $48.78 | $48.50 | 1.1% | Tuesday, December 21, 2021 4:10 PM |
| DOMO | Domo, Inc. - Class B Common Stock | $51.13 | $49.68 | $49.62 | $51.40 | $48.40 | 2.92% | Tuesday, December 21, 2021 4:00 PM |
| DON | WisdomTree U.S. MidCap Dividend Fund | $43.17 | $42.22 | $42.64 | $43.17 | $42.64 | 2.25% | Tuesday, December 21, 2021 4:10 PM |
| DOO | WisdomTree International Dividend Top 100 Fund | $41.67 | $41.2 | $41.55 | $41.70 | $41.53 | 1.13% | Tuesday, December 21, 2021 4:10 PM |
| DOOO | BRP Inc. - Common Subordinate Voting Shares | $81.14 | $78.81 | $79.35 | $81.45 | $79.35 | 2.96% | Tuesday, December 21, 2021 4:00 PM |
| DOOR | Masonite International Corporation Ordinary Shares (Canada) | $113.45 | $109.35 | $110.76 | $113.48 | $110.76 | 3.75% | Tuesday, December 21, 2021 4:00 PM |
| DORM | Dorman Products, Inc. - Common Stock | $105.83 | $105.73 | $106.80 | $106.99 | $105.45 | 0.09% | Tuesday, December 21, 2021 4:00 PM |
| DOV | Dover Corporation Common Stock | $171.33 | $168.44 | $169.86 | $171.94 | $168.13 | 1.72% | Tuesday, December 21, 2021 4:00 PM |
| DOW | Dow Inc. Common Stock | $54.20 | $53.51 | $54.17 | $54.81 | $53.90 | 1.29% | Tuesday, December 21, 2021 4:00 PM |
| DOX | Amdocs Limited - Ordinary Shares | $73.33 | $72.49 | $72.74 | $73.63 | $72.74 | 1.16% | Tuesday, December 21, 2021 4:00 PM |
| DOYU | DouYu International Holdings Limited - American Depositary Shares | $2.63 | $2.48 | $2.53 | $2.67 | $2.53 | 6.05% | Tuesday, December 21, 2021 4:00 PM |
| DPG | Duff & Phelps Utility and Infrastructure Fund Inc. | $13.64 | $13.48 | $13.48 | $13.99 | $13.48 | 1.19% | Tuesday, December 21, 2021 4:00 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 | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
| DPST | Direxion Daily Regional Banks Bull 3X Shares | $45.67 | $41.81 | $43.50 | $45.84 | $43.21 | 9.22% | Tuesday, December 21, 2021 4:10 PM |
| DPW | DPW Holdings, Inc. Common Stock | $54.17 | $53.4 | $53.90 | $54.17 | $53.82 | 1.44% | Tuesday, December 21, 2021 5:26 PM |
| DPZ | Domino's Pizza Inc Common Stock | $529.96 | $530.61 | $532.40 | $537.78 | $527.95 | -0.12% | Tuesday, December 21, 2021 4:00 PM |
| DQ | DAQO New Energy Corp. American Depositary Shares, each representing five ordinary shares | $40.90 | $37.96 | $39.15 | $41.10 | $39.07 | 7.75% | Tuesday, December 21, 2021 4:00 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 | $8.34 | $8.25 | $8.30 | $8.40 | $8.11 | 1.09% | Tuesday, December 21, 2021 4:00 PM |
| DRE | Duke Realty Corporation Common Stock | $62.26 | $62.31 | $62.62 | $62.79 | $61.90 | -0.08% | Tuesday, December 21, 2021 4:00 PM |
| DRH | Diamondrock Hospitality Company Common Stock | $9.31 | $8.58 | $8.73 | $9.46 | $8.70 | 8.51% | Tuesday, December 21, 2021 4:00 PM |
| DRI | Darden Restaurants, Inc. Common Stock | $142.91 | $138.04 | $140.01 | $144.66 | $139.78 | 3.53% | Tuesday, December 21, 2021 4:01 PM |
| DRIO | DarioHealth Corp. - Common Stock | $13.57 | $13.16 | $13.25 | $13.86 | $13.25 | 3.12% | Tuesday, December 21, 2021 4:00 PM |
| DRIP | Direxion Daily S&P Oil & Gas Exp. & Prod. Bear 3X Shares | $5.50 | $6.09 | $5.86 | $5.90 | $5.48 | -9.69% | Tuesday, December 21, 2021 4:10 PM |
| DRIV | Global X Autonomous & Electric Vehicles ETF | $29.42 | $28.63 | $29.00 | $29.46 | $28.86 | 2.76% | Tuesday, December 21, 2021 4:00 PM |
| DRN | Direxion Daily Real Estate Bull 3x Shares | $26.83 | $25.89 | $26.50 | $27.09 | $26.50 | 3.63% | Tuesday, December 21, 2021 4:10 PM |
| DRNA | Dicerna Pharmaceuticals, Inc. - Common Stock | $38.00 | $37.98 | $38.00 | $38.00 | $37.82 | 0.05% | Tuesday, December 21, 2021 4:00 PM |
| DRQ | Dril-Quip, Inc. Common Stock | $19.68 | $19.18 | $19.45 | $19.95 | $19.40 | 2.61% | Tuesday, December 21, 2021 4:00 PM |
| DRR | Market Vectors Double Short Euro ETN | $4.33 | $4.33 | No Data | No Data | No Data | 0 | Tuesday, December 21, 2021 4:10 PM |
| DRRX | DURECT Corporation - Common Stock | $0.97 | $0.95 | $0.99 | $1.00 | $0.95 | 2.22% | Tuesday, December 21, 2021 4:00 PM |
| DRSK | Aptus Defined Risk ETF | $28.76 | $28.73 | $28.73 | $28.76 | $28.70 | 0.1% | Tuesday, December 21, 2021 4:10 PM |
| DRTT | DIRTT Environmental Solutions Ltd. - Common Shares | $1.90 | $1.88 | $1.86 | $1.92 | $1.84 | 1.06% | Tuesday, December 21, 2021 4:00 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 | $36.79 | $37.95 | $37.00 | $37.05 | $36.40 | -3.04% | Tuesday, December 21, 2021 4:10 PM |
| DRW | WisdomTree Global ex-US Real Estate Index | $24.15 | $23.98 | $24.20 | $24.20 | $24.08 | 0.71% | Tuesday, December 21, 2021 4:10 PM |
| DS | Drive Shack Inc. | $1.50 | $1.47 | $1.47 | $1.53 | $1.47 | 2.04% | Tuesday, December 21, 2021 4:00 PM |
| DSE | Duff & Phelps Select MLP and Midstream Energy Fund Inc. | $0.20 | $0.21 | $0.20 | $0.20 | $0.20 | -4.76% | Tuesday, December 21, 2021 3:51 PM |
| DSGX | The Descartes Systems Group Inc. - Common Stock | $78.95 | $76.52 | $76.79 | $79.30 | $76.53 | 3.18% | Tuesday, December 21, 2021 4:00 PM |
| DSI | iShares MSCI KLD 400 Social ETF | $90.23 | $88.59 | $89.29 | $90.31 | $88.90 | 1.85% | Tuesday, December 21, 2021 4:10 PM |
| DSKE | Daseke, Inc. - Common Stock | $9.48 | $9.39 | $9.48 | $9.67 | $9.38 | 0.96% | Tuesday, December 21, 2021 4:00 PM |
| DSL | DoubleLine Income Solutions Fund Common Shares of Beneficial Interests | $15.95 | $15.83 | $15.88 | $16.00 | $15.87 | 0.76% | Tuesday, December 21, 2021 4:00 PM |
| DSLV | Credit Suisse AG - VelocityShares 3x Inverse Silver ETN | $0.54 | $0.55 | $0.54 | $0.55 | $0.53 | -1.82% | Tuesday, December 21, 2021 4:00 PM |
| DSM | BNY Mellon Strategic Municipal Bond Fund, Inc. Common Stock | $8.34 | $8.36 | $8.39 | $8.39 | $8.31 | -0.24% | Tuesday, December 21, 2021 4:00 PM |
| DSPG | DSP Group, Inc. - Common Stock | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
| DSS | Document Security Systems, Inc. Common Stock | $0.73 | $0.71 | $0.72 | $0.75 | $0.70 | 2.23% | Tuesday, December 21, 2021 4:00 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 | $44.75 | $44.07 | $44.40 | $44.77 | $44.40 | 1.54% | Tuesday, December 21, 2021 4:10 PM |
| DSU | Blackrock Debt Strategies Fund, Inc. Common Stock | $11.79 | $11.66 | $11.71 | $11.80 | $11.66 | 1.11% | Tuesday, December 21, 2021 4:00 PM |
| DSWL | Deswell Industries, Inc. - Common Shares | $3.91 | $3.93 | $3.87 | $3.99 | $3.87 | -0.51% | Tuesday, December 21, 2021 4:00 PM |
| DSX | Diana Shipping inc. common stock | $3.87 | $3.79 | $3.82 | $3.96 | $3.82 | 2.11% | Tuesday, December 21, 2021 4:00 PM |
| DT | Dynatrace, Inc. Common Stock | $60.56 | $56.46 | $57.08 | $60.58 | $57.03 | 7.26% | Tuesday, December 21, 2021 4:00 PM |
| DTD | WisdomTree U.S. Total Dividend Fund | $126.53 | $125.22 | $125.81 | $126.64 | $125.81 | 1.05% | Tuesday, December 21, 2021 4:10 PM |
| DTE | DTE Energy Company Common Stock | $116.48 | $117.13 | $117.66 | $118.34 | $116.00 | -0.55% | Tuesday, December 21, 2021 4:02 PM |
| DTEA | DAVIDsTEA Inc. - Common Stock | $3.39 | $3.35 | $3.37 | $3.44 | $3.33 | 1.19% | Tuesday, December 21, 2021 4:00 PM |
| DTEC | ALPS ETF Trust ALPS Disruptive Technologies ETF | $47.67 | $46.57 | $46.76 | $47.67 | $46.76 | 2.36% | Tuesday, December 21, 2021 4:10 PM |
| DTF | DTF Tax-Free Income, Inc. Common Stock | $14.37 | $14.31 | $14.30 | $14.42 | $14.30 | 0.42% | Tuesday, December 21, 2021 4:00 PM |
| DTH | WisdomTree International High Dividend Fund | $38.43 | $37.99 | $38.13 | $38.45 | $38.13 | 1.15% | Tuesday, December 21, 2021 4:10 PM |
| DTIL | Precision BioSciences, Inc. - Common Stock | $8.11 | $8.18 | $8.32 | $8.35 | $7.98 | -0.86% | Tuesday, December 21, 2021 4:00 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 | $98.98 | $98.25 | $98.65 | $99.21 | $98.65 | 0.74% | Tuesday, December 21, 2021 4:10 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 | $1.66 | $1.42 | $1.39 | $1.70 | $1.39 | 16.9% | Tuesday, December 21, 2021 4:00 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 | $25.68 | $25.66 | $25.73 | $25.77 | $25.68 | 0.08% | Tuesday, December 21, 2021 4:00 PM |
| DTY | DTE Energy Company 2016 Series F 6.00% Junior Subordinated Debentures due 2076 | $583.00 | $587 | $582.00 | $610.00 | $568.00 | -0.68% | Tuesday, December 21, 2021 4:35 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 | $9.50 | $10.09 | $9.84 | $9.85 | $9.44 | -5.85% | Tuesday, December 21, 2021 4:10 PM |
| DUK | Duke Energy Corporation (Holding Company) Common Stock | $103.02 | $103.67 | $104.00 | $104.49 | $102.68 | -0.63% | Tuesday, December 21, 2021 4:01 PM |
| DUKB | Duke Energy Corporation 5.625% Junior Subordinated Debentures due 2078 | $26.43 | $26.39 | $26.45 | $26.49 | $26.40 | 0.15% | Tuesday, December 21, 2021 4:00 PM |
| DUKH | Duke Energy Corporation 5.125% Junior Subordinated Debentures due 2073 | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
| DUO | Fangdd Network Group Ltd. - American Depositary Shares | $0.51 | $0.48 | $0.48 | $0.51 | $0.48 | 7.16% | Tuesday, December 21, 2021 4:00 PM |
| DUOT | Duos Technologies Group, Inc. - Common Stock | $5.87 | $5.5 | $6.28 | $6.30 | $5.69 | 6.73% | Tuesday, December 21, 2021 4:00 PM |
| DURA | VanEck Vectors Morningstar Durable Dividend ETF | $31.66 | $31.57 | $31.75 | $31.75 | $31.66 | 0.29% | Tuesday, December 21, 2021 4:10 PM |
| DUSA | Davis Select U.S. Equity ETF | $34.11 | $33.53 | $33.83 | $34.11 | $33.83 | 1.74% | Tuesday, December 21, 2021 4:10 PM |
| DUSL | Direxion Daily Industrials Bull 3X Shares | $42.48 | $39.95 | $40.78 | $42.72 | $40.78 | 6.33% | Tuesday, December 21, 2021 4:10 PM |
| DUST | Direxion Daily Gold Miners Index Bear 3X Shares | $20.52 | $20.75 | $20.38 | $21.08 | $20.38 | -1.11% | Tuesday, December 21, 2021 4:10 PM |
| DVA | DaVita Inc. Common Stock | $108.86 | $106.93 | $107.93 | $110.22 | $107.73 | 1.8% | Tuesday, December 21, 2021 4:00 PM |
| DVAX | Dynavax Technologies Corporation - Common Stock | $14.23 | $14.14 | $14.23 | $14.34 | $13.75 | 0.64% | Tuesday, December 21, 2021 4:00 PM |
| DVD | Dover Motorsports, Inc. Common Stock | $3.61 | $3.6 | $3.60 | $3.61 | $3.60 | 0.28% | Tuesday, December 21, 2021 4:00 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 | $24.28 | $23.48 | $24.02 | $24.29 | $23.83 | 3.41% | Tuesday, December 21, 2021 4:00 PM |
| DVN | Devon Energy Corporation Common Stock | $41.31 | $38.25 | $38.96 | $41.56 | $38.94 | 8% | Tuesday, December 21, 2021 4:00 PM |
| DVOL | First Trust Dorsey Wright Momentum & Low Volatility ETF | $30.51 | $30.33 | $30.32 | $30.54 | $30.30 | 0.59% | Tuesday, December 21, 2021 4:00 PM |
| DVOP | Source Dividend Opportunity ETF | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
| DVP | Deep Value ETF | $3.91 | $4.1 | $4.00 | $4.01 | $3.84 | -4.63% | Tuesday, December 21, 2021 4:10 PM |
| DVY | iShares Select Dividend ETF | $119.48 | $117.95 | $118.57 | $119.88 | $118.47 | 1.3% | Tuesday, December 21, 2021 4:00 PM |
| DVYA | iShares Asia / Pacific Dividend 30 Index Fund Exchange Traded Fund | $36.56 | $36.35 | $36.47 | $36.59 | $36.47 | 0.58% | Tuesday, December 21, 2021 4:10 PM |
| DVYE | iShares Emerging Markets Dividend Index Fund Exchange Traded Fund | $37.75 | $37.39 | $37.65 | $37.80 | $37.56 | 0.96% | Tuesday, December 21, 2021 4:10 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 | $87.31 | $83.8 | $84.94 | $87.34 | $84.94 | 4.19% | Tuesday, December 21, 2021 4:00 PM |
| DWAT | Arrow DWA Tactical ETF | $13.31 | $13.31 | $12.98 | $13.47 | $12.98 | 0 | Wednesday, December 15, 2021 2:55 PM |
| DWAW | AdvisorShares Dorsey Wright FSM All Cap World ETF | $37.44 | $36.58 | $36.83 | $37.49 | $36.83 | 2.35% | Tuesday, December 21, 2021 4:00 PM |
| DWCR | Arrow DWA Country Rotation ETF | $36.09 | $36.32 | $36.09 | $36.11 | $36.09 | -0.65% | Tuesday, December 21, 2021 4:00 PM |
| DWEQ | AdvisorShares Dorsey Wright Alpha Equal Weight ETF | $27.91 | $27.06 | $27.85 | $27.92 | $27.85 | 3.13% | Tuesday, December 21, 2021 4:00 PM |
| 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 | $29.13 | $28.43 | $28.72 | $29.16 | $28.72 | 2.44% | Tuesday, December 21, 2021 4:10 PM |
| DWM | WisdomTree International Equity Fund | $53.47 | $52.98 | $53.20 | $53.47 | $53.19 | 0.93% | Tuesday, December 21, 2021 4:10 PM |
| DWMC | AdvisorShares Dorsey Wright Micro-Cap ETF | $36.40 | $35.81 | $36.40 | $37.22 | $36.40 | 1.65% | Tuesday, December 21, 2021 4:00 PM |
| DWMF | WisdomTree International Multifactor Fund | $26.50 | $26.33 | $26.39 | $26.50 | $26.39 | 0.66% | Tuesday, December 21, 2021 4:10 PM |
| DWPP | First Trust Dorsey Wright People's Portfolio ETF | $34.06 | $34.06 | No Data | $34.64 | $34.64 | 0 | Monday, December 20, 2021 9:51 AM |
| DWSH | AdvisorShares Dorsey Wright Short ETF | $8.67 | $8.9 | $8.84 | $8.86 | $8.67 | -2.58% | Tuesday, December 21, 2021 4:00 PM |
| DWSN | Dawson Geophysical Company - Common Stock | $2.30 | $2.3 | $2.28 | $2.31 | $2.28 | 0 | Tuesday, December 21, 2021 4:00 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 | $39.79 | $39.47 | $39.71 | $39.81 | $39.27 | 0.81% | Tuesday, December 21, 2021 4:00 PM |
| DWX | SPDR S&P International Dividend ETF | $38.23 | $37.85 | $38.00 | $38.23 | $38.00 | 1% | Tuesday, December 21, 2021 4:10 PM |
| DX | Dynex Capital, Inc. Common Stock | $16.33 | $15.67 | $15.76 | $16.38 | $15.76 | 4.21% | Tuesday, December 21, 2021 4:00 PM |
| DXB | Deutsche Bk Contingent Cap TR II Tr Pfd Sec | $20.56 | $20.65 | $20.55 | $20.56 | $20.55 | -0.44% | Tuesday, December 21, 2021 4:00 PM |
| DXC | DXC Technology Company Common Stock | $31.35 | $29.98 | $30.29 | $31.38 | $30.24 | 4.57% | Tuesday, December 21, 2021 4:02 PM |
| DXCM | DexCom, Inc. - Common Stock | $565.90 | $544.89 | $549.69 | $566.30 | $547.68 | 3.86% | Tuesday, December 21, 2021 4:00 PM |
| DXD | ProShares UltraShort Dow30 | $8.49 | $8.78 | $8.63 | $8.65 | $8.49 | -3.3% | Tuesday, December 21, 2021 4:10 PM |
| DXF | Dunxin Financial Holdings Limited American Depositary Shares | $0.94 | $0.96 | $0.97 | $0.99 | $0.92 | -1.93% | Tuesday, December 21, 2021 4:00 PM |
| DXGE | WisdomTree Germany Hedged Equity Fund | $35.42 | $35.42 | No Data | $35.81 | $35.81 | 0 | Monday, December 20, 2021 9:46 AM |
| DXJ | WisdomTree Japan Hedged Equity Fund | $63.10 | $62.48 | $62.72 | $63.11 | $62.71 | 0.99% | Tuesday, December 21, 2021 4:10 PM |
| DXJS | WisdomTree Japan Hedged SmallCap Equity Fund | $43.36 | $43.09 | $43.17 | $43.36 | $43.17 | 0.63% | Tuesday, December 21, 2021 4:00 PM |
| DXLG | Destination XL Group, Inc. - Common Stock | $5.45 | $5.28 | $5.39 | $5.50 | $5.22 | 3.22% | Tuesday, December 21, 2021 4:00 PM |
| DXPE | DXP Enterprises, Inc. - Common Stock | $24.35 | $24.56 | $24.95 | $25.19 | $24.28 | -0.86% | Tuesday, December 21, 2021 4:00 PM |
| DXR | Daxor Corporation Common Stock | $11.00 | $11 | $10.91 | $11.00 | $10.91 | 0.03% | Tuesday, December 21, 2021 4:00 PM |
| DXYN | The Dixie Group, Inc. - Common Stock | $5.65 | $5.48 | $5.48 | $5.65 | $5.19 | 3.1% | Tuesday, December 21, 2021 4:00 PM |
| DY | Dycom Industries, Inc. Common Stock | $88.39 | $86.67 | $88.23 | $89.37 | $87.52 | 1.98% | Tuesday, December 21, 2021 4:00 PM |
| DYAI | Dyadic International, Inc. - Common Stock | $4.36 | $4.48 | $4.50 | $4.51 | $4.26 | -2.68% | Tuesday, December 21, 2021 4:00 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 | $36.63 | $35.94 | $36.32 | $36.63 | $36.15 | 1.92% | Tuesday, December 21, 2021 4:10 PM |
| DYNT | Dynatronics Corporation - Common Stock | $1.04 | $0.98 | $0.97 | $1.04 | $0.97 | 6.6% | Tuesday, December 21, 2021 4:00 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 | $14.30 | $14.12 | $14.20 | $14.33 | $14.06 | 1.27% | Tuesday, December 21, 2021 4:00 PM |
| DZZ | DB Gold Double Short ETN due February 15, 2038 | $2.81 | $2.8 | $2.79 | $2.81 | $2.79 | 0.07% | Tuesday, December 21, 2021 4:10 PM |
| E | ENI S.p.A. Common Stock | $27.60 | $26.83 | $27.26 | $27.69 | $27.26 | 2.87% | Tuesday, December 21, 2021 4:00 PM |
| EA | Electronic Arts Inc. - Common Stock | $132.17 | $129.92 | $130.97 | $132.32 | $129.19 | 1.73% | Tuesday, December 21, 2021 4:00 PM |
| EAB | Entergy Arkansas, LLC First Mortgage Bonds, 4.90% Series Due December 1, 2052 | $2.94 | $2.88 | $2.94 | $2.94 | $2.94 | 2.08% | Tuesday, December 21, 2021 6:00 PM |
| EAD | Wells Fargo Income Opportunities Fund Common Shares | $8.59 | $8.5 | $8.53 | $8.62 | $8.53 | 1.06% | Tuesday, December 21, 2021 4:00 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 | $11.61 | $11.04 | $11.22 | $11.63 | $11.12 | 5.16% | Tuesday, December 21, 2021 4:00 PM |
| EAGG | iShares ESG U.S. Aggregate Bond ETF | $54.97 | $55.04 | $54.76 | $54.97 | $54.76 | -0.13% | Tuesday, December 21, 2021 4:10 PM |
| EAI | Entergy Arkansas, LLC First Mortgage Bonds, 4.875% Series Due September 1, 2066 | $25.26 | $25.21 | $25.23 | $25.29 | $25.23 | 0.2% | Tuesday, December 21, 2021 4:00 PM |
| EARN | Ellington Residential Mortgage REIT Common Shares of Beneficial Interest | $10.42 | $10.19 | $10.27 | $10.54 | $10.25 | 2.26% | Tuesday, December 21, 2021 4:00 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 | $30.81 | $30.45 | $30.64 | $30.81 | $30.63 | 1.19% | Tuesday, December 21, 2021 4:10 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 | $1.77 | $1.67 | $1.70 | $1.80 | $1.69 | 5.99% | Tuesday, December 21, 2021 4:00 PM |
| EAT | Brinker International, Inc. Common Stock | $36.77 | $35.54 | $36.25 | $37.34 | $36.13 | 3.46% | Tuesday, December 21, 2021 4:00 PM |
| EB | Eventbrite, Inc. Class A Common Stock | $17.07 | $16.16 | $16.54 | $17.43 | $16.36 | 5.63% | Tuesday, December 21, 2021 4:00 PM |
| EBAY | eBay Inc. - Common Stock | $63.71 | $63.79 | $64.21 | $64.55 | $63.30 | -0.13% | Tuesday, December 21, 2021 4:00 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 | $19.09 | $19.19 | $19.21 | $19.46 | $19.00 | -0.52% | Tuesday, December 21, 2021 4:00 PM |
| EBIX | Ebix, Inc. - Common Stock | $30.11 | $28.77 | $29.57 | $30.25 | $29.06 | 4.66% | Tuesday, December 21, 2021 4:00 PM |
| EBIZ | Global X E-commerce ETF | $27.23 | $26.16 | $26.40 | $27.29 | $26.40 | 4.09% | Tuesday, December 21, 2021 4:00 PM |
| EBMT | Eagle Bancorp Montana, Inc. - Common Stock | $22.26 | $22.25 | $22.68 | $22.68 | $22.05 | 0.04% | Tuesday, December 21, 2021 4:00 PM |
| EBND | SPDR Bloomberg Barclays Emerging Markets Local Bond ETF | $24.32 | $24.27 | $24.16 | $24.38 | $24.16 | 0.21% | Tuesday, December 21, 2021 4:10 PM |
| EBR | Centrais Electricas Brasileiras S A American Depositary Shares (Each representing one Common Share) | $5.72 | $5.68 | $5.69 | $5.77 | $5.69 | 0.7% | Tuesday, December 21, 2021 4:00 PM |
| EBR.B | Centrais Electricas Brasileiras S.A.- Eletrobr?!s American Depositary Shares (Each representing one Preferred Share) | $5.67 | $5.61 | $5.65 | $5.70 | $5.63 | 1.07% | Tuesday, December 21, 2021 4:00 PM |
| EBS | Emergent Biosolutions, Inc. Common Stock | $45.82 | $44.36 | $44.52 | $45.90 | $44.45 | 3.29% | Tuesday, December 21, 2021 4:00 PM |
| EBSB | Meridian Bancorp, Inc. - Common Stock | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
| EBTC | Enterprise Bancorp Inc - Common Stock | $43.59 | $42.5 | $42.80 | $43.98 | $42.64 | 2.56% | Tuesday, December 21, 2021 4:00 PM |
| EC | Ecopetrol S.A. American Depositary Shares | $13.00 | $12.84 | $12.98 | $13.16 | $12.88 | 1.25% | Tuesday, December 21, 2021 4:00 PM |
| ECC | Eagle Point Credit Company Inc. Common Stock | $14.14 | $14.45 | $14.65 | $14.72 | $14.14 | -2.15% | Tuesday, December 21, 2021 4:00 PM |
| ECCB | Eagle Point Credit Company Inc. 7.75% Series B Term Preferred Stock due 2026 | $25.33 | $25.26 | $25.40 | $25.40 | $25.33 | 0.28% | Tuesday, December 21, 2021 4:00 PM |
| ECCX | Eagle Point Credit Company Inc. 6.6875% Notes due 2028 | $25.18 | $25.15 | $25.18 | $25.18 | $25.15 | 0.12% | Tuesday, December 21, 2021 4:00 PM |
| ECCY | Eagle Point Credit Company Inc. 6.75% Notes due 2027 | $25.18 | $25.18 | $25.18 | $25.22 | $25.18 | 0 | Tuesday, December 21, 2021 4:00 PM |
| ECF | Ellsworth Growth and Income Fund Ltd. | $11.99 | $11.92 | $11.93 | $12.26 | $11.92 | 0.59% | Tuesday, December 21, 2021 4:00 PM |
| ECH | iShares Inc. iShares MSCI Chile ETF | $21.90 | $21.52 | $22.12 | $22.47 | $21.88 | 1.77% | Tuesday, December 21, 2021 4:10 PM |
| ECHO | Echo Global Logistics, Inc. - Common Stock | $0.50 | $0.5 | $0.49 | $0.50 | $0.49 | 0 | Tuesday, December 21, 2021 5:07 PM |
| ECL | Ecolab Inc. Common Stock | $225.49 | $224.02 | $225.34 | $226.49 | $224.26 | 0.66% | Tuesday, December 21, 2021 4:03 PM |
| ECLN | First Trust EIP Carbon Impact ETF | $24.35 | $24.18 | No Data | $24.35 | $24.35 | 0.7% | Tuesday, December 21, 2021 4:10 PM |
| ECNS | iShares MSCI China Small-Cap ETF | $46.11 | $45.35 | $45.66 | $46.24 | $45.66 | 1.67% | Tuesday, December 21, 2021 4:10 PM |
| ECOL | US Ecology, Inc. - Common Stock | $30.12 | $29.85 | $30.13 | $31.14 | $30.07 | 0.9% | Tuesday, December 21, 2021 4:00 PM |
| ECOM | ChannelAdvisor Corporation Common Stock | $24.40 | $23.01 | $23.31 | $24.44 | $23.22 | 6.04% | Tuesday, December 21, 2021 4:00 PM |
| ECON | Columbia Emerging Markets Consumer ETF | $23.70 | $23.19 | $23.36 | $23.70 | $23.36 | 2.2% | Tuesday, December 21, 2021 4:10 PM |
| ECOR | electroCore, Inc. - Common Stock | $0.65 | $0.65 | $0.65 | $0.68 | $0.64 | -0.02% | Tuesday, December 21, 2021 4:00 PM |
| ECOW | Pacer Emerging Markets Cash Cows 100 ETF | $24.41 | $24.31 | $24.40 | $24.46 | $24.40 | 0.4% | Tuesday, December 21, 2021 4:00 PM |
| ECOZ | TrueMark ESG Active Opportunities ETF | $40.57 | $39.69 | $40.16 | $40.57 | $40.16 | 2.21% | Tuesday, December 21, 2021 4:10 PM |
| ECPG | Encore Capital Group Inc - Common Stock | $59.62 | $59.07 | $59.18 | $60.12 | $59.02 | 0.93% | Tuesday, December 21, 2021 4:00 PM |
| ECT | ECA Marcellus Trust I Common Units of Beneficial Interest | $9.00 | $9 | No Data | No Data | No Data | 0 | Monday, December 20, 2021 2:35 PM |
| ED | Consolidated Edison, Inc. Common Stock | $83.37 | $84.04 | $84.46 | $84.63 | $83.05 | -0.8% | Tuesday, December 21, 2021 4:02 PM |
| EDAP | EDAP TMS S.A. - American Depositary Shares, each representing One Ordinary Share | $5.69 | $5.62 | $5.67 | $5.83 | $5.60 | 1.25% | Tuesday, December 21, 2021 4:00 PM |
| EDC | Direxion Emerging Markets Bull 3X Shares | $70.94 | $67.53 | $69.20 | $71.00 | $69.20 | 5.05% | Tuesday, December 21, 2021 4:10 PM |
| EDD | Morgan Stanley Emerging Markets Domestic Debt Fund, Inc. Morgan Stanley Emerging Markets Domestic Debt Fund, Inc. Common Stock | $5.38 | $5.36 | $5.40 | $5.42 | $5.36 | 0.37% | Tuesday, December 21, 2021 4:00 PM |
| EDEN | iShares Inc iShares MSCI Denmark ETF | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | -12.5% | Tuesday, December 21, 2021 4:00 PM |
| EDF | Stone Harbor Emerging Markets Income Fund Common Shares of Beneficial Interest | $6.55 | $6.42 | $6.47 | $6.55 | $6.45 | 2.02% | Tuesday, December 21, 2021 4:00 PM |
| EDI | Stone Harbor Emerging Markets Total Income Fund Common Shares of Beneficial Interests | $7.57 | $7.51 | $7.55 | $7.62 | $7.53 | 0.8% | Tuesday, December 21, 2021 4:00 PM |
| EDIT | Editas Medicine, Inc. - Common Stock | $29.82 | $30.2 | $30.37 | $30.48 | $29.18 | -1.26% | Tuesday, December 21, 2021 4:00 PM |
| EDIV | SPDR S&P Emerging Markets Dividend ETF | $29.49 | $29.41 | $29.48 | $29.49 | $29.42 | 0.29% | Tuesday, December 21, 2021 4:10 PM |
| EDN | Empresa Distribuidora Y Comercializadora Norte S.A. (Edenor) Empresa Distribuidora Y Comercializadora Norte S.A. (Edenor) American Depositary Shares | $4.90 | $5.01 | $5.06 | $5.07 | $4.83 | -2.2% | Tuesday, December 21, 2021 4:00 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 | $24.02 | $24.12 | $24.09 | $24.24 | $24.02 | -0.41% | Tuesday, December 21, 2021 4:10 PM |
| EDOW | First Trust Dow 30 Equal Weight ETF | $31.21 | $30.74 | $30.93 | $31.21 | $30.93 | 1.53% | Tuesday, December 21, 2021 4:10 PM |
| EDRY | EuroDry Ltd. - Common Shares | $17.68 | $17.8 | $18.05 | $18.86 | $17.46 | -0.67% | Tuesday, December 21, 2021 4:00 PM |
| EDSA | Edesa Biotech, Inc. - Common Shares | $5.81 | $5.69 | $5.68 | $5.85 | $5.61 | 2.11% | Tuesday, December 21, 2021 4:00 PM |
| EDTX | EdtechX Holdings Acquisition Corp. - Common Stock | $9.99 | $9.99 | No Data | No Data | No Data | 0 | Monday, December 20, 2021 12:29 PM |
| EDU | New Oriental Education & Technology Group, Inc. Sponsored ADR representing 1 Ordinary Share (Cayman Islands) | $2.13 | $2.05 | $2.07 | $2.14 | $2.07 | 3.9% | Tuesday, December 21, 2021 4:00 PM |
| EDUC | Educational Development Corporation - Common Stock | $8.45 | $8.36 | $8.36 | $8.45 | $8.30 | 1.08% | Tuesday, December 21, 2021 4:00 PM |
| EDV | Vanguard Extended Duration Treasury ETF | $142.01 | $142.63 | $140.62 | $142.01 | $139.90 | -0.43% | Tuesday, December 21, 2021 4:10 PM |
| EDZ | Direxion Emerging Markets Bear 3X Shares | $9.94 | $10.49 | $10.25 | $10.25 | $9.94 | -5.24% | Tuesday, December 21, 2021 4:10 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 | $11.29 | $11.15 | $11.24 | $11.31 | $11.18 | 1.26% | Tuesday, December 21, 2021 4:00 PM |
| EEFT | Euronet Worldwide, Inc. - Common Stock | $117.97 | $110.9 | $112.50 | $118.48 | $110.50 | 6.38% | Tuesday, December 21, 2021 4:00 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 | $32.47 | $31.83 | No Data | $32.47 | $32.47 | 2% | Tuesday, December 21, 2021 4:10 PM |
| EELV | Invesco S&P Emerging Markets Low Volatility ETF | $24.43 | $24.28 | $24.42 | $24.45 | $24.35 | 0.61% | Tuesday, December 21, 2021 4:10 PM |
| EEM | iShares MSCI Emerging Index Fund | $48.24 | $47.44 | $47.82 | $48.25 | $47.80 | 1.69% | Tuesday, December 21, 2021 4:10 PM |
| EEMA | iShares MSCI Emerging Markets Asia ETF | $81.22 | $79.69 | $80.51 | $81.31 | $80.47 | 1.92% | Tuesday, December 21, 2021 4:00 PM |
| EEMD | AAM S&P Emerging Markets High Dividend Value ETF | $21.49 | $21.58 | $21.48 | $21.49 | $21.34 | -0.43% | Tuesday, December 21, 2021 4:10 PM |
| EEMO | Invesco S&P Emerging Markets Momentum ETF | $17.26 | $16.99 | $17.19 | $17.26 | $17.19 | 1.59% | Tuesday, December 21, 2021 4:10 PM |
| EEMS | Ishares MSCI Emerging Markets Small Cap Index Fund | $58.71 | $57.94 | $58.31 | $58.76 | $58.31 | 1.33% | Tuesday, December 21, 2021 4:10 PM |
| EEMV | iShares Edge MSCI Min Vol Emerging Markets ETF | $61.79 | $61.26 | $61.49 | $61.82 | $61.49 | 0.87% | Tuesday, December 21, 2021 4:10 PM |
| EEMX | SPDR MSCI Emerging Markets Fuel Reserves Free ETF | $72.05 | $70.62 | $71.38 | $72.05 | $71.38 | 2.03% | Tuesday, December 21, 2021 4:10 PM |
| EES | WisdomTree U.S. SmallCap Fund | $50.39 | $49.1 | $49.50 | $50.39 | $49.50 | 2.63% | Tuesday, December 21, 2021 4:10 PM |
| EET | ProShares Ultra MSCI Emerging Markets | $83.04 | $80.41 | $81.52 | $83.08 | $81.52 | 3.27% | Tuesday, December 21, 2021 4:10 PM |
| EEV | ProShares UltraShort MSCI Emerging Markets | $17.67 | $18.28 | $18.01 | $18.01 | $17.67 | -3.32% | Tuesday, December 21, 2021 4:10 PM |
| EEX | Emerald Holding, Inc. Common Stock | $3.44 | $3.3 | $3.33 | $3.49 | $3.33 | 4.24% | Tuesday, December 21, 2021 4:00 PM |
| EFA | iShares MSCI EAFE ETF | $77.33 | $76.48 | $76.86 | $77.37 | $76.79 | 1.11% | Tuesday, December 21, 2021 4:10 PM |
| EFAD | ProShares Trust ProShares MSCI EAFE Dividend Growers ETF | $45.82 | $45.62 | $45.75 | $45.82 | $45.64 | 0.44% | Tuesday, December 21, 2021 4:10 PM |
| EFAS | Global X MSCI SuperDividend EAFE ETF | $15.60 | $15.23 | $15.45 | $15.60 | $15.45 | 2.43% | Tuesday, December 21, 2021 4:00 PM |
| EFAV | iShares Edge MSCI Min Vol EAFE ETF | $75.80 | $75.47 | $75.62 | $75.80 | $75.47 | 0.43% | Tuesday, December 21, 2021 4:10 PM |
| EFAX | SPDR MSCI EAFE Fossil Fuel Reserves Free ETF | $82.18 | $81.34 | $81.79 | $82.18 | $81.77 | 1.03% | Tuesday, December 21, 2021 4:10 PM |
| EFC | Ellington Financial Inc. Common Stock | $16.74 | $15.89 | $16.07 | $16.91 | $16.07 | 5.35% | Tuesday, December 21, 2021 4:00 PM |
| EFF | Eaton vance Floating-Rate Income Plus Fund Common Shares of Beneficial Interest | $0.07 | $0.07 | No Data | No Data | No Data | 0 | Friday, December 17, 2021 12:44 PM |
| EFG | iShares MSCI EAFE Growth ETF | $108.08 | $106.84 | $107.48 | $108.09 | $107.07 | 1.16% | Tuesday, December 21, 2021 4:10 PM |
| EFL | Eaton Vance Floating-Rate 2022 Target Term Trust Common Shares of Beneficial Interest | $9.23 | $9.22 | $9.19 | $9.25 | $9.16 | 0.11% | Tuesday, December 21, 2021 4:00 PM |
| EFNL | iShares Inc iShares MSCI Finland ETF | $46.71 | $46.1 | $46.52 | $46.71 | $46.52 | 1.32% | Tuesday, December 21, 2021 4:10 PM |
| EFO | ProShares Ultra MSCI EAFE | $50.53 | $49.29 | $50.05 | $50.53 | $50.05 | 2.51% | Tuesday, December 21, 2021 4:10 PM |
| EFOI | Energy Focus, Inc. - Common Stock | $3.61 | $3.88 | $3.68 | $3.98 | $3.60 | -6.96% | Tuesday, December 21, 2021 4:00 PM |
| EFR | Eaton Vance Senior Floating-Rate Fund Common Shares of Beneficial Interest | $14.69 | $14.66 | $14.74 | $14.78 | $14.66 | 0.2% | Tuesday, December 21, 2021 4:00 PM |
| EFSC | Enterprise Financial Services Corporation - Common Stock | $46.51 | $45.91 | $46.12 | $47.01 | $46.12 | 1.31% | Tuesday, December 21, 2021 4:00 PM |
| EFT | Eaton Vance Floating Rate Income Trust Common Shares of Beneficial Interest | $14.75 | $14.75 | $14.88 | $15.00 | $14.73 | 0 | Tuesday, December 21, 2021 4:00 PM |
| EFU | ProShares UltraShort MSCI EAFE | $10.16 | $10.42 | No Data | $10.16 | $10.16 | -2.53% | Tuesday, December 21, 2021 4:10 PM |
| EFV | iShares MSCI EAFE Value ETF | $49.57 | $49.04 | $49.40 | $49.61 | $49.30 | 1.08% | Tuesday, December 21, 2021 4:10 PM |
| EFX | Equifax, Inc. Common Stock | $280.07 | $275.97 | $277.93 | $280.20 | $273.76 | 1.49% | Tuesday, December 21, 2021 4:00 PM |
| EFZ | ProShares Short MSCI EAFE | $18.16 | $18.37 | $18.28 | $18.28 | $18.16 | -1.14% | Tuesday, December 21, 2021 4:10 PM |
| EGAN | eGain Corporation - Common Stock | $9.88 | $9.87 | $9.94 | $9.97 | $9.81 | 0.1% | Tuesday, December 21, 2021 4:00 PM |
| EGBN | Eagle Bancorp, Inc. - Common Stock | $56.12 | $54.6 | $54.93 | $57.70 | $54.93 | 2.78% | Tuesday, December 21, 2021 4:00 PM |
| EGF | Blackrock Enhanced Government Fund, Inc. Common Stock | $12.65 | $12.48 | $12.52 | $12.65 | $12.52 | 1.36% | Tuesday, December 21, 2021 4:00 PM |
| EGHT | 8x8 Inc Common Stock | $17.35 | $16.84 | $17.10 | $17.48 | $16.98 | 3.03% | Tuesday, December 21, 2021 4:00 PM |
| EGIF | Eagle Growth and Income Opportunities Fund Common Shares of Beneficial Interest | $24.60 | $24.41 | $24.58 | $24.60 | $24.58 | 0.78% | Tuesday, December 21, 2021 4:00 PM |
| EGLE | Eagle Bulk Shipping Inc. - Common Stock | $40.66 | $39.95 | $40.30 | $41.57 | $40.30 | 1.78% | Tuesday, December 21, 2021 4:00 PM |
| EGO | Eldorado Gold Corporation Ordinary Shares | $9.06 | $8.65 | $8.68 | $9.08 | $8.65 | 4.74% | Tuesday, December 21, 2021 4:00 PM |
| EGOV | NIC Inc. - Common Stock | $825.20 | $833.5 | $828.27 | $828.37 | $825.20 | -1% | Tuesday, December 21, 2021 4:35 PM |
| EGP | EastGroup Properties, Inc. Common Stock | $215.96 | $215.92 | $217.69 | $218.19 | $214.66 | 0.02% | Tuesday, December 21, 2021 4:00 PM |
| EGPT | VanEck Vectors Egypt Index ETF | $26.10 | $25.77 | $25.80 | $26.21 | $25.80 | 1.27% | Tuesday, December 21, 2021 4:10 PM |
| EGRX | Eagle Pharmaceuticals, Inc. - Common Stock | $54.35 | $55.42 | $55.19 | $56.43 | $53.99 | -1.93% | Tuesday, December 21, 2021 4:00 PM |
| EGY | VAALCO Energy, Inc. Common Stock | $3.15 | $3.08 | $3.15 | $3.18 | $3.10 | 2.27% | Tuesday, December 21, 2021 4:00 PM |
| EH | EHang Holdings Limited - ADS | $15.83 | $14.75 | $14.79 | $15.90 | $14.79 | 7.32% | Tuesday, December 21, 2021 4:00 PM |
| EHC | Encompass Health Corporation Common Stock | $63.19 | $62.23 | $62.53 | $63.63 | $62.45 | 1.54% | Tuesday, December 21, 2021 4:00 PM |
| EHI | Western Asset Global High Income Fund Inc Common Stock | $9.78 | $9.65 | $9.68 | $9.80 | $9.67 | 1.35% | Tuesday, December 21, 2021 4:00 PM |
| EHT | Eaton Vance High Income 2021 Target Term Trust Common Shares of Beneficial Interest | $0.17 | $0.16 | $0.17 | $0.18 | $0.17 | 6.25% | Tuesday, December 21, 2021 4:00 PM |
| EHTH | eHealth, Inc. - Common Stock | $26.58 | $25.88 | $26.18 | $26.93 | $26.03 | 2.7% | Tuesday, December 21, 2021 4:00 PM |
| EIC | Eagle Point Income Company Inc. Common Stock | $17.27 | $17.07 | $17.17 | $17.36 | $17.00 | 1.17% | Tuesday, December 21, 2021 4:00 PM |
| EIDO | iShares MSCI Indonesia ETF | $23.09 | $22.71 | $23.00 | $23.11 | $22.98 | 1.67% | Tuesday, December 21, 2021 4:10 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 | $40.41 | $39.94 | $40.25 | $41.07 | $40.25 | 1.18% | Tuesday, December 21, 2021 4:00 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 | $5.42 | $5.5 | $5.56 | $5.59 | $5.35 | -1.45% | Tuesday, December 21, 2021 4:00 PM |
| EIM | Eaton Vance Municipal Bond Fund Common Shares of Beneficial Interest, $.01 par value | $13.42 | $13.46 | $13.50 | $13.54 | $13.39 | -0.3% | Tuesday, December 21, 2021 4:00 PM |
| EINC | VanEck Vectors Energy Income ETF | $52.03 | $51.06 | $51.61 | $52.03 | $51.61 | 1.91% | Tuesday, December 21, 2021 4:10 PM |
| EIRL | iShares Trust iShares MSCI Ireland ETF | $54.95 | $54.15 | $54.11 | $55.09 | $54.11 | 1.47% | Tuesday, December 21, 2021 4:10 PM |
| EIS | iShares Inc iShares MSCI Israel ETF | $74.69 | $73.04 | $73.67 | $74.75 | $73.67 | 2.26% | Tuesday, December 21, 2021 4:10 PM |
| EIX | Edison International Common Stock | $67.24 | $67.14 | $67.52 | $68.07 | $66.86 | 0.15% | Tuesday, December 21, 2021 4:00 PM |
| EJAN | Innovator ETFs Trust Innovator MSCI Emerging Markets Power Buffer ETF - January | $29.63 | $29.6 | $29.59 | $29.71 | $29.56 | 0.11% | Tuesday, December 21, 2021 4:10 PM |
| EJUL | Innovator MSCI Emerging Markets Power Buffer ETF - July | $25.44 | $25.24 | $25.32 | $25.47 | $25.32 | 0.77% | Tuesday, December 21, 2021 4:10 PM |
| EKAR | Ideanomics NextGen Vehicles and Technology ETF | $42.23 | $41.32 | $41.62 | $42.23 | $41.62 | 2.19% | Tuesday, December 21, 2021 4:10 PM |
| EL | Estee Lauder Companies, Inc. (The) Common Stock | $352.75 | $345.54 | $348.98 | $353.91 | $347.30 | 2.09% | Tuesday, December 21, 2021 4:00 PM |
| ELA | Envela Corporation Common Stock | $4.10 | $4.02 | $4.05 | $4.10 | $4.00 | 1.99% | Tuesday, December 21, 2021 4:00 PM |
| ELAN | Elanco Animal Health Incorporated Common Stock | $28.77 | $28.2 | $28.34 | $29.34 | $28.21 | 2.02% | Tuesday, December 21, 2021 4:00 PM |
| ELAT | Elanco Animal Health Incorporated 5.00% Tangible Equity Units | $44.70 | $44.06 | $44.12 | $45.51 | $44.12 | 1.45% | Tuesday, December 21, 2021 4:00 PM |
| ELC | Entergy Louisiana, Inc. Collateral Trust Mortgage Bonds, 4.875 % Series due September 1, 2066 | $25.22 | $25.19 | $25.26 | $25.26 | $25.21 | 0.12% | Tuesday, December 21, 2021 4:00 PM |
| ELD | WisdomTree Emerging Markets Local Debt Fund | $29.95 | $29.89 | $29.90 | $29.99 | $29.85 | 0.2% | Tuesday, December 21, 2021 4:10 PM |
| ELF | e.l.f. Beauty, Inc. Common Stock | $30.76 | $30.08 | $30.18 | $30.94 | $30.13 | 2.26% | Tuesday, December 21, 2021 4:00 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) | $28.27 | $28.56 | $28.37 | $28.96 | $27.15 | -1.03% | Tuesday, December 21, 2021 4:00 PM |
| ELMD | Electromed, Inc. Common Stock | $12.50 | $12.49 | $12.43 | $12.69 | $12.43 | 0.08% | Tuesday, December 21, 2021 4:00 PM |
| ELOX | Eloxx Pharmaceuticals, Inc. - Common Stock | $0.73 | $0.68 | $0.66 | $0.75 | $0.65 | 8.35% | Tuesday, December 21, 2021 4:00 PM |
| ELP | Companhia Paranaense de Energia (COPEL) Common Stock | $5.33 | $5.36 | $5.35 | $5.37 | $5.30 | -0.56% | Tuesday, December 21, 2021 4:00 PM |
| ELS | Equity Lifestyle Properties, Inc. Common Stock | $83.97 | $83.22 | $83.85 | $84.36 | $83.26 | 0.9% | Tuesday, December 21, 2021 4:00 PM |
| ELSE | Electro-Sensors, Inc. - Common Stock | $5.89 | $5.73 | $5.72 | $5.96 | $5.67 | 2.88% | Tuesday, December 21, 2021 4:00 PM |
| ELTK | Eltek Ltd. - Ordinary Shares | $4.01 | $3.94 | $3.99 | $4.18 | $3.94 | 1.78% | Tuesday, December 21, 2021 4:00 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 | $2.90 | $2.87 | $2.86 | $2.98 | $2.80 | 1.05% | Tuesday, December 21, 2021 4:00 PM |
| ELY | Callaway Golf Company Common Stock | $27.03 | $24.43 | $24.72 | $27.09 | $24.72 | 10.64% | Tuesday, December 21, 2021 4:00 PM |
| EMAG | VanEck Vectors Emerging Markets Aggregate Bond ETF | $743.90 | $757.9 | No Data | No Data | No Data | -1.85% | Thursday, November 4, 2021 1:50 PM |
| EMAN | eMagin Corporation Common Stock | $1.45 | $1.31 | $1.35 | $1.46 | $1.31 | 10.69% | Tuesday, December 21, 2021 4:00 PM |
| EMB | iShares J.P. Morgan USD Emerging Markets Bond ETF | $108.22 | $107.9 | $107.82 | $108.24 | $107.71 | 0.3% | Tuesday, December 21, 2021 4:00 PM |
| EMBH | iShares Interest Rate Hedged Emerging Markets Bond ETF | $23.31 | $23.18 | $23.16 | $23.31 | $23.16 | 0.56% | Tuesday, December 21, 2021 4:10 PM |
| EMCB | WisdomTree Emerging Markets Corporate Bond Fund | $73.90 | $73.64 | $73.67 | $73.95 | $73.58 | 0.35% | Tuesday, December 21, 2021 4:00 PM |
| EMCF | Emclaire Financial Corp - Common Stock | $28.17 | $29.3 | $29.03 | $29.31 | $27.30 | -3.86% | Tuesday, December 21, 2021 4:00 PM |
| 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 | $12.59 | $12.56 | $12.60 | $12.67 | $12.57 | 0.24% | Tuesday, December 21, 2021 4:00 PM |
| EMDV | ProShares MSCI Emerging Markets Dividend Growers ETF | $11.24 | $11.14 | $11.18 | $11.24 | $11.18 | 0.94% | Tuesday, December 21, 2021 4:30 PM |
| EME | EMCOR Group, Inc. Common Stock | $122.52 | $118.31 | $119.28 | $122.74 | $119.07 | 3.56% | Tuesday, December 21, 2021 4:00 PM |
| EMF | Templeton Emerging Markets Fund Common Stock | $15.56 | $15.34 | $15.49 | $15.58 | $15.44 | 1.43% | Tuesday, December 21, 2021 4:00 PM |
| EMFM | Global X MSCI Next Emerging & Frontier ETF | $20.53 | $20.42 | $20.40 | $20.53 | $20.40 | 0.55% | Tuesday, December 21, 2021 4:10 PM |
| EMGF | iShares Edge MSCI Multifactor Emerging Markets ETF | $50.28 | $49.42 | $49.83 | $50.28 | $49.83 | 1.74% | Tuesday, December 21, 2021 4:10 PM |
| EMHY | iShares J.P. Morgan EM High Yield Bond ETF | $42.62 | $42.58 | $42.27 | $42.65 | $42.27 | 0.09% | Tuesday, December 21, 2021 4:10 PM |
| EMIF | iShares S&P Emerging Markets Infrastructure Index Fund | $23.69 | $23.68 | $23.68 | $23.69 | $23.60 | 0.04% | Tuesday, December 21, 2021 4:00 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 | $6.58 | $6.49 | $6.59 | $6.66 | $6.38 | 1.39% | Tuesday, December 21, 2021 4:00 PM |
| EML | Eastern Company (The) - Common Stock | $25.20 | $25.38 | $25.10 | $25.58 | $24.95 | -0.71% | Tuesday, December 21, 2021 4:00 PM |
| EMLC | VanEck Vectors J.P. Morgan EM Local Currency Bond ETF | $28.55 | $28.42 | $28.59 | $28.59 | $28.44 | 0.46% | Tuesday, December 21, 2021 4:10 PM |
| EMLP | First Trust North American Energy Infrastructure Fund | $24.38 | $24.19 | $24.44 | $24.55 | $24.31 | 0.79% | Tuesday, December 21, 2021 4:10 PM |
| EMMF | WisdomTree Emerging Markets Multifactor Fund | $24.73 | $24.54 | $24.57 | $24.73 | $24.57 | 0.8% | Tuesday, December 21, 2021 4:10 PM |
| EMMS | Emmis Communications Corporation - Class A Common Stock | $2.25 | $2.25 | No Data | No Data | No Data | 0 | Monday, November 29, 2021 12:23 PM |
| EMN | Eastman Chemical Company Common Stock | $115.27 | $115.76 | $116.88 | $117.35 | $114.90 | -0.42% | Tuesday, December 21, 2021 4:02 PM |
| EMNT | PIMCO Enhanced Short Maturity Active ESG Exchange-Traded Fund | $100.31 | $100.32 | $100.28 | $100.32 | $100.28 | -0.01% | Tuesday, December 21, 2021 4:10 PM |
| EMO | ClearBridge Energy Midstream Opportunity Fund Inc. Common Stock | $20.94 | $20.3 | $20.46 | $21.12 | $20.46 | 3.15% | Tuesday, December 21, 2021 4:00 PM |
| EMP | Entergy Mississippi, LLC First Mortgage Bonds, 4.90% Series Due October 1, 2066 | $25.41 | $25.38 | $25.44 | $25.44 | $25.39 | 0.13% | Tuesday, December 21, 2021 4:00 PM |
| EMQQ | Emerging Markets Internet and Ecommerce ETF (The) | $42.91 | $40.93 | $41.60 | $42.91 | $41.60 | 4.84% | Tuesday, December 21, 2021 4:10 PM |
| EMR | Emerson Electric Company Common Stock | $91.03 | $89.46 | $90.17 | $91.21 | $90.14 | 1.75% | Tuesday, December 21, 2021 4:01 PM |
| EMSG | Xtrackers MSCI Emerging Markets ESG Leaders Equity ETF | $30.48 | $29.98 | $30.32 | $30.48 | $30.32 | 1.68% | Tuesday, December 21, 2021 4:10 PM |
| EMSH | ProShares Short Term USD Emerging Markets Bond ETF | $71.41 | $71.43 | $71.43 | $71.43 | $71.36 | -0.02% | Tuesday, December 21, 2021 4:10 PM |
| EMTL | SPDR DoubleLine Emerging Markets Fixed Income ETF | $48.88 | $48.83 | $49.03 | $49.03 | $48.87 | 0.11% | Tuesday, December 21, 2021 4:10 PM |
| EMTY | ProShares Decline of the Retail Store ETF | $14.82 | $15.11 | $14.85 | $14.90 | $14.81 | -1.88% | Tuesday, December 21, 2021 4:10 PM |
| EMX | EMX Royalty Corporation Common Shares (Canada) | $2.16 | $2.15 | $2.15 | $2.21 | $2.12 | 0.47% | Tuesday, December 21, 2021 4:00 PM |
| EMXC | iShares MSCI Emerging Markets ex China ETF | $59.54 | $58.88 | $59.30 | $59.56 | $59.15 | 1.12% | Tuesday, December 21, 2021 4:00 PM |
| ENB | Enbridge Inc Common Stock | $37.39 | $36.87 | $37.25 | $37.63 | $37.15 | 1.41% | Tuesday, December 21, 2021 4:00 PM |
| ENBA | Enbridge Inc 6.375% Fixed-to-Floating Rate Subordinated Notes Series 2018-B due 2078 | $26.47 | $26.47 | $26.59 | $26.67 | $26.47 | 0.01% | Tuesday, December 21, 2021 4:00 PM |
| ENBL | Enable Midstream Partners, LP Common Units representing limited partner interests | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
| ENDP | Endo International plc - Ordinary Shares | $3.95 | $3.74 | $3.80 | $3.97 | $3.79 | 5.61% | Tuesday, December 21, 2021 4:00 PM |
| ENFR | Alerian Energy Infrastructure ETF | $18.44 | $18.12 | $18.16 | $18.54 | $18.16 | 1.77% | Tuesday, December 21, 2021 4:10 PM |
| ENG | ENGlobal Corporation - Common Stock | $1.51 | $1.45 | $1.46 | $1.52 | $1.46 | 4.14% | Tuesday, December 21, 2021 4:00 PM |
| ENIA | Enel Americas S.A. American Depositary Shares | $5.38 | $5.26 | $5.34 | $5.42 | $5.28 | 2.28% | Tuesday, December 21, 2021 4:00 PM |
| ENIC | Enel Chile S.A. American Depositary Shares (Each representing 50 shares of Common Stock) | $1.87 | $1.86 | $1.86 | $1.93 | $1.86 | 0.54% | Tuesday, December 21, 2021 4:00 PM |
| ENJ | Entergy New Orleans, LLC First Mortgage Bonds, 5.0% Series due December 1, 2052 | $25.25 | $25.21 | $25.21 | $25.27 | $25.21 | 0.16% | Tuesday, December 21, 2021 4:00 PM |
| ENLC | EnLink Midstream, LLC Common Units representing Limited Partner Interests | $6.40 | $6.15 | $6.25 | $6.58 | $6.24 | 4.07% | Tuesday, December 21, 2021 4:00 PM |
| ENLV | Enlivex Therapeutics Ltd. - Ordinary Shares | $6.23 | $6.32 | $6.33 | $6.35 | $6.03 | -1.42% | Tuesday, December 21, 2021 4:00 PM |
| ENO | Entergy New Orleans, LLC First Mortgage Bonds, 5.50% Series due April 1, 2066 | $25.56 | $25.59 | $25.44 | $25.60 | $25.44 | -0.11% | Tuesday, December 21, 2021 4:00 PM |
| ENOB | Enochian Biosciences, Inc. - Common Stock | $8.24 | $7.87 | $7.97 | $8.70 | $7.83 | 4.7% | Tuesday, December 21, 2021 4:00 PM |
| ENOR | iShares Inc iShares MSCI Norway ETF | $28.52 | $27.65 | $28.17 | $28.55 | $28.17 | 3.16% | Tuesday, December 21, 2021 4:10 PM |
| ENPH | Enphase Energy, Inc. - Common Stock | $189.00 | $178.73 | $181.83 | $189.53 | $180.00 | 5.75% | Tuesday, December 21, 2021 4:00 PM |
| ENR | Energizer Holdings, Inc. Common Stock | $38.07 | $37.67 | $37.70 | $38.20 | $37.02 | 1.06% | Tuesday, December 21, 2021 4:00 PM |
| ENS | EnerSys Common Stock | $75.55 | $73.98 | $74.56 | $75.61 | $74.56 | 2.12% | Tuesday, December 21, 2021 4:00 PM |
| ENSG | The Ensign Group, Inc. - Common Stock | $80.14 | $77.04 | $78.02 | $80.64 | $77.77 | 4.02% | Tuesday, December 21, 2021 4:00 PM |
| ENSV | Enservco Corporation Common Stock | $0.99 | $0.99 | $0.99 | $1.02 | $0.97 | -0.49% | Tuesday, December 21, 2021 4:00 PM |
| ENT | Global Eagle Entertainment Inc. - Common Stock | $1627.84 | $1597.5 | $1624.50 | $1635.00 | $1606.50 | 1.9% | Tuesday, December 21, 2021 4:50 PM |
| ENTA | Enanta Pharmaceuticals, Inc. - Common Stock | $77.39 | $78.97 | $79.14 | $80.40 | $76.34 | -2% | Tuesday, December 21, 2021 4:00 PM |
| ENTG | Entegris, Inc. - Common Stock | $132.96 | $129.84 | $131.58 | $133.33 | $129.32 | 2.4% | Tuesday, December 21, 2021 4:00 PM |
| ENTR | ERShares Entrepreneur 30 ETF | $14.95 | $14.4 | $14.56 | $14.95 | $14.56 | 3.84% | Tuesday, December 21, 2021 4:10 PM |
| ENTX | Entera Bio Ltd. - Ordinary Shares | $3.04 | $3.01 | $3.01 | $3.07 | $3.00 | 1% | Tuesday, December 21, 2021 4:00 PM |
| ENV | Envestnet, Inc Common Stock | $80.94 | $78.83 | $79.70 | $81.13 | $79.70 | 2.68% | Tuesday, December 21, 2021 4:00 PM |
| ENVA | Enova International, Inc. Common Stock | $39.47 | $37.93 | $38.42 | $39.49 | $38.42 | 4.06% | Tuesday, December 21, 2021 4:00 PM |
| ENX | Eaton Vance New York Municipal Bond Fund Common Shares of Beneficial Interest, $.01 par value | $12.16 | $12.18 | $12.21 | $12.21 | $12.14 | -0.16% | Tuesday, December 21, 2021 4:00 PM |
| ENZ | Enzo Biochem, Inc. Common Stock ($0.01 Par Value) | $3.18 | $3.2 | $3.18 | $3.34 | $3.18 | -0.62% | Tuesday, December 21, 2021 4:00 PM |
| ENZL | iShares MSCI New Zealand ETF | $57.91 | $57.19 | $57.75 | $58.05 | $57.54 | 1.26% | Tuesday, December 21, 2021 4:00 PM |
| EOD | Wells Fargo Global Dividend Opportunity Fund | $5.72 | $5.62 | $5.67 | $5.73 | $5.67 | 1.78% | Tuesday, December 21, 2021 4:00 PM |
| EOG | EOG Resources, Inc. Common Stock | $86.35 | $83.57 | $84.48 | $86.64 | $84.32 | 3.33% | Tuesday, December 21, 2021 4:00 PM |
| EOI | Eaton Vance Enhance Equity Income Fund Eaton Vance Enhanced Equity Income Fund Shares of Beneficial Interest | $20.12 | $19.92 | $20.06 | $20.12 | $19.92 | 1% | Tuesday, December 21, 2021 4:00 PM |
| EOLS | Evolus, Inc. - Common Stock | $6.67 | $6.4 | $6.45 | $6.76 | $6.42 | 4.22% | Tuesday, December 21, 2021 4:00 PM |
| EOS | Eaton Vance Enhance Equity Income Fund II Common Stock | $24.10 | $23.39 | $23.48 | $24.12 | $23.46 | 3.04% | Tuesday, December 21, 2021 4:00 PM |
| EOT | Eaton Vance Municipal Income Trust EATON VANCE NATIONAL MUNICIPAL OPPORTUNITIES TRUST | $22.88 | $23.22 | $23.17 | $23.17 | $22.79 | -1.46% | Tuesday, December 21, 2021 4:00 PM |
| EPAC | Enerpac Tool Group Corp. Common Stock | $19.86 | $21.87 | $21.52 | $21.70 | $19.43 | -9.19% | Tuesday, December 21, 2021 4:00 PM |
| EPAM | EPAM Systems, Inc. Common Stock | $648.99 | $623.03 | $626.93 | $649.00 | $620.81 | 4.17% | Tuesday, December 21, 2021 4:02 PM |
| EPAY | Bottomline Technologies, Inc. - Common Stock | $56.56 | $56.21 | $56.22 | $56.64 | $56.04 | 0.62% | Tuesday, December 21, 2021 4:00 PM |
| EPC | Edgewell Personal Care Company Common Stock | $44.73 | $44.13 | $44.21 | $44.94 | $43.68 | 1.36% | Tuesday, December 21, 2021 4:00 PM |
| EPD | Enterprise Products Partners L.P. Common Stock | $20.97 | $20.73 | $20.91 | $21.15 | $20.90 | 1.16% | Tuesday, December 21, 2021 4:00 PM |
| EPHE | iShares MSCI Philippines ETF | $32.22 | $32.62 | $32.26 | $32.38 | $32.11 | -1.23% | Tuesday, December 21, 2021 4:10 PM |
| EPI | WisdomTree India Earnings Fund | $35.33 | $34.99 | $35.30 | $35.36 | $35.23 | 0.97% | Tuesday, December 21, 2021 4:10 PM |
| EPIX | ESSA Pharma Inc. - Common Stock | $13.29 | $12.95 | $13.07 | $13.42 | $12.50 | 2.63% | Tuesday, December 21, 2021 4:00 PM |
| EPM | Evolution Petroleum Corporation, Inc. Common Stock | $4.97 | $4.83 | $4.95 | $5.02 | $4.88 | 2.9% | Tuesday, December 21, 2021 4:00 PM |
| EPOL | iShares Trust iShares MSCI Poland ETF | $20.35 | $20.26 | $20.16 | $20.37 | $20.16 | 0.44% | Tuesday, December 21, 2021 4:10 PM |
| EPP | iShares MSCI Pacific Ex-Japan Index Fund | $47.17 | $46.54 | $46.77 | $47.17 | $46.77 | 1.35% | Tuesday, December 21, 2021 4:10 PM |
| EPR | EPR Properties Common Stock | $45.99 | $44.25 | $44.90 | $46.33 | $44.77 | 3.93% | Tuesday, December 21, 2021 4:00 PM |
| EPRF | Innovator S&P Investment Grade Preferred ETF | $23.67 | $23.62 | $23.75 | $23.75 | $23.67 | 0.21% | Tuesday, December 21, 2021 4:10 PM |
| EPRT | Essential Properties Realty Trust, Inc. Common Stock | $27.44 | $26.63 | $26.88 | $27.54 | $26.68 | 3.04% | Tuesday, December 21, 2021 4:00 PM |
| EPS | WisdomTree U.S. LargeCap Fund | $49.50 | $48.68 | $49.13 | $49.50 | $48.93 | 1.68% | Tuesday, December 21, 2021 4:10 PM |
| EPSN | Epsilon Energy Ltd. - Common Shares | $5.16 | $5.22 | $5.45 | $5.45 | $5.06 | -1.15% | Tuesday, December 21, 2021 4:00 PM |
| EPU | iShares Trust iShares MSCI Peru ETF | $28.23 | $27.72 | $28.09 | $28.30 | $27.98 | 1.84% | Tuesday, December 21, 2021 4:10 PM |
| EPV | ProShares UltraShort FTSE Europe ETF | $11.72 | $12.06 | $11.89 | $11.91 | $11.72 | -2.81% | Tuesday, December 21, 2021 4:10 PM |
| EPZM | Epizyme, Inc. - Common Stock | $3.11 | $3.11 | $3.13 | $3.23 | $3.00 | 0 | Tuesday, December 21, 2021 4:00 PM |
| EQ | Equillium, Inc. - Common Stock | $4.23 | $4.38 | $4.34 | $4.38 | $4.20 | -3.42% | Tuesday, December 21, 2021 4:00 PM |
| EQAL | Invesco Russell 1000 Equal Weight ETF | $46.12 | $45.17 | $45.51 | $46.12 | $45.51 | 2.1% | Tuesday, December 21, 2021 4:10 PM |
| EQBK | Equity Bancshares, Inc. - Class A Common Stock | $32.95 | $32.18 | $32.35 | $33.21 | $32.35 | 2.39% | Tuesday, December 21, 2021 4:00 PM |
| EQC | Equity Commonwealth Common Shares of Beneficial Interest | $25.80 | $25.65 | $25.76 | $26.01 | $25.69 | 0.58% | Tuesday, December 21, 2021 4:00 PM |
| EQH | Equitable Holdings, Inc. Common Stock | $32.02 | $30.76 | $31.13 | $32.06 | $31.02 | 4.1% | Tuesday, December 21, 2021 4:00 PM |
| EQIX | Equinix, Inc. - Common Stock | $804.58 | $822.35 | $826.48 | $828.38 | $799.24 | -2.16% | Tuesday, December 21, 2021 4:00 PM |
| EQL | ALPS Equal Sector Weight ETF | $106.92 | $105.49 | $106.31 | $106.92 | $106.12 | 1.36% | Tuesday, December 21, 2021 4:10 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 | $27.92 | $26.36 | $27.33 | $28.08 | $27.31 | 5.92% | Tuesday, December 21, 2021 4:00 PM |
| EQR | Equity Residential Common Shares of Beneficial Interest | $87.98 | $86.73 | $87.21 | $88.71 | $87.21 | 1.44% | Tuesday, December 21, 2021 4:00 PM |
| EQRR | ProShares Equities for Rising Rates ETF | $49.79 | $48.27 | $49.58 | $49.84 | $49.04 | 3.14% | Tuesday, December 21, 2021 4:00 PM |
| EQS | Equus Total Return, Inc. Common Stock | $2.37 | $2.41 | $2.40 | $2.40 | $2.29 | -1.66% | Tuesday, December 21, 2021 4:00 PM |
| EQT | EQT Corporation Common Stock | $21.19 | $21.25 | $21.40 | $21.93 | $21.11 | -0.28% | Tuesday, December 21, 2021 4:00 PM |
| EQWL | Invesco S&P 100 Equal Weight ETF | $84.23 | $83.17 | $83.79 | $84.23 | $83.79 | 1.28% | Tuesday, December 21, 2021 4:10 PM |
| EQX | Equinox Gold Corp. Common Shares | $6.35 | $6.29 | $6.37 | $6.40 | $6.22 | 0.95% | Tuesday, December 21, 2021 4:00 PM |
| ERA | Era Group, Inc. Common Stock | $0.08 | $0.08 | $0.08 | $0.08 | $0.08 | 0 | Tuesday, December 21, 2021 4:00 PM |
| ERC | Wells Fargo Multi-Sector Income Fund Common Stock, no par value | $12.86 | $12.88 | $12.90 | $13.05 | $12.85 | -0.16% | Tuesday, December 21, 2021 4:00 PM |
| ERF | Enerplus Corporation Common Stock | $9.74 | $9.14 | $9.39 | $9.76 | $9.31 | 6.56% | Tuesday, December 21, 2021 4:00 PM |
| ERH | Wells Fargo Utilities and High Income Fund | $14.90 | $14.99 | $14.82 | $14.96 | $14.75 | -0.6% | Tuesday, December 21, 2021 4:00 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 | $10.63 | $10.47 | $10.52 | $10.66 | $10.51 | 1.53% | Tuesday, December 21, 2021 4:00 PM |
| ERIE | Erie Indemnity Company - Class A Common Stock | $190.32 | $187.06 | $189.35 | $192.56 | $189.09 | 1.74% | Tuesday, December 21, 2021 4:00 PM |
| ERII | Energy Recovery, Inc. - Common Stock | $20.51 | $20.6 | $20.79 | $20.80 | $20.38 | -0.44% | Tuesday, December 21, 2021 4:00 PM |
| ERJ | Embraer S.A. Common Stock | $16.07 | $13.9 | $15.60 | $16.35 | $15.39 | 15.61% | Tuesday, December 21, 2021 4:00 PM |
| ERM | EquityCompass Risk Manager ETF | $25.35 | $24.89 | $25.16 | $25.35 | $25.16 | 1.85% | Tuesday, December 21, 2021 4:10 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 | $17.33 | $16.81 | $17.12 | $17.33 | $17.12 | 3.07% | Tuesday, December 21, 2021 4:10 PM |
| ERUS | iShares MSCI iShares MSCI Russia ETF | $41.85 | $41.45 | $41.60 | $42.02 | $41.59 | 0.97% | Tuesday, December 21, 2021 4:10 PM |
| ERX | Direxion Energy Bull 3X Shares | $28.62 | $27.07 | $27.66 | $28.82 | $27.66 | 5.71% | Tuesday, December 21, 2021 4:10 PM |
| ERY | Direxion Daily Energy Bear 3X Shares | $11.50 | $12.2 | $11.93 | $11.93 | $11.42 | -5.74% | Tuesday, December 21, 2021 4:10 PM |
| ERYP | Erytech Pharma S.A. - American Depositary Shares | $2.15 | $2.2 | $2.20 | $2.24 | $2.09 | -2.27% | Tuesday, December 21, 2021 4:00 PM |
| ES | Eversource Energy (D/B/A) Common Stock | $88.96 | $89.64 | $90.18 | $90.65 | $88.57 | -0.76% | Tuesday, December 21, 2021 4:00 PM |
| ESBA | Empire State Realty OP, L.P. Series ES Operating Partnership Units Representing Limited Partnership Interests | $8.73 | $8.48 | $8.41 | $8.79 | $8.41 | 2.99% | Tuesday, December 21, 2021 4:10 PM |
| ESBK | Elmira Savings Bank NY (The) - Common Stock | $22.84 | $22.81 | $22.80 | $22.84 | $22.73 | 0.13% | Tuesday, December 21, 2021 4:00 PM |
| ESCA | Escalade, Incorporated - Common Stock | $15.41 | $15.4 | $15.49 | $15.79 | $15.16 | 0.06% | Tuesday, December 21, 2021 4:00 PM |
| ESE | ESCO Technologies Inc. Common Stock | $87.11 | $86.6 | $87.31 | $88.04 | $86.77 | 0.59% | Tuesday, December 21, 2021 4:00 PM |
| ESEA | Euroseas Ltd. - Common Stock | $22.33 | $21.67 | $21.95 | $22.94 | $21.95 | 3.05% | Tuesday, December 21, 2021 4:00 PM |
| ESG | FlexShares Trust FlexShares STOXX US ESG Impact Index Fund | $31.22 | $30.78 | $31.10 | $31.26 | $31.10 | 1.43% | Tuesday, December 21, 2021 4:00 PM |
| ESGD | iShares ESG MSCI EAFE ETF | $78.04 | $77.13 | $77.59 | $78.06 | $77.49 | 1.18% | Tuesday, December 21, 2021 4:00 PM |
| ESGE | iShares ESG MSCI EM ETF | $39.14 | $38.5 | $38.84 | $39.15 | $38.79 | 1.66% | Tuesday, December 21, 2021 4:00 PM |
| ESGG | FlexShares Trust FlexShares STOXX Global ESG Impact Index Fund | $4790.00 | $4790 | No Data | No Data | No Data | 0 | Monday, December 20, 2021 4:35 PM |
| ESGN | Columbia Sustainable International Equity Income ETF | $26.61 | $26.43 | No Data | $26.61 | $26.61 | 0.66% | Tuesday, December 21, 2021 4:10 PM |
| ESGR | Enstar Group Limited - Ordinary Shares | $239.93 | $235.63 | $236.90 | $242.96 | $236.90 | 1.82% | Tuesday, December 21, 2021 4:00 PM |
| ESGRO | Enstar Group Limited - Depository Shares 7.00% Perpetual Non-Cumulative Preference Shares, Series E | $26.75 | $26.79 | $26.87 | $26.96 | $26.74 | -0.15% | Tuesday, December 21, 2021 4:00 PM |
| ESGRP | Enstar Group Limited - Depositary Shares Each Representing 1/1000th of an interest in Preference Shares | $29.21 | $29.09 | $29.16 | $29.27 | $29.07 | 0.41% | Tuesday, December 21, 2021 4:00 PM |
| ESGS | Columbia Sustainable U.S. Equity Income ETF | $37.06 | $36.51 | $36.95 | $37.10 | $36.94 | 1.49% | Tuesday, December 21, 2021 4:10 PM |
| ESGU | iShares ESG MSCI USA ETF | $105.29 | $103.44 | $104.29 | $105.37 | $103.74 | 1.79% | Tuesday, December 21, 2021 4:00 PM |
| ESGV | Vanguard ESG U.S. Stock ETF | $85.83 | $84.09 | $84.91 | $85.84 | $84.49 | 2.07% | Tuesday, December 21, 2021 4:10 PM |
| ESGW | Columbia Sustainable Global Equity Income ETF | $0.13 | $0.12 | $0.13 | $0.13 | $0.13 | 8.33% | Tuesday, December 21, 2021 4:00 PM |
| ESI | Element Solutions Inc. Common Stock | $23.30 | $22.65 | $22.99 | $23.39 | $22.87 | 2.87% | Tuesday, December 21, 2021 4:00 PM |
| ESLT | Elbit Systems Ltd. - Ordinary Shares | $164.84 | $167.51 | $164.55 | $165.77 | $162.23 | -1.59% | Tuesday, December 21, 2021 4:00 PM |
| ESML | iShares ESG MSCI USA Small-Cap ETF | $39.35 | $38.24 | $38.54 | $39.35 | $38.54 | 2.9% | Tuesday, December 21, 2021 4:10 PM |
| ESNG | Direxion MSCI USA ESG - Leaders vs. Laggards ETF | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
| ESNT | Essent Group Ltd. Common Shares | $43.34 | $41.93 | $42.31 | $43.50 | $42.15 | 3.36% | Tuesday, December 21, 2021 4:00 PM |
| ESP | Espey Mfg. & Electronics Corp. Common Stock | $13.00 | $13 | $13.00 | $13.25 | $12.80 | 0 | Tuesday, December 21, 2021 4:00 PM |
| ESPO | VanEck Vectors Video Gaming and eSports ETF | $66.66 | $63.86 | $64.96 | $66.66 | $64.73 | 4.38% | Tuesday, December 21, 2021 4:00 PM |
| ESPR | Esperion Therapeutics, Inc. - Common Stock | $5.13 | $5.16 | $5.20 | $5.29 | $5.05 | -0.58% | Tuesday, December 21, 2021 4:00 PM |
| ESQ | Esquire Financial Holdings, Inc. - Common Stock | $31.60 | $31.1 | $31.97 | $32.27 | $31.09 | 1.61% | Tuesday, December 21, 2021 4:00 PM |
| ESRT | Empire State Realty Trust, Inc. Class A Common Stock | $8.82 | $8.55 | $8.61 | $8.93 | $8.60 | 3.16% | Tuesday, December 21, 2021 4:03 PM |
| ESS | Essex Property Trust, Inc. Common Stock | $340.73 | $337.07 | $339.43 | $343.70 | $337.39 | 1.09% | Tuesday, December 21, 2021 4:03 PM |
| ESSA | ESSA Bancorp, Inc. - common stock | $17.09 | $16.91 | $17.00 | $17.25 | $16.90 | 1.06% | Tuesday, December 21, 2021 4:00 PM |
| ESSC | East Stone Acquisition Corporation - Ordinary Shares | $10.65 | $10.62 | $10.57 | $10.80 | $10.42 | 0.28% | Tuesday, December 21, 2021 4:00 PM |
| ESTA | Establishment Labs Holdings Inc. - Common Shares | $62.52 | $60.27 | $60.99 | $62.95 | $59.66 | 3.73% | Tuesday, December 21, 2021 4:00 PM |
| ESTC | Elastic N.V. Ordinary Shares | $122.56 | $115.64 | $116.87 | $123.23 | $116.34 | 5.98% | Tuesday, December 21, 2021 4:00 PM |
| ESTE | Earthstone Energy, Inc. Class A Common Stock | $10.03 | $9.72 | $9.93 | $10.13 | $9.60 | 3.19% | Tuesday, December 21, 2021 4:00 PM |
| ESXB | Community Bankers Trust Corporation. - Common Stock | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
| ET | Energy Transfer LP Common Units | $8.18 | $8.26 | $8.30 | $8.44 | $8.15 | -0.97% | Tuesday, December 21, 2021 4:00 PM |
| ETB | Eaton Vance Tax-Managed Buy-Write Income Fund Eaton Vance Tax-Managed Buy-Write Income Fund Common Shares of Beneficial Interest | $16.75 | $16.68 | $16.97 | $16.97 | $16.71 | 0.42% | Tuesday, December 21, 2021 4:00 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 | $21.84 | $21.47 | $21.50 | $21.87 | $21.48 | 1.72% | Tuesday, December 21, 2021 4:00 PM |
| ETH | Ethan Allen Interiors Inc. Common Stock | $5.05 | $5.01 | $5.03 | $5.15 | $5.01 | 0.8% | Tuesday, December 21, 2021 5:35 PM |
| ETHO | Etho Climate Leadership U.S. ETF | $62.42 | $61.07 | $61.70 | $62.42 | $61.70 | 2.22% | Tuesday, December 21, 2021 4:10 PM |
| ETJ | Eaton Vance Risk-Managed Diversified Equity Income Fund Common Shares of Beneficial Interest | $10.70 | $10.57 | $10.64 | $10.70 | $10.57 | 1.23% | Tuesday, December 21, 2021 4:00 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 | $167.24 | $164.06 | $165.42 | $167.37 | $164.40 | 1.94% | Tuesday, December 21, 2021 4:00 PM |
| ETNB | 89bio, Inc. - Common Stock | $12.40 | $12.72 | $12.65 | $12.98 | $12.21 | -2.52% | Tuesday, December 21, 2021 4:00 PM |
| ETO | Eaton Vance Tax-Advantage Global Dividend Opp Common Stock | $31.26 | $31 | $31.12 | $31.30 | $30.95 | 0.84% | Tuesday, December 21, 2021 4:00 PM |
| ETON | Eton Pharmaceuticals, Inc. - Common Stock | $4.21 | $4.12 | $4.12 | $4.26 | $4.09 | 2.18% | Tuesday, December 21, 2021 4:00 PM |
| ETR | Entergy Corporation Common Stock | $109.27 | $109.45 | $110.37 | $111.23 | $108.58 | -0.16% | Tuesday, December 21, 2021 4:00 PM |
| ETRN | Equitrans Midstream Corporation Common Stock | $10.09 | $9.92 | $10.04 | $10.25 | $10.02 | 1.71% | Tuesday, December 21, 2021 4:00 PM |
| ETSY | Etsy, Inc. - Common Stock | $224.78 | $218.48 | $223.29 | $225.90 | $216.06 | 2.88% | Tuesday, December 21, 2021 4:00 PM |
| ETTX | Entasis Therapeutics Holdings Inc. - Common Stock | $2.22 | $2.12 | $2.13 | $2.25 | $2.13 | 4.72% | Tuesday, December 21, 2021 4:00 PM |
| ETV | Eaton Vance Corporation Eaton Vance Tax-Managed Buy-Write Opportunities Fund Common Shares of Beneficial Interest | $16.52 | $16.28 | $16.42 | $16.57 | $16.33 | 1.47% | Tuesday, December 21, 2021 4:00 PM |
| ETW | Eaton Vance Corporation Eaton Vance Tax-Managed Global Buy-Write Opportunites Fund Common Shares of Beneficial Interest | $11.14 | $10.69 | $10.77 | $11.14 | $10.77 | 4.21% | Tuesday, December 21, 2021 4:00 PM |
| ETX | Eaton Vance Municipal Income 2028 Term Trust Common Shares of Beneficial Interest | $21.56 | $21.57 | $21.57 | $21.59 | $21.51 | -0.05% | Tuesday, December 21, 2021 4:00 PM |
| ETY | Eaton Vance Tax-Managed Diversified Equity Income Fund Common Shares of Beneficial Interest, | $14.75 | $14.57 | $14.61 | $14.81 | $14.61 | 1.24% | Tuesday, December 21, 2021 4:00 PM |
| EUDG | WisdomTree Europe Quality Dividend Growth Fund | $33.52 | $33.13 | $33.25 | $33.52 | $33.25 | 1.18% | Tuesday, December 21, 2021 4:10 PM |
| EUDV | ProShares MSCI Europe Dividend Growers ETF | $19.43 | $19.29 | $19.37 | $19.44 | $19.36 | 0.75% | Tuesday, December 21, 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 | $19.42 | $19.08 | $19.24 | $19.43 | $19.24 | 1.78% | Tuesday, December 21, 2021 4:00 PM |
| EUFX | ProShares Short Euro | $45.33 | $45.34 | $45.34 | $45.38 | $45.33 | -0.04% | Tuesday, December 21, 2021 4:10 PM |
| EUM | ProShares Short MSCI Emerging Markets | $12.91 | $13.15 | $13.03 | $13.03 | $12.91 | -1.83% | Tuesday, December 21, 2021 4:10 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 | $225.75 | $234.78 | No Data | No Data | No Data | -3.84% | Monday, September 20, 2021 8:11 AM |
| EUO | ProShares UltraShort Euro | $26.30 | $26.29 | $26.30 | $26.36 | $26.28 | 0.04% | Tuesday, December 21, 2021 4:10 PM |
| EURL | Direxion Daily FTSE Europe Bull 3x Shares | $34.69 | $33.52 | $34.19 | $34.75 | $34.00 | 3.48% | Tuesday, December 21, 2021 4:10 PM |
| EURN | Euronav NV Ordinary Shares | $8.59 | $8.61 | $8.56 | $8.70 | $8.56 | -0.23% | Tuesday, December 21, 2021 4:00 PM |
| EURZ | Xtrackers Eurozone Equity ETF | $26.24 | $25.87 | $25.87 | $26.24 | $25.87 | 1.43% | Tuesday, December 21, 2021 4:10 PM |
| EUSA | iShares MSCI USA Equal Weighted ETF | $87.23 | $85.46 | $86.10 | $87.23 | $86.10 | 2.07% | Tuesday, December 21, 2021 4:10 PM |
| EUSC | WisdomTree Europe Hedged SmallCap Equity Fund | $36.40 | $36.01 | $36.26 | $36.41 | $36.26 | 1.1% | Tuesday, December 21, 2021 4:10 PM |
| EV | Eaton Vance Corporation Common Stock | $0.09 | $0.1 | $0.10 | $0.10 | $0.09 | -5.26% | Tuesday, December 21, 2021 4:00 PM |
| EVA | Enviva Partners, LP Common units representing limited partner interests | $70.41 | $70.29 | $70.51 | $70.99 | $69.59 | 0.17% | Tuesday, December 21, 2021 4:00 PM |
| EVBG | Everbridge, Inc. - Common Stock | $71.30 | $66.65 | $67.26 | $71.92 | $66.82 | 6.98% | Tuesday, December 21, 2021 4:00 PM |
| EVBN | Evans Bancorp, Inc. Common Stock | $40.08 | $40.89 | $41.50 | $41.50 | $39.40 | -1.98% | Tuesday, December 21, 2021 4:00 PM |
| EVC | Entravision Communications Corporation Common Stock | $6.72 | $6.4 | $6.47 | $6.72 | $6.46 | 5% | Tuesday, December 21, 2021 4:00 PM |
| EVER | EverQuote, Inc. - Class A Common Stock | $16.19 | $15.62 | $15.64 | $16.37 | $15.64 | 3.65% | Tuesday, December 21, 2021 4:00 PM |
| EVF | Eaton Vance Senior Income Trust Common Stock | $6.61 | $6.56 | $6.59 | $6.62 | $6.55 | 0.76% | Tuesday, December 21, 2021 4:00 PM |
| EVFM | Evofem Biosciences, Inc. - Common Stock | $0.43 | $0.37 | $0.41 | $0.49 | $0.41 | 16.67% | Tuesday, December 21, 2021 4:00 PM |
| EVG | Eaton Vance Short Diversified Income Fund Eaton Vance Short Duration Diversified Income Fund Common Shares of Beneficial Interest | $13.33 | $13.2 | $13.23 | $13.34 | $13.21 | 0.98% | Tuesday, December 21, 2021 4:00 PM |
| EVGBC | Eaton Vance NextShares Trust - Eaton Vance Global Income Builder NextShares | $99.96 | $99.66 | No Data | No Data | No Data | 0.3% | Wednesday, October 13, 2021 12:36 PM |
| EVGN | Evogene Ltd. - Ordinary Shares | $1.78 | $1.76 | $1.80 | $1.84 | $1.77 | 1.14% | Tuesday, December 21, 2021 4:00 PM |
| EVH | Evolent Health, Inc Class A Common Stock | $26.08 | $26.01 | $26.39 | $26.51 | $25.72 | 0.27% | Tuesday, December 21, 2021 4:00 PM |
| EVI | EVI Industries, Inc. Common Stock | $30.41 | $29.8 | $29.79 | $31.65 | $29.57 | 2.05% | Tuesday, December 21, 2021 4:00 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 | $2.40 | $2.28 | $2.39 | $2.40 | $2.33 | 5.26% | Tuesday, December 21, 2021 4:00 PM |
| EVLMC | Eaton Vance NextShares Trust II - Eaton Vance TABS 5-to-15 Year Laddered Municipal Bond NextShares | $100.04 | $100.04 | No Data | No Data | No Data | 0 | Friday, November 19, 2021 11:20 AM |
| EVLO | Evelo Biosciences, Inc. - Common Stock | $7.94 | $7.62 | $7.74 | $8.00 | $7.57 | 4.2% | Tuesday, December 21, 2021 4:00 PM |
| EVM | Eaton Vance California Municipal Bond Fund Common Shares of Beneficial Interest, $.01 par value | $11.68 | $11.64 | $11.72 | $11.72 | $11.58 | 0.34% | Tuesday, December 21, 2021 4:00 PM |
| EVN | Eaton Vance Municipal Income Trust Common Stock | $13.78 | $13.96 | $14.02 | $14.02 | $13.72 | -1.29% | Tuesday, December 21, 2021 4:00 PM |
| EVOK | Evoke Pharma, Inc. - Common Stock | $0.61 | $0.62 | $0.63 | $0.65 | $0.59 | -1.99% | Tuesday, December 21, 2021 4:00 PM |
| EVOL | Evolving Systems, Inc. - Common Stock | $2.23 | $2.22 | $2.20 | $2.24 | $2.18 | 0.45% | Tuesday, December 21, 2021 4:00 PM |
| EVOP | EVO Payments, Inc. - Class A Common Stock | $23.89 | $22.99 | $23.39 | $23.98 | $23.06 | 3.91% | Tuesday, December 21, 2021 4:00 PM |
| EVR | Evercore Inc. Class A Common Stock | $132.74 | $128.95 | $130.71 | $132.82 | $130.52 | 2.94% | Tuesday, December 21, 2021 4:00 PM |
| EVRG | Evergy, Inc. Common Stock | $66.28 | $66.91 | $67.29 | $67.60 | $65.97 | -0.94% | Tuesday, December 21, 2021 4:01 PM |
| EVRI | Everi Holdings Inc. Common Stock | $21.25 | $19.53 | $19.73 | $21.27 | $19.73 | 8.81% | Tuesday, December 21, 2021 4:00 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 | $99.96 | $94.03 | No Data | No Data | No Data | 6.31% | Tuesday, November 23, 2021 12:06 PM |
| EVT | Eaton Vance Tax Advantaged Dividend Income Fund Common Shares of Beneficial Interest | $29.05 | $28.41 | $28.56 | $29.05 | $28.56 | 2.25% | Tuesday, December 21, 2021 4:00 PM |
| EVTC | Evertec, Inc. Common Stock | $48.19 | $47.24 | $47.85 | $48.72 | $47.19 | 2.01% | Tuesday, December 21, 2021 4:00 PM |
| EVV | Eaton Vance Limited Duration Income Fund Common Shares of Beneficial Interest | $13.00 | $12.84 | $12.90 | $13.02 | $12.85 | 1.25% | Tuesday, December 21, 2021 4:00 PM |
| EVX | VanEck Vectors Environmental Services ETF | $147.06 | $144.96 | $147.66 | $147.66 | $146.06 | 1.45% | Tuesday, December 21, 2021 4:10 PM |
| EVY | Eaton Vance New York Municipal Income Trust Shares of Beneficial Interest | $1.36 | $1.33 | $1.36 | $1.36 | $1.36 | 2.26% | Tuesday, December 21, 2021 8:03 AM |
| EW | Edwards Lifesciences Corporation Common Stock | $124.40 | $120.03 | $121.07 | $124.56 | $120.87 | 3.64% | Tuesday, December 21, 2021 4:00 PM |
| EWA | iShares MSCI Australia Index Fund | $24.48 | $24.07 | $24.28 | $24.49 | $24.28 | 1.7% | Tuesday, December 21, 2021 4:10 PM |
| EWBC | East West Bancorp, Inc. - Common Stock | $76.40 | $73.54 | $74.92 | $76.48 | $74.25 | 3.89% | Tuesday, December 21, 2021 4:00 PM |
| EWC | iShares MSCI Canada Index Fund | $37.10 | $36.27 | $36.55 | $37.10 | $36.55 | 2.29% | Tuesday, December 21, 2021 4:10 PM |
| EWCO | Invesco S&P 500 Equal Weight Communication Services ETF | $35.56 | $34.92 | $35.25 | $35.60 | $35.25 | 1.82% | Tuesday, December 21, 2021 4:10 PM |
| EWD | iShares Inc iShares MSCI Sweden ETF | $44.53 | $43.97 | $44.19 | $44.59 | $44.11 | 1.27% | Tuesday, December 21, 2021 4:10 PM |
| EWG | iShares MSCI Germany Index Fund | $32.29 | $31.92 | $32.10 | $32.29 | $32.04 | 1.16% | Tuesday, December 21, 2021 4:10 PM |
| EWGS | Ishares MSCI Germany Small Cap ETF | $76.76 | $76.35 | $76.78 | $76.78 | $76.42 | 0.54% | Tuesday, December 21, 2021 4:10 PM |
| EWH | iShares MSCI Hong Kong Index Fund | $22.93 | $22.83 | $22.82 | $22.94 | $22.77 | 0.44% | Tuesday, December 21, 2021 4:10 PM |
| EWI | iShares Inc iShares MSCI Italy ETF | $32.04 | $31.56 | $31.75 | $32.05 | $31.71 | 1.52% | Tuesday, December 21, 2021 4:10 PM |
| EWJ | iShares MSCI Japan Index Fund | $67.03 | $66.64 | $66.80 | $67.08 | $66.74 | 0.59% | Tuesday, December 21, 2021 4:10 PM |
| EWJE | iShares MSCI Japan Equal Weighted ETF | $37.43 | $37.3 | $37.34 | $37.43 | $37.34 | 0.34% | Tuesday, December 21, 2021 4:00 PM |
| EWJV | iShares MSCI Japan Value ETF | $26.79 | $26.69 | $26.73 | $26.79 | $26.69 | 0.37% | Tuesday, December 21, 2021 4:00 PM |
| EWK | iShares Inc iShares MSCI Belgium ETF | $20.98 | $20.65 | $20.78 | $20.98 | $20.78 | 1.6% | Tuesday, December 21, 2021 4:10 PM |
| EWL | iShares Inc iShares MSCI Switzerland ETF | $51.57 | $51.21 | $51.25 | $51.57 | $51.14 | 0.7% | Tuesday, December 21, 2021 4:10 PM |
| EWM | iShares MSCI Malaysia Index Fund | $23.75 | $23.75 | $23.74 | $23.82 | $23.74 | 0 | Tuesday, December 21, 2021 4:10 PM |
| EWMC | Invesco S&P MidCap 400 Equal Weight ETF | $92.97 | $90.65 | $91.74 | $92.97 | $91.74 | 2.56% | Tuesday, December 21, 2021 4:10 PM |
| EWN | iShares MSCI Netherlands Index Fund | $48.56 | $47.63 | $48.27 | $48.56 | $48.06 | 1.95% | Tuesday, December 21, 2021 4:10 PM |
| EWO | iShares Inc iShares MSCI Austria ETF | $25.12 | $24.54 | $24.91 | $25.17 | $24.91 | 2.36% | Tuesday, December 21, 2021 4:10 PM |
| EWP | iShares Inc iShares MSCI Spain ETF | $25.27 | $24.94 | $25.11 | $25.28 | $25.10 | 1.32% | Tuesday, December 21, 2021 4:10 PM |
| EWQ | iShares MSCI France Index Fund | $37.84 | $37.39 | $37.55 | $37.85 | $37.52 | 1.2% | Tuesday, December 21, 2021 4:10 PM |
| EWRE | Invesco S&P 500 Equal Weight Real Estate ETF | $40.60 | $40.04 | $40.54 | $40.69 | $40.53 | 1.4% | Tuesday, December 21, 2021 4:10 PM |
| EWS | iShares Inc iShares MSCI Singapore ETF | $20.91 | $20.64 | $20.68 | $20.92 | $20.68 | 1.31% | Tuesday, December 21, 2021 4:10 PM |
| EWSC | Invesco S&P SmallCap 600 Equal Weight ETF | $82.13 | $79.81 | $80.65 | $82.13 | $80.65 | 2.91% | Tuesday, December 21, 2021 4:10 PM |
| EWT | iShares Inc iShares MSCI Taiwan ETF | $65.02 | $63.95 | $64.71 | $65.04 | $64.56 | 1.67% | Tuesday, December 21, 2021 4:10 PM |
| EWU | iShares MSCI United Kingdom ETF | $32.24 | $31.81 | $32.03 | $32.28 | $32.03 | 1.35% | Tuesday, December 21, 2021 4:10 PM |
| EWUS | Ishares MSCI United Kingdom Small Cap ETF | $43.62 | $43.02 | $43.42 | $43.64 | $43.40 | 1.39% | Tuesday, December 21, 2021 4:10 PM |
| EWV | ProShares UltraShort MSCI Japan | $13.17 | $13.29 | $13.26 | $13.26 | $13.17 | -0.89% | Tuesday, December 21, 2021 4:10 PM |
| EWW | iShares Inc iShares MSCI Mexico ETF | $48.68 | $48.38 | $48.59 | $48.89 | $48.47 | 0.62% | Tuesday, December 21, 2021 4:10 PM |
| EWX | SPDR S&P Emerging Markets Small Cap ETF | $57.43 | $56.92 | $57.30 | $57.48 | $57.30 | 0.9% | Tuesday, December 21, 2021 4:10 PM |
| EWY | iShares Inc iShares MSCI South Korea ETF | $77.87 | $77.02 | $77.42 | $77.95 | $77.21 | 1.1% | Tuesday, December 21, 2021 4:10 PM |
| EWZ | iShares Inc iShares MSCI Brazil ETF | $27.52 | $27.49 | $27.48 | $27.66 | $27.45 | 0.11% | Tuesday, December 21, 2021 4:10 PM |
| EWZS | iShares MSCI Brazil Small-Cap ETF | $13.03 | $12.93 | $12.85 | $13.10 | $12.85 | 0.77% | Tuesday, December 21, 2021 4:00 PM |
| EXAS | Exact Sciences Corporation - Common Stock | $82.40 | $79.27 | $79.70 | $82.56 | $79.00 | 3.95% | Tuesday, December 21, 2021 4:00 PM |
| EXC | Exelon Corporation - Common Stock | $53.94 | $53.4 | $53.84 | $54.29 | $53.34 | 1.01% | Tuesday, December 21, 2021 4:00 PM |
| EXD | Eaton Vance Tax-Managed Buy-Write Strategy Fund Common Shares of Beneficial Interest | $12.22 | $12.09 | $12.12 | $12.28 | $12.12 | 1.08% | Tuesday, December 21, 2021 4:00 PM |
| EXEL | Exelixis, Inc. - Common Stock | $18.93 | $18.68 | $18.70 | $18.95 | $18.44 | 1.34% | Tuesday, December 21, 2021 4:00 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 | $10.33 | $10.16 | $10.25 | $10.35 | $10.22 | 1.67% | Tuesday, December 21, 2021 4:00 PM |
| EXI | iShares Global Industrials ETF | $119.93 | $118.05 | $118.95 | $119.93 | $118.95 | 1.59% | Tuesday, December 21, 2021 4:10 PM |
| 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) | $4.28 | $4.2 | $4.30 | $4.32 | $4.18 | 1.9% | Tuesday, December 21, 2021 4:00 PM |
| EXLS | ExlService Holdings, Inc. - Common Stock | $136.19 | $132.9 | $133.57 | $136.23 | $133.21 | 2.48% | Tuesday, December 21, 2021 4:00 PM |
| EXP | Eagle Materials Inc Common Stock | $161.04 | $154.29 | $156.16 | $161.11 | $154.44 | 4.37% | Tuesday, December 21, 2021 4:00 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 | $127.47 | $127.03 | $127.82 | $128.68 | $126.05 | 0.35% | Tuesday, December 21, 2021 4:00 PM |
| EXPE | Expedia Group, Inc. - Common Stock | $177.27 | $162.43 | $164.14 | $178.62 | $164.08 | 9.14% | Tuesday, December 21, 2021 4:00 PM |
| EXPI | eXp World Holdings, Inc. - Common Stock | $35.51 | $33.64 | $34.12 | $35.94 | $34.06 | 5.56% | Tuesday, December 21, 2021 4:00 PM |
| EXPO | Exponent, Inc. - Common Stock | $117.99 | $115.61 | $116.38 | $118.18 | $115.59 | 2.06% | Tuesday, December 21, 2021 4:00 PM |
| EXPR | Express, Inc. Common Stock | $3.11 | $3 | $3.03 | $3.17 | $3.01 | 3.84% | Tuesday, December 21, 2021 4:00 PM |
| EXR | Extra Space Storage Inc Common Stock | $215.73 | $215.8 | $217.00 | $218.86 | $214.76 | -0.03% | Tuesday, December 21, 2021 4:02 PM |
| EXTN | Exterran Corporation Common Stock | $3.00 | $2.84 | $2.87 | $3.01 | $2.83 | 5.63% | Tuesday, December 21, 2021 4:00 PM |
| EXTR | Extreme Networks, Inc. - Common Stock | $14.11 | $13.81 | $13.90 | $14.12 | $13.65 | 2.17% | Tuesday, December 21, 2021 4:00 PM |
| EYE | National Vision Holdings, Inc. - Common Stock | $46.48 | $45.58 | $45.88 | $46.53 | $45.46 | 1.97% | Tuesday, December 21, 2021 4:00 PM |
| EYEG | Eyegate Pharmaceuticals, Inc. - Common Stock | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
| EYEN | Eyenovia, Inc. - Common Stock | $4.06 | $3.98 | $3.95 | $4.12 | $3.89 | 2.01% | Tuesday, December 21, 2021 4:00 PM |
| EYES | Second Sight Medical Products, Inc. - Common Stock | $1.93 | $1.87 | $1.86 | $1.93 | $1.86 | 3.21% | Tuesday, December 21, 2021 4:00 PM |
| EYLD | Cambria ETF Trust Cambria Emerging Shareholder Yield ETF | $35.60 | $35.28 | $35.64 | $35.96 | $35.45 | 0.91% | Tuesday, December 21, 2021 4:10 PM |
| EYPT | EyePoint Pharmaceuticals, Inc. - Common Stock | $13.66 | $13.15 | $13.08 | $13.78 | $12.91 | 3.88% | Tuesday, December 21, 2021 4:00 PM |
| EZA | iShares MSCI South Africa Index Fund | $45.63 | $45.15 | $45.41 | $45.71 | $45.11 | 1.06% | Tuesday, December 21, 2021 4:10 PM |
| EZJ | ProShares Ultra MSCI Japan | $45.79 | $45.29 | $45.98 | $45.98 | $45.38 | 1.1% | Tuesday, December 21, 2021 4:10 PM |
| EZM | WisdomTree U.S. MidCap Fund | $54.49 | $53.1 | $53.69 | $54.49 | $53.69 | 2.62% | Tuesday, December 21, 2021 4:10 PM |
| EZPW | EZCORP, Inc. - Class A Non-Voting Common Stock | $7.19 | $7.05 | $7.15 | $7.33 | $7.14 | 1.99% | Tuesday, December 21, 2021 4:00 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 | $47.85 | $47.21 | $47.53 | $47.85 | $47.47 | 1.36% | Tuesday, December 21, 2021 4:10 PM |
| F | Ford Motor Company Common Stock | $19.61 | $19.42 | $19.75 | $19.79 | $19.33 | 0.98% | Tuesday, December 21, 2021 4:01 PM |
| F$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 | $30.37 | $30.12 | $30.30 | $30.39 | $30.14 | 0.82% | Tuesday, December 21, 2021 4:00 PM |
| FAB | First Trust Multi Cap Value AlphaDEX Fund | $73.15 | $71.74 | $72.68 | $73.21 | $72.33 | 1.97% | Tuesday, December 21, 2021 4:00 PM |
| FAD | First Trust Multi Cap Growth AlphaDEX Fund | $122.18 | $118.69 | $119.85 | $122.18 | $119.85 | 2.94% | Tuesday, December 21, 2021 4:00 PM |
| FAF | First American Corporation (New) Common Stock | $75.12 | $73.75 | $74.05 | $75.63 | $74.02 | 1.86% | Tuesday, December 21, 2021 4:00 PM |
| FALN | iShares Fallen Angels USD Bond ETF | $29.78 | $29.66 | $29.71 | $29.80 | $29.66 | 0.4% | Tuesday, December 21, 2021 4:00 PM |
| FAM | First Trust/Aberdeen Global Opportunity Income Fund First Trust/Aberdeen Global Opportunity Income Fund Common Shares of Beneficial Interest | $9.76 | $9.73 | $9.70 | $9.79 | $9.70 | 0.31% | Tuesday, December 21, 2021 4:00 PM |
| FAMI | Farmmi, INC. - Ordinary Shares | $0.23 | $0.22 | $0.23 | $0.23 | $0.22 | 0.58% | Tuesday, December 21, 2021 4:00 PM |
| FAN | First Trust Global Wind Energy ETF | $19.88 | $19.51 | $19.84 | $19.91 | $19.80 | 1.9% | Tuesday, December 21, 2021 4:10 PM |
| FANG | Diamondback Energy, Inc. - Commmon Stock | $104.90 | $99.12 | $101.41 | $105.32 | $100.88 | 5.83% | Tuesday, December 21, 2021 4:00 PM |
| FANH | Fanhua Inc. - American depositary shares, each representing 20 ordinary shares | $8.20 | $7.8 | $7.85 | $8.51 | $7.85 | 5.13% | Tuesday, December 21, 2021 4:00 PM |
| FARM | Farmer Brothers Company - Common Stock | $6.64 | $6.38 | $6.48 | $6.84 | $6.48 | 4.08% | Tuesday, December 21, 2021 4:00 PM |
| FARO | FARO Technologies, Inc. - Common Stock | $68.26 | $66.58 | $67.22 | $68.69 | $67.22 | 2.52% | Tuesday, December 21, 2021 4:00 PM |
| FAS | Direxion Financial Bull 3X Shares | $123.93 | $116.65 | $120.12 | $125.34 | $119.99 | 6.24% | Tuesday, December 21, 2021 4:10 PM |
| FAST | Fastenal Company - Common Stock | $61.59 | $61.32 | $61.67 | $61.79 | $61.01 | 0.44% | Tuesday, December 21, 2021 4:00 PM |
| FAT | FAT Brands Inc. - Common Stock | $9.67 | $9 | $9.24 | $9.87 | $9.16 | 7.44% | Tuesday, December 21, 2021 4:00 PM |
| FATE | Fate Therapeutics, Inc. - Common Stock | $63.30 | $60.12 | $60.97 | $63.56 | $60.80 | 5.29% | Tuesday, December 21, 2021 4:00 PM |
| FAUG | FT Cboe Vest U.S. Equity Buffer ETF - August | $38.14 | $37.74 | $37.97 | $38.15 | $37.97 | 1.05% | Tuesday, December 21, 2021 4:10 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 | $3.89 | $3.88 | $3.90 | $3.92 | $3.88 | 0.26% | Tuesday, December 21, 2021 4:00 PM |
| FAZ | Direxion Financial Bear 3X Shares | $20.19 | $21.55 | $20.85 | $20.85 | $19.89 | -6.31% | Tuesday, December 21, 2021 4:10 PM |
| FB | Facebook, Inc. - Class A Common Stock | $334.20 | $325.45 | $326.41 | $336.00 | $323.75 | 2.69% | Tuesday, December 21, 2021 4:00 PM |
| FBC | Flagstar Bancorp, Inc. Common Stock | $46.15 | $45.08 | $45.47 | $46.34 | $45.36 | 2.37% | Tuesday, December 21, 2021 4:00 PM |
| FBGX | UBS AG FI Enhanced Large Cap Growth ETN | $832.39 | $798.27 | $815.09 | $832.39 | $815.09 | 4.27% | Tuesday, December 21, 2021 4:10 PM |
| FBHS | Fortune Brands Home & Security, Inc. Common Stock | $99.56 | $97.19 | $98.27 | $99.63 | $97.58 | 2.44% | Tuesday, December 21, 2021 4:03 PM |
| FBIO | Fortress Biotech, Inc. - Common Stock | $2.65 | $2.61 | $2.66 | $2.72 | $2.58 | 1.53% | Tuesday, December 21, 2021 4:00 PM |
| FBIOP | Fortress Biotech, Inc. - 9.375% Series A Cumulative Redeemable Perpetual Preferred Stock | $26.15 | $26.31 | $26.14 | $26.46 | $26.03 | -0.61% | Tuesday, December 21, 2021 4:00 PM |
| FBIZ | First Business Financial Services, Inc. - Common Stock | $28.61 | $28.32 | $28.42 | $29.28 | $28.25 | 1.02% | Tuesday, December 21, 2021 4:00 PM |
| FBK | FB Financial Corporation Common Stock | $42.79 | $41.42 | $41.76 | $43.00 | $41.58 | 3.31% | Tuesday, December 21, 2021 4:00 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 | $38.33 | $37.71 | $37.80 | $38.96 | $37.70 | 1.64% | Tuesday, December 21, 2021 4:00 PM |
| FBNC | First Bancorp - Common Stock | $43.95 | $43.1 | $43.53 | $44.56 | $43.52 | 1.97% | Tuesday, December 21, 2021 4:00 PM |
| FBND | Fidelity Total Bond ETF | $53.11 | $53.09 | $53.06 | $53.11 | $52.98 | 0.04% | Tuesday, December 21, 2021 4:10 PM |
| FBP | First BanCorp. New Common Stock | $13.28 | $12.7 | $12.90 | $13.30 | $12.85 | 4.57% | Tuesday, December 21, 2021 4:00 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 | $164.02 | $163.92 | $163.73 | $164.02 | $162.82 | 0.06% | Tuesday, December 21, 2021 4:10 PM |
| FBZ | First Trust Brazil AlphaDEX Fund | $11.45 | $11.35 | $11.35 | $11.45 | $11.28 | 0.93% | Tuesday, December 21, 2021 4:00 PM |
| FC | Franklin Covey Company Common Stock | $44.38 | $42.65 | $42.97 | $44.51 | $42.97 | 4.06% | Tuesday, December 21, 2021 4:00 PM |
| FCA | First Trust China AlphaDEX Fund | $27.13 | $26.82 | $27.13 | $27.58 | $27.13 | 1.16% | Tuesday, December 21, 2021 4:00 PM |
| FCAL | First Trust California Municipal High income ETF | $54.84 | $54.85 | $54.69 | $54.98 | $54.69 | -0.03% | Tuesday, December 21, 2021 4:00 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 | $40.21 | $40.77 | $40.06 | $40.25 | $40.06 | -1.37% | Tuesday, December 21, 2021 4:00 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 | $32.84 | $32.34 | $32.80 | $32.93 | $32.54 | 1.55% | Tuesday, December 21, 2021 4:00 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 | $20.35 | $20.65 | $20.63 | $20.98 | $20.25 | -1.45% | Tuesday, December 21, 2021 4:00 PM |
| FCCY | 1st Constitution Bancorp (NJ) - Common Stock | $25.02 | $24.59 | $24.46 | $25.02 | $24.46 | 1.75% | Tuesday, December 21, 2021 4:00 PM |
| FCEF | First Trust CEF Income Opportunity ETF | $24.67 | $24.37 | $24.66 | $24.72 | $24.58 | 1.23% | Tuesday, December 21, 2021 4:00 PM |
| FCEL | FuelCell Energy, Inc. - Common Stock | $6.41 | $6.05 | $6.10 | $6.47 | $6.09 | 5.95% | Tuesday, December 21, 2021 4:00 PM |
| FCF | First Commonwealth Financial Corporation Common Stock | $15.59 | $15.03 | $15.19 | $15.61 | $15.19 | 3.73% | Tuesday, December 21, 2021 4:00 PM |
| FCFS | FirstCash, Inc. - Common Stock | $67.71 | $64.7 | $66.01 | $67.91 | $66.01 | 4.65% | Tuesday, December 21, 2021 4:00 PM |
| FCG | First Trust Natural Gas ETF | $16.94 | $16.22 | $16.47 | $16.97 | $16.46 | 4.44% | Tuesday, December 21, 2021 4:10 PM |
| FCN | FTI Consulting, Inc. Common Stock | $148.29 | $145.79 | $146.19 | $148.96 | $146.19 | 1.71% | Tuesday, December 21, 2021 4:00 PM |
| FCNCA | First Citizens BancShares, Inc. - Class A Common Stock | $845.45 | $825 | $830.17 | $849.20 | $828.53 | 2.48% | Tuesday, December 21, 2021 4:00 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 | $26.44 | $26.31 | $26.47 | $26.52 | $26.30 | 0.49% | Tuesday, December 21, 2021 4:00 PM |
| FCO | Aberdeen Global Income Fund, Inc. Common Stock | $6.81 | $6.78 | $6.85 | $6.92 | $6.78 | 0.44% | Tuesday, December 21, 2021 4:00 PM |
| FCOM | Fidelity MSCI Communication Services Index ETF | $51.00 | $49.95 | $49.95 | $51.05 | $49.95 | 2.1% | Tuesday, December 21, 2021 4:10 PM |
| FCOR | Fidelity Corporate Bond ETF | $55.23 | $55.18 | $54.86 | $55.24 | $54.86 | 0.1% | Tuesday, December 21, 2021 4:10 PM |
| FCPI | Fidelity Stocks for Inflation ETF | $32.90 | $32.21 | $32.59 | $32.90 | $32.42 | 2.14% | Tuesday, December 21, 2021 4:10 PM |
| FCPT | Four Corners Property Trust, Inc. Common Stock | $28.50 | $27.74 | $27.84 | $28.54 | $27.84 | 2.74% | Tuesday, December 21, 2021 4:00 PM |
| FCT | First Trust Senior Floating Rate Income Fund II Common Shares of Beneficial Interest | $11.74 | $11.7 | $11.74 | $11.83 | $11.66 | 0.34% | Tuesday, December 21, 2021 4:00 PM |
| FCTR | First Trust Lunt U.S. Factor Rotation ETF | $34.85 | $34.16 | $34.40 | $34.86 | $34.36 | 2.02% | Tuesday, December 21, 2021 4:10 PM |
| FCVT | First Trust SSI Strategic Convertible Securities ETF | $49.57 | $48.38 | $48.85 | $49.57 | $48.68 | 2.46% | Tuesday, December 21, 2021 4:00 PM |
| FCX | Freeport-McMoRan, Inc. Common Stock | $39.18 | $37.44 | $38.18 | $39.39 | $38.07 | 4.65% | Tuesday, December 21, 2021 4:01 PM |
| FDBC | Fidelity D & D Bancorp, Inc. - Common Stock | $57.94 | $56.13 | $55.50 | $57.94 | $55.50 | 3.22% | Tuesday, December 21, 2021 4:00 PM |
| FDD | First Trust Dow Jones STOXX Select Dividend 30 Index Fund | $14.15 | $13.98 | $14.09 | $14.15 | $14.09 | 1.22% | Tuesday, December 21, 2021 4:10 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 | $25.10 | $24.8 | $24.79 | $25.10 | $24.79 | 1.19% | Tuesday, December 21, 2021 4:10 PM |
| FDEU | First Trust Dynamic Europe Equity Income Fund Common Shares of Beneficial Interest | $12.53 | $12.41 | $12.44 | $12.55 | $12.39 | 0.97% | Tuesday, December 21, 2021 4:00 PM |
| FDEV | Fidelity Targeted International Factor ETF | $1816.00 | $1816 | $1802.00 | $1838.00 | $1802.00 | 0 | Tuesday, December 21, 2021 4:35 PM |
| FDHY | Fidelity High Yield Factor ETF | $54.57 | $54.3 | $54.60 | $54.60 | $54.48 | 0.49% | Tuesday, December 21, 2021 4:10 PM |
| FDIS | Fidelity MSCI Consumer Discretionary Index ETF | $85.13 | $82.94 | $83.85 | $85.15 | $83.48 | 2.64% | Tuesday, December 21, 2021 4:10 PM |
| FDIV | First Trust Strategic Income ETF | $49.77 | $49.57 | $49.91 | $50.15 | $49.76 | 0.41% | Tuesday, December 21, 2021 4:00 PM |
| FDL | First Trust Morningstar ETF | $35.23 | $35.15 | $35.29 | $35.34 | $35.15 | 0.23% | Tuesday, December 21, 2021 4:10 PM |
| FDLO | Fidelity Low Volatility Factor ETF | $51.02 | $50.37 | $50.73 | $51.02 | $50.52 | 1.3% | Tuesday, December 21, 2021 4:10 PM |
| FDM | First Trust DJ Select MicroCap ETF | $62.38 | $60.85 | $61.55 | $62.38 | $61.55 | 2.51% | Tuesday, December 21, 2021 4:10 PM |
| FDMO | Fidelity Momentum Factor ETF | $52.31 | $51.28 | $51.63 | $52.31 | $51.51 | 2.01% | Tuesday, December 21, 2021 4:10 PM |
| FDN | First Trust DJ Internet Index Fund | $226.84 | $219.85 | $221.50 | $227.02 | $220.32 | 3.18% | Tuesday, December 21, 2021 4:10 PM |
| FDNI | First Trust Dow Jones International Internet ETF | $36.00 | $34.32 | $35.37 | $36.28 | $34.56 | 4.91% | Tuesday, December 21, 2021 4:00 PM |
| FDP | Fresh Del Monte Produce, Inc. Common Stock | $26.59 | $26.91 | $26.91 | $27.24 | $25.95 | -1.19% | Tuesday, December 21, 2021 4:00 PM |
| FDRR | Fidelity Dividend ETF for Rising Rates | $44.23 | $43.59 | $43.97 | $44.23 | $43.85 | 1.47% | Tuesday, December 21, 2021 4:10 PM |
| FDS | FactSet Research Systems Inc. Common Stock | $474.83 | $470.97 | $464.06 | $474.92 | $450.03 | 0.82% | Tuesday, December 21, 2021 4:00 PM |
| FDT | First Trust Developed Markets Ex-US AlphaDEX Fund | $60.19 | $59.4 | $59.93 | $60.31 | $59.81 | 1.33% | Tuesday, December 21, 2021 4:00 PM |
| FDTS | First Trust Developed Markets ex-US Small Cap AlphaDEX Fund | $44.78 | $44.78 | $44.80 | $44.96 | $44.80 | 0 | Monday, December 20, 2021 3:49 PM |
| FDUS | Fidus Investment Corporation - Common Stock | $17.47 | $17.45 | $17.62 | $17.95 | $17.39 | 0.11% | Tuesday, December 21, 2021 4:00 PM |
| FDUSZ | Fidus Investment Corporation - 6% Notes due 2024 | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
| FDVV | Fidelity High Dividend ETF | $39.37 | $38.76 | $39.10 | $39.37 | $39.08 | 1.57% | Tuesday, December 21, 2021 4:10 PM |
| FDX | FedEx Corporation Common Stock | $251.95 | $245.71 | $248.28 | $252.76 | $247.82 | 2.54% | Tuesday, December 21, 2021 4:00 PM |
| FE | FirstEnergy Corp. Common Stock | $40.24 | $40.28 | $40.50 | $40.70 | $40.06 | -0.1% | Tuesday, December 21, 2021 4:01 PM |
| FEDU | Four Seasons Education (Cayman) Inc. American Depositary Shares, each two ADSs representing one ordinary share | $0.78 | $0.75 | $0.72 | $0.79 | $0.71 | 3.37% | Tuesday, December 21, 2021 4:00 PM |
| FEI | First Trust MLP and Energy Income Fund Common Shares of Beneficial Interest | $7.25 | $6.91 | $6.94 | $7.29 | $6.92 | 4.92% | Tuesday, December 21, 2021 4:00 PM |
| FEIM | Frequency Electronics, Inc. - Common Stock | $9.19 | $9.35 | $9.27 | $9.48 | $9.19 | -1.71% | Tuesday, December 21, 2021 4:00 PM |
| FELE | Franklin Electric Co., Inc. - Common Stock | $90.02 | $88.01 | $88.92 | $90.05 | $88.62 | 2.28% | Tuesday, December 21, 2021 4:00 PM |
| FEM | First Trust Emerging Markets AlphaDEX Fund | $25.82 | $25.48 | $25.65 | $25.87 | $25.65 | 1.33% | Tuesday, December 21, 2021 4:00 PM |
| FEMB | First Trust Emerging Markets Local Currency Bond ETF | $31.08 | $31.02 | $31.20 | $31.20 | $30.99 | 0.2% | Tuesday, December 21, 2021 4:00 PM |
| FEMS | First Trust Emerging Markets Small Cap AlphaDEX Fund | $39.85 | $39.88 | $39.75 | $40.02 | $39.70 | -0.07% | Tuesday, December 21, 2021 4:00 PM |
| FEN | First Trust Energy Income and Growth Fund | $12.99 | $12.79 | $12.83 | $13.13 | $12.83 | 1.56% | Tuesday, December 21, 2021 4:00 PM |
| FENC | Fennec Pharmaceuticals Inc. - Common Stock | $4.21 | $4.21 | $4.18 | $4.27 | $4.05 | 0 | Tuesday, December 21, 2021 4:00 PM |
| FENG | Phoenix New Media Limited American Depositary Shares, each representing 8 Class A ordinary shares. | $0.85 | $0.84 | $0.81 | $0.86 | $0.81 | 1.7% | Tuesday, December 21, 2021 4:00 PM |
| FENY | Fidelity MSCI Energy Index ETF | $14.94 | $14.49 | $14.70 | $14.98 | $14.70 | 3.11% | Tuesday, December 21, 2021 4:10 PM |
| FEO | First Trust/Aberdeen Emerging Opportunity Fund Common Shares of Beneficial Interest | $13.50 | $13.25 | $13.39 | $13.69 | $13.17 | 1.87% | Tuesday, December 21, 2021 4:00 PM |
| FEP | First Trust Europe AlphaDEX Fund | $42.21 | $41.65 | $42.12 | $42.28 | $41.97 | 1.34% | Tuesday, December 21, 2021 4:00 PM |
| FET | Forum Energy Technologies, Inc. Common Stock | $14.88 | $14.83 | $15.11 | $15.56 | $14.88 | 0.34% | Tuesday, December 21, 2021 4:05 PM |
| FEUL | Credit Suisse FI Enhanced Europe 50 ETNs | $110.05 | $110.05 | No Data | No Data | No Data | 0 | Monday, December 20, 2021 8:00 PM |
| FEUZ | First Trust Eurozone AlphaDEX ETF | $45.25 | $44.53 | $45.03 | $45.27 | $45.01 | 1.62% | Tuesday, December 21, 2021 4:00 PM |
| FEX | First Trust Large Cap Core AlphaDEX Fund | $90.14 | $88.42 | $89.25 | $90.14 | $89.07 | 1.95% | Tuesday, December 21, 2021 4:00 PM |
| FEYE | FireEye, Inc. - Common Stock | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
| FEZ | SPDR DJ Euro STOXX 50 Etf | $45.34 | $44.68 | $45.00 | $45.37 | $44.93 | 1.48% | Tuesday, December 21, 2021 4:10 PM |
| FF | FutureFuel Corp. Common shares | $7.40 | $7.28 | $7.36 | $7.46 | $7.32 | 1.65% | Tuesday, December 21, 2021 4:00 PM |
| FFA | First Trust Enhanced Equity Income Fund | $21.35 | $21.11 | $21.23 | $21.36 | $20.89 | 1.14% | Tuesday, December 21, 2021 4:00 PM |
| FFBC | First Financial Bancorp. - Common Stock | $23.86 | $23.11 | $23.48 | $24.05 | $23.13 | 3.25% | Tuesday, December 21, 2021 4:00 PM |
| FFBW | FFBW, Inc. - Common Stock | $11.92 | $11.69 | $11.75 | $12.00 | $11.66 | 1.97% | Tuesday, December 21, 2021 4:00 PM |
| FFC | Flaherty & Crumrine Preferred and Income Securities Fund Incorporated | $21.58 | $21.54 | $21.61 | $21.63 | $21.47 | 0.19% | Tuesday, December 21, 2021 4:00 PM |
| FFEB | FT Cboe Vest U.S. Equity Buffer ETF - February | $38.09 | $37.81 | $37.81 | $38.09 | $37.81 | 0.73% | Tuesday, December 21, 2021 4:10 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 | $0.05 | $0.05 | No Data | No Data | No Data | 0 | Tuesday, December 21, 2021 4:10 PM |
| FFHG | Formula Folios Hedged Growth ETF | $36.09 | $35.49 | $35.49 | $36.10 | $35.49 | 1.7% | Tuesday, December 21, 2021 4:10 PM |
| FFHL | Fuwei Films (Holdings) Co., Ltd. - ORDINARY SHARES | $7.95 | $8.07 | $7.90 | $8.04 | $7.90 | -1.49% | Tuesday, December 21, 2021 4:00 PM |
| FFIC | Flushing Financial Corporation - Common Stock | $23.99 | $23.64 | $23.79 | $24.29 | $23.79 | 1.48% | Tuesday, December 21, 2021 4:00 PM |
| FFIN | First Financial Bankshares, Inc. - Common Stock | $50.64 | $49.19 | $49.72 | $50.76 | $49.66 | 2.95% | Tuesday, December 21, 2021 4:00 PM |
| FFIU | UVA Unconstrained Medium-Term Fixed Income ETF | $26.15 | $26.21 | $26.46 | $26.46 | $26.08 | -0.22% | Tuesday, December 21, 2021 4:10 PM |
| FFIV | F5 Networks, Inc. - Common Stock | $233.16 | $230.28 | $232.88 | $234.58 | $229.46 | 1.25% | Tuesday, December 21, 2021 4:00 PM |
| FFNW | First Financial Northwest, Inc. - Common Stock | $16.38 | $16.2 | $16.24 | $16.38 | $16.02 | 1.11% | Tuesday, December 21, 2021 4:00 PM |
| FFR | First Trust FTSE EPRA/NAREIT Global Real Estate Index Fund | $53.12 | $52.82 | $53.19 | $53.19 | $52.22 | 0.58% | Tuesday, December 21, 2021 4:10 PM |
| FFSG | FormulaFolios Smart Growth ETF | $36.44 | $35.84 | $35.84 | $36.44 | $35.84 | 1.68% | Tuesday, December 21, 2021 4:10 PM |
| FFTG | FormulaFolios Tactical Growth ETF | $30.22 | $29.77 | $30.14 | $30.22 | $30.14 | 1.49% | Tuesday, December 21, 2021 4:10 PM |
| FFTI | FormulaFolios Tactical Income ETF | $23.86 | $23.82 | $23.86 | $23.86 | $23.82 | 0.17% | Tuesday, December 21, 2021 4:10 PM |
| FFTY | Innovator IBD 50 ETF | $43.73 | $42.31 | $42.90 | $43.73 | $42.75 | 3.36% | Tuesday, December 21, 2021 4:10 PM |
| FFWM | First Foundation Inc. - Common Stock | $24.39 | $24.24 | $24.59 | $24.99 | $24.33 | 0.62% | Tuesday, December 21, 2021 4:00 PM |
| FG | FGL Holdings Ordinary Share | $0.07 | $0.07 | $0.07 | $0.07 | $0.07 | 0 | Tuesday, December 21, 2021 4:00 PM |
| FGB | First Trust Specialty Finance and Financial Opportunities Fund | $3.88 | $3.83 | $3.85 | $3.94 | $3.82 | 1.31% | Tuesday, December 21, 2021 4:00 PM |
| FGBI | First Guaranty Bancshares, Inc. - Common Stock | $20.97 | $21.1 | $20.41 | $21.06 | $20.41 | -0.62% | Tuesday, December 21, 2021 4:00 PM |
| FGD | First Trust DJ Global Select Dividend | $25.20 | $24.87 | $25.01 | $25.23 | $25.01 | 1.33% | Tuesday, December 21, 2021 4:10 PM |
| FGEN | FibroGen, Inc - Common Stock | $14.64 | $14.8 | $14.94 | $15.13 | $14.48 | -1.08% | Tuesday, December 21, 2021 4:00 PM |
| FGM | First Trust Germany AlphaDEX Fund | $51.96 | $52.2 | $52.60 | $52.60 | $51.96 | -0.46% | Tuesday, December 21, 2021 4:00 PM |
| FHB | First Hawaiian, Inc. - Common Stock | $26.67 | $25.79 | $26.05 | $26.72 | $26.03 | 3.41% | Tuesday, December 21, 2021 4:00 PM |
| FHI | Federated Hermes, Inc. Common Stock | $36.99 | $36.22 | $36.55 | $37.15 | $36.27 | 2.13% | Tuesday, December 21, 2021 4:00 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 | $67.23 | $66.77 | $67.05 | $67.23 | $66.57 | 0.69% | Tuesday, December 21, 2021 4:10 PM |
| FHN | First Horizon National Corporation Common Stock | $15.70 | $15.24 | $15.50 | $15.75 | $15.42 | 3.02% | Tuesday, December 21, 2021 4:00 PM |
| FI | Frank's International N.V. Common Stock | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
| FIBK | First Interstate BancSystem, Inc. - Class A Common Stock | $38.75 | $38.15 | $38.52 | $39.20 | $38.50 | 1.57% | Tuesday, December 21, 2021 4:00 PM |
| FIBR | iShares Edge U.S. Fixed Income Balanced Risk ETF | $99.60 | $99.77 | $99.01 | $99.60 | $99.01 | -0.17% | Tuesday, December 21, 2021 4:10 PM |
| FICO | Fair Isaac Corproation Common Stock | $424.72 | $423.13 | $425.00 | $430.77 | $422.03 | 0.38% | Tuesday, December 21, 2021 4:00 PM |
| FID | First Trust S&P International Dividend Aristocrats ETF | $17.52 | $17.38 | $17.48 | $17.55 | $17.48 | 0.79% | Tuesday, December 21, 2021 4:00 PM |
| FIDI | Fidelity International High Dividend ETF | $20.35 | $20.14 | $20.28 | $20.37 | $20.28 | 1.06% | Tuesday, December 21, 2021 4:10 PM |
| FIDU | Fidelity MSCI Industrials Index ETF | $54.47 | $53.24 | $53.73 | $54.50 | $53.73 | 2.31% | Tuesday, December 21, 2021 4:10 PM |
| FIEE | UBS AG FI Enhanced Europe 50 ETN due February 12, 2026 | $200.74 | $194.27 | $194.00 | $200.74 | $194.00 | 3.33% | Tuesday, December 21, 2021 4:10 PM |
| FIF | First Trust Energy Infrastructure Fund Common Shares of Beneficial Interest | $13.06 | $12.91 | $12.96 | $13.14 | $12.96 | 1.16% | Tuesday, December 21, 2021 4:00 PM |
| FIHD | UBS AG UBS AG FI Enhanced Global High Yield ETN due March 3, 2026 | $235.24 | $231.6 | $236.14 | $236.14 | $235.24 | 1.57% | Tuesday, December 21, 2021 4:10 PM |
| FILL | iShares MSCI Global Energy Producers Fund | $17.55 | $17.12 | $17.28 | $17.55 | $17.28 | 2.51% | Tuesday, December 21, 2021 4:10 PM |
| FINS | Angel Oak Financial Strategies Income Term Trust Common Shares of Beneficial Interest | $16.26 | $16.16 | $16.29 | $16.35 | $16.22 | 0.62% | Tuesday, December 21, 2021 4:00 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 | $4.90 | $4.69 | $4.69 | $4.93 | $4.69 | 4.48% | Tuesday, December 21, 2021 4:00 PM |
| FINX | Global X FinTech ETF | $42.07 | $40.29 | $40.71 | $42.13 | $40.71 | 4.42% | Tuesday, December 21, 2021 4:00 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 | $109.90 | $104.65 | $105.70 | $110.92 | $105.21 | 5.02% | Tuesday, December 21, 2021 4:04 PM |
| FISI | Financial Institutions, Inc. - Common Stock | $31.69 | $31.06 | $31.41 | $32.28 | $31.41 | 2.03% | Tuesday, December 21, 2021 4:00 PM |
| FISK | Empire State Realty OP, L.P. Series 250 Operating Partnership Units Representing Limited Partnership Interests | $8.61 | $8.72 | $7.87 | $8.64 | $7.84 | -1.2% | Tuesday, December 21, 2021 4:10 PM |
| FISR | SPDR SSGA Fixed Income Sector Rotation ETF | $31.03 | $31.04 | $30.96 | $31.03 | $30.94 | -0.02% | Tuesday, December 21, 2021 4:10 PM |
| FISV | Fiserv, Inc. - Common Stock | $105.26 | $100.52 | $100.51 | $105.30 | $100.37 | 4.72% | Tuesday, December 21, 2021 4:00 PM |
| FIT | Fitbit, Inc. Class A Common Stock | $0.20 | $0.23 | $0.21 | $0.21 | $0.20 | -11.11% | Tuesday, December 21, 2021 4:00 PM |
| FITB | Fifth Third Bancorp - Common Stock | $42.51 | $41.18 | $41.74 | $42.63 | $41.64 | 3.23% | Tuesday, December 21, 2021 4:00 PM |
| FITBI | Fifth Third Bancorp - Depositary Share repstg 1/1000th Ownership Interest Perp Pfd Series I | $27.70 | $27.66 | $27.70 | $27.84 | $27.47 | 0.14% | Tuesday, December 21, 2021 4:00 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 | $26.38 | $26.43 | $26.48 | $26.48 | $26.12 | -0.19% | Tuesday, December 21, 2021 4:00 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 | $26.70 | $26.63 | $26.52 | $26.70 | $26.52 | 0.26% | Tuesday, December 21, 2021 4:00 PM |
| FITE | SPDR S&P Kensho Future Security ETF | $51.50 | $50.17 | $50.74 | $51.50 | $50.74 | 2.64% | Tuesday, December 21, 2021 4:10 PM |
| FIV | First Trust Senior Floating Rate 2022 Target Term Fund Common Shares of Beneficial Interest | $91.96 | $89.43 | $89.73 | $91.96 | $89.00 | 2.83% | Tuesday, December 21, 2021 5:35 PM |
| FIVA | Fidelity International Value Factor ETF | $23.81 | $23.49 | $23.66 | $23.81 | $23.66 | 1.35% | Tuesday, December 21, 2021 4:10 PM |
| FIVE | Five Below, Inc. - Common Stock | $186.54 | $180.57 | $182.65 | $186.99 | $181.51 | 3.31% | Tuesday, December 21, 2021 4:00 PM |
| FIVG | Defiance Next Gen Connectivity ETF | $41.04 | $40.27 | $40.58 | $41.04 | $40.50 | 1.91% | Tuesday, December 21, 2021 4:10 PM |
| FIVN | Five9, Inc. - Common Stock | $140.20 | $139.46 | $139.66 | $142.51 | $135.50 | 0.53% | Tuesday, December 21, 2021 4:00 PM |
| FIW | First Trust Water ETF | $91.17 | $89.63 | $90.35 | $91.24 | $90.35 | 1.72% | Tuesday, December 21, 2021 4:10 PM |
| FIX | Comfort Systems USA, Inc. Common Stock | $96.81 | $93.26 | $94.27 | $97.10 | $93.77 | 3.81% | Tuesday, December 21, 2021 4:00 PM |
| FIXD | First Trust TCW Opportunistic Fixed Income ETF | $53.40 | $53.45 | $53.09 | $53.43 | $53.09 | -0.09% | Tuesday, December 21, 2021 4:00 PM |
| FIXX | Homology Medicines, Inc. - Common Stock | $4.10 | $4.1 | $4.08 | $4.24 | $4.05 | 0 | Tuesday, December 21, 2021 4:00 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 | $46.45 | $46.89 | $47.02 | $47.31 | $46.33 | -0.94% | Tuesday, December 21, 2021 4:00 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 | $50.33 | $49.98 | $50.26 | $50.33 | $50.23 | 0.7% | Tuesday, December 21, 2021 4:00 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 | $42.69 | $42.09 | $42.51 | $42.69 | $42.26 | 1.44% | Tuesday, December 21, 2021 4:00 PM |
| FL | Foot Locker, Inc. | $41.59 | $39.96 | $40.85 | $41.96 | $40.85 | 4.08% | Tuesday, December 21, 2021 4:00 PM |
| FLAG | Exchange Traded Concepts Trust FLAG-Forensic Accounting Long-Short ETF | $9.81 | $9.81 | No Data | No Data | No Data | 0 | Friday, December 17, 2021 10:15 AM |
| 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 | $28.95 | $28.48 | $28.68 | $28.95 | $28.68 | 1.67% | Tuesday, December 21, 2021 4:10 PM |
| FLAX | Franklin FTSE Asia ex Japan ETF | $25.68 | $25.23 | $25.46 | $25.68 | $25.46 | 1.76% | Tuesday, December 21, 2021 4:10 PM |
| FLBL | Franklin Liberty Senior Loan ETF | $24.88 | $24.86 | $24.89 | $24.89 | $24.84 | 0.08% | Tuesday, December 21, 2021 4:10 PM |
| FLBR | Franklin FTSE Brazil ETF | $17.20 | $17.17 | $17.21 | $17.26 | $17.18 | 0.17% | Tuesday, December 21, 2021 4:10 PM |
| FLC | Flaherty & Crumrine Total Return Fund Inc Common Stock | $22.59 | $22.5 | $22.53 | $22.91 | $22.53 | 0.4% | Tuesday, December 21, 2021 4:00 PM |
| FLCA | Franklin FTSE Canada ETF | $33.26 | $32.56 | $32.84 | $33.27 | $32.84 | 2.15% | Tuesday, December 21, 2021 4:10 PM |
| FLCB | Franklin Liberty U.S. Core Bond ETF | $25.15 | $25.16 | $24.99 | $25.15 | $24.99 | -0.05% | Tuesday, December 21, 2021 4:10 PM |
| FLCH | Franklin FTSE China ETF | $24.67 | $24 | $24.22 | $24.67 | $24.22 | 2.79% | Tuesday, December 21, 2021 4:10 PM |
| FLCO | Franklin Liberty Investment Grade Corporate ETF | $25.78 | $25.76 | $25.66 | $25.78 | $25.66 | 0.08% | Tuesday, December 21, 2021 4:10 PM |
| FLDM | Fluidigm Corporation - Common Stock | $3.76 | $3.78 | $3.76 | $3.83 | $3.70 | -0.53% | Tuesday, December 21, 2021 4:00 PM |
| FLDR | Fidelity Low Duration Bond Factor ETF | $50.76 | $50.8 | $50.74 | $50.76 | $50.74 | -0.07% | Tuesday, December 21, 2021 4:10 PM |
| FLEE | Franklin FTSE Europe ETF | $28.57 | $28.14 | $28.33 | $28.57 | $28.33 | 1.53% | Tuesday, December 21, 2021 4:10 PM |
| FLEH | Franklin FTSE Europe Hedged ETF | $28.20 | $27.93 | $28.04 | $28.25 | $28.04 | 0.95% | Tuesday, December 21, 2021 4:10 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 | $17.48 | $16.99 | $17.17 | $17.58 | $17.16 | 2.88% | Tuesday, December 21, 2021 4:00 PM |
| FLFR | Franklin FTSE France ETF | $30.81 | $30.46 | $30.54 | $30.81 | $30.54 | 1.15% | Tuesday, December 21, 2021 4:10 PM |
| FLGB | Franklin FTSE United Kingdom ETF | $24.68 | $24.34 | $24.53 | $24.69 | $24.53 | 1.4% | Tuesday, December 21, 2021 4:10 PM |
| FLGE | Credit Suisse FI Large Cap Growth Enhanced ETN | $818.83 | $806.62 | $785.11 | $818.83 | $785.11 | 1.51% | Tuesday, December 21, 2021 4:10 PM |
| FLGR | Franklin FTSE Germany ETF | $24.86 | $24.63 | $24.77 | $24.86 | $24.77 | 0.95% | Tuesday, December 21, 2021 4:10 PM |
| FLGT | Fulgent Genetics, Inc. - Common Stock | $102.50 | $105 | $105.37 | $107.25 | $99.50 | -2.38% | Tuesday, December 21, 2021 4:00 PM |
| FLHK | Franklin FTSE Hong Kong ETF | $24.25 | $24.11 | $24.15 | $24.25 | $24.13 | 0.58% | Tuesday, December 21, 2021 4:10 PM |
| FLHY | Franklin Liberty High Yield Corporate ETF | $26.08 | $25.95 | $25.95 | $26.08 | $25.95 | 0.5% | Tuesday, December 21, 2021 4:10 PM |
| FLIA | Franklin Liberty International Aggregate Bond ETF | $24.56 | $24.64 | $26.82 | $26.82 | $24.56 | -0.32% | Tuesday, December 21, 2021 4:10 PM |
| FLIC | The First of Long Island Corporation - Common Stock | $21.04 | $21.01 | $21.12 | $21.59 | $20.89 | 0.14% | Tuesday, December 21, 2021 4:00 PM |
| FLIN | Franklin FTSE India ETF | $30.77 | $30.3 | $30.70 | $30.77 | $30.67 | 1.56% | Tuesday, December 21, 2021 4:10 PM |
| 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 | $26.77 | $26.42 | $26.55 | $26.77 | $26.55 | 1.31% | Tuesday, December 21, 2021 4:10 PM |
| FLJH | Franklin FTSE Japan Hedged ETF | $31.17 | $30.9 | $30.97 | $31.17 | $30.97 | 0.86% | Tuesday, December 21, 2021 4:10 PM |
| FLJP | Franklin FTSE Japan ETF | $29.38 | $29.25 | $29.33 | $29.43 | $29.26 | 0.44% | Tuesday, December 21, 2021 4:10 PM |
| FLKR | Franklin FTSE South Korea ETF | $27.73 | $27.51 | $27.60 | $27.73 | $27.58 | 0.78% | Tuesday, December 21, 2021 4:10 PM |
| FLL | Full House Resorts, Inc. - Common Stock | $11.35 | $10.82 | $10.99 | $11.39 | $10.84 | 4.9% | Tuesday, December 21, 2021 4:00 PM |
| FLLA | Franklin FTSE Latin America ETF | $19.51 | $19.44 | $19.43 | $19.53 | $19.43 | 0.34% | Tuesday, December 21, 2021 4:10 PM |
| FLLV | Franklin Liberty U.S. Low Volatility ETF | $50.12 | $49.92 | $50.06 | $50.25 | $50.04 | 0.4% | Tuesday, December 21, 2021 4:10 PM |
| FLM | First Trust Global Engineering and Construction ETF | $53.71 | $53.16 | $53.45 | $53.71 | $53.45 | 1.03% | Tuesday, December 21, 2021 4:10 PM |
| FLMB | Franklin Templeton ETF Trust Franklin Liberty Municipal Bond ETF | $27.13 | $27.16 | $27.17 | $27.17 | $27.13 | -0.09% | Tuesday, December 21, 2021 4:10 PM |
| FLMI | Franklin Templeton ETF Trust Franklin Liberty Intermediate Municipal Opportunities ETF | $26.80 | $26.83 | $26.84 | $26.84 | $26.80 | -0.11% | Tuesday, December 21, 2021 4:10 PM |
| FLMN | Falcon Minerals Corporation - Class A Common Stock | $4.56 | $4.39 | $4.47 | $4.58 | $4.43 | 3.87% | Tuesday, December 21, 2021 4:00 PM |
| FLMX | Franklin FTSE Mexico ETF | $24.01 | $23.89 | $24.21 | $24.21 | $23.94 | 0.53% | Tuesday, December 21, 2021 4:10 PM |
| FLN | First Trust Latin America AlphaDEX Fund | $17.14 | $16.84 | $17.06 | $17.14 | $16.95 | 1.78% | Tuesday, December 21, 2021 4:00 PM |
| FLNG | FLEX LNG Ltd. Ordinary Shares | $21.56 | $21.42 | $20.85 | $21.79 | $20.81 | 0.65% | Tuesday, December 21, 2021 4:00 PM |
| FLNT | Fluent, Inc. - Common Stock | $2.29 | $2.14 | $2.17 | $2.30 | $2.15 | 7.01% | Tuesday, December 21, 2021 4:00 PM |
| FLO | Flowers Foods, Inc. Common Stock | $27.06 | $27.06 | $27.04 | $27.10 | $26.80 | 0 | Tuesday, December 21, 2021 4:00 PM |
| FLOT | iShares Floating Rate Bond ETF | $4.99 | $4.99 | $4.98 | $4.99 | $4.98 | 0.03% | Tuesday, December 21, 2021 4:30 PM |
| FLOW | SPX FLOW, Inc. Common Stock | $85.96 | $86.27 | $86.29 | $86.48 | $85.77 | -0.36% | Tuesday, December 21, 2021 4:00 PM |
| FLQD | Franklin LibertyQ Global Dividend ETF | $35.70 | $35.42 | $35.47 | $35.70 | $35.47 | 0.8% | Tuesday, December 21, 2021 4:10 PM |
| FLQE | Franklin LibertyQ Emerging Markets ETF | $29.75 | $29.49 | $29.66 | $29.75 | $29.66 | 0.88% | Tuesday, December 21, 2021 4:10 PM |
| FLQG | Franklin LibertyQ Global Equity ETF | $40.86 | $40.48 | $40.80 | $40.86 | $40.62 | 0.96% | Tuesday, December 21, 2021 4:10 PM |
| FLQH | Franklin LibertyQ International Equity Hedged ETF | $28.45 | $28.19 | No Data | $28.45 | $28.45 | 0.91% | Tuesday, December 21, 2021 4:10 PM |
| FLQL | Franklin LibertyQ U.S. Equity ETF | $45.70 | $45.23 | $45.52 | $45.70 | $45.29 | 1.04% | Tuesday, December 21, 2021 4:10 PM |
| FLQM | Franklin LibertyQ U.S. Mid Cap Equity ETF | $46.68 | $45.96 | $46.38 | $46.68 | $46.22 | 1.56% | Tuesday, December 21, 2021 4:10 PM |
| FLQS | Franklin LibertyQ U.S. Small Cap Equity ETF | $38.76 | $37.89 | $37.83 | $38.76 | $37.83 | 2.31% | Tuesday, December 21, 2021 4:10 PM |
| FLR | Fluor Corporation Common Stock | $24.28 | $23.55 | $23.89 | $24.49 | $23.75 | 3.1% | Tuesday, December 21, 2021 4:00 PM |
| FLRN | SPDR Bloomberg Barclays Investment Grade Floating Rate ETF | $30.56 | $30.56 | $30.56 | $30.58 | $30.56 | 0 | Tuesday, December 21, 2021 4:10 PM |
| FLRT | Pacific Global ETF Trust Pacific Global Senior Loan ETF | $49.07 | $49.09 | $49.08 | $49.08 | $49.07 | -0.03% | Tuesday, December 21, 2021 4:10 PM |
| FLRU | Franklin FTSE Russia ETF | $29.45 | $29.19 | $29.21 | $29.47 | $29.08 | 0.86% | Tuesday, December 21, 2021 4:10 PM |
| FLS | Flowserve Corporation Common Stock | $29.74 | $28.85 | $29.25 | $29.95 | $29.10 | 3.08% | Tuesday, December 21, 2021 4:01 PM |
| FLSA | Franklin FTSE Saudi Arabia ETF | $35.01 | $34.67 | $34.91 | $35.01 | $34.91 | 0.96% | Tuesday, December 21, 2021 4:10 PM |
| FLSP | Franklin Liberty Systematic Style Premia ETF | $21.50 | $21.48 | $21.50 | $21.50 | $21.50 | 0.1% | Tuesday, December 21, 2021 4:10 PM |
| FLSW | Franklin FTSE Switzerland ETF | $35.46 | $35.27 | $35.21 | $35.46 | $35.07 | 0.55% | Tuesday, December 21, 2021 4:10 PM |
| FLT | FleetCor Technologies, Inc. Common Stock | $219.91 | $211.2 | $213.79 | $220.25 | $213.60 | 4.12% | Tuesday, December 21, 2021 4:00 PM |
| FLTB | Fidelity Limited Term Bond ETF | $51.80 | $51.83 | $51.62 | $51.80 | $51.62 | -0.06% | Tuesday, December 21, 2021 4:10 PM |
| FLTR | VanEck Vectors Investment Grade Floating Rate ETF | $25.27 | $25.26 | $25.27 | $25.27 | $25.25 | 0.04% | Tuesday, December 21, 2021 4:10 PM |
| FLTW | Franklin FTSE Taiwan ETF | $45.41 | $44.7 | $45.19 | $45.41 | $45.16 | 1.6% | Tuesday, December 21, 2021 4:10 PM |
| FLWS | 1-800-FLOWERS.COM, Inc. - Class A Common Stock | $22.62 | $21.96 | $22.27 | $22.83 | $21.87 | 3.01% | Tuesday, December 21, 2021 4:00 PM |
| FLXN | Flexion Therapeutics, Inc. - Common Stock | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
| FLXS | Flexsteel Industries, Inc. - Common Stock | $24.71 | $23.46 | $23.58 | $24.97 | $23.58 | 5.33% | Tuesday, December 21, 2021 4:00 PM |
| FLY | Fly Leasing Limited | $0.69 | $0.66 | $0.68 | $0.69 | $0.68 | 4.55% | Tuesday, December 21, 2021 4:00 PM |
| FLYT | Direxion Flight to Safety Strategy ETF | $50.02 | $50.18 | $49.91 | $50.02 | $49.91 | -0.32% | Tuesday, December 21, 2021 4:10 PM |
| FLZA | Franklin FTSE South Africa ETF | $24.56 | $24.28 | $24.50 | $24.56 | $24.50 | 1.15% | Tuesday, December 21, 2021 4:10 PM |
| FM | iShares MSCI Frontier 100 Fund | $34.31 | $33.95 | $34.11 | $34.33 | $34.11 | 1.06% | Tuesday, December 21, 2021 4:10 PM |
| FMAO | Farmers & Merchants Bancorp, Inc. - Common Stock | $30.65 | $30.63 | $30.81 | $30.85 | $30.51 | 0.07% | Tuesday, December 21, 2021 4:00 PM |
| FMAT | Fidelity MSCI Materials Index ETF | $48.23 | $47.43 | $47.91 | $48.27 | $47.91 | 1.69% | Tuesday, December 21, 2021 4:10 PM |
| FMB | First Trust Managed Municipal ETF | $56.99 | $57.02 | $57.02 | $57.03 | $56.93 | -0.05% | Tuesday, December 21, 2021 4:00 PM |
| FMBH | First Mid Bancshares, Inc. - Common Stock | $42.25 | $41.41 | $41.87 | $42.35 | $41.39 | 2.03% | Tuesday, December 21, 2021 4:00 PM |
| FMBI | First Midwest Bancorp, Inc. - Common Stock | $19.84 | $19.51 | $19.63 | $20.08 | $19.52 | 1.69% | Tuesday, December 21, 2021 4:00 PM |
| FMC | FMC Corporation Common Stock | $105.78 | $102.24 | $103.21 | $106.16 | $102.94 | 3.46% | Tuesday, December 21, 2021 4:03 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 | $46.81 | $46.59 | $46.30 | $46.81 | $46.30 | 0.48% | Tuesday, December 21, 2021 4:10 PM |
| FMHI | First Trust Municipal High Income ETF | $56.17 | $56.17 | $56.10 | $56.21 | $56.10 | 0 | Tuesday, December 21, 2021 4:00 PM |
| FMK | First Trust Mega Cap AlphaDEX Fund | $0.41 | $0.4 | $0.39 | $0.41 | $0.39 | 1.25% | Tuesday, December 21, 2021 8:16 PM |
| FMN | Federated Premier Municipal Income Fund Federated Premier Municipal Income Fund | $15.52 | $15.36 | $15.46 | $15.74 | $15.37 | 1.04% | Tuesday, December 21, 2021 4:00 PM |
| FMNB | Farmers National Banc Corp. - Common Stock | $18.06 | $17.86 | $17.99 | $18.25 | $17.73 | 1.12% | Tuesday, December 21, 2021 4:00 PM |
| FMO | Fiduciary/Claymore Energy Infrastructure Fund Common Shares of Beneficial Interest | $9.74 | $9.49 | $9.55 | $9.79 | $9.55 | 2.63% | Tuesday, December 21, 2021 4:00 PM |
| FMS | Fresenius Medical Care AG Common Stock | $30.89 | $30.26 | $30.68 | $31.03 | $30.68 | 2.08% | Tuesday, December 21, 2021 4:00 PM |
| FMX | Fomento Economico Mexicano S.A.B. de C.V. Common Stock | $75.23 | $76.14 | $76.43 | $76.44 | $75.15 | -1.2% | Tuesday, December 21, 2021 4:00 PM |
| FMY | First Trust Motgage Income Fund Common Shares of Beneficial Interest | $13.65 | $13.45 | $13.45 | $13.65 | $13.30 | 1.49% | Tuesday, December 21, 2021 4:00 PM |
| FN | Fabrinet Ordinary Shares | $116.26 | $113.77 | $114.80 | $116.58 | $114.14 | 2.19% | Tuesday, December 21, 2021 4:00 PM |
| FNB | F.N.B. Corporation Common Stock | $11.84 | $11.45 | $11.60 | $11.86 | $11.58 | 3.41% | Tuesday, December 21, 2021 4:00 PM |
| FNCB | FNCB Bancorp Inc. - Common Stock | $9.25 | $9.1 | $9.03 | $9.25 | $8.90 | 1.65% | Tuesday, December 21, 2021 4:00 PM |
| FNCL | Fidelity MSCI Financials Index ETF | $54.89 | $53.73 | $54.30 | $55.07 | $54.30 | 2.16% | Tuesday, December 21, 2021 4:10 PM |
| FND | Floor & Decor Holdings, Inc. Common Stock | $125.48 | $120.32 | $121.88 | $125.78 | $121.29 | 4.29% | Tuesday, December 21, 2021 4:00 PM |
| FNDA | Schwab Fundamental U.S. Small Company Index ETF | $53.94 | $52.38 | $53.01 | $53.94 | $53.01 | 2.98% | Tuesday, December 21, 2021 4:10 PM |
| FNDB | Schwab Fundamental U.S. Broad Market Index ETF | $56.54 | $55.58 | $56.02 | $56.54 | $56.02 | 1.72% | Tuesday, December 21, 2021 4:10 PM |
| FNDC | Schwab Fundamental International Small Company Index ETF | $36.57 | $36.2 | $36.34 | $36.57 | $36.33 | 1.02% | Tuesday, December 21, 2021 4:10 PM |
| FNDE | Schwab Fundamental Emerging Markets Large Company Index ETF | $30.50 | $30.22 | $30.36 | $30.50 | $30.35 | 0.93% | Tuesday, December 21, 2021 4:10 PM |
| FNDF | Schwab Fundamental International Large Company Index ETF | $31.99 | $31.55 | $31.77 | $31.99 | $31.77 | 1.39% | Tuesday, December 21, 2021 4:10 PM |
| FNDX | Schwab Fundamental U.S. Large Company Index ETF | $57.14 | $56.19 | $56.58 | $57.14 | $56.58 | 1.69% | Tuesday, December 21, 2021 4:10 PM |
| FNF | FNF Group of Fidelity National Financial, Inc. Common Stock | $50.19 | $49.04 | $49.47 | $50.59 | $49.47 | 2.35% | Tuesday, December 21, 2021 4:00 PM |
| FNGD | MicroSectors FANG Index -3X Inverse Leveraged ETNs due January 8, 2038 | $41.81 | $45.99 | $44.55 | $45.66 | $41.50 | -9.09% | Tuesday, December 21, 2021 4:10 PM |
| FNGO | MicroSectors FANG Index 2X Leveraged ETNs due January 8, 2038 | $45.99 | $43.2 | $44.12 | $45.99 | $43.46 | 6.45% | Tuesday, December 21, 2021 4:10 PM |
| FNGS | MicroSectors FANG ETNs due January 8, 2038 | $31.83 | $30.85 | $31.16 | $31.83 | $30.96 | 3.17% | Tuesday, December 21, 2021 4:10 PM |
| FNGU | MicroSectors FANG Index 3X Leveraged ETNs due January 8, 2038 | $35.70 | $32.54 | $33.58 | $35.76 | $32.75 | 9.71% | Tuesday, December 21, 2021 4:10 PM |
| FNGZ | MicroSectors FANG Index -2X Inverse Leveraged ETNs due January 8, 2038 | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
| FNHC | FedNat Holding Company - Common Stock | $1.41 | $1.41 | $1.42 | $1.46 | $1.36 | 0 | Tuesday, December 21, 2021 4:00 PM |
| FNI | First Trust Chindia ETF | $47.03 | $44.84 | $45.54 | $47.05 | $45.54 | 4.88% | Tuesday, December 21, 2021 4:10 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 | $45.53 | $44.45 | $44.91 | $45.59 | $44.91 | 2.43% | Tuesday, December 21, 2021 4:00 PM |
| FNKO | Funko, Inc. - Class A Common Stock | $18.66 | $16.71 | $17.48 | $18.80 | $17.47 | 11.67% | Tuesday, December 21, 2021 4:00 PM |
| FNLC | First Bancorp, Inc (ME) - Common Stock | $30.10 | $29.8 | $30.21 | $30.33 | $29.90 | 1.01% | Tuesday, December 21, 2021 4:00 PM |
| FNOV | FT Cboe Vest U.S. Equity Buffer ETF - November | $38.25 | $37.9 | $38.03 | $38.30 | $38.03 | 0.92% | Tuesday, December 21, 2021 4:10 PM |
| FNV | Franco-Nevada Corporation | $132.47 | $133.57 | $134.59 | $134.59 | $131.31 | -0.82% | Tuesday, December 21, 2021 4:00 PM |
| FNWB | First Northwest Bancorp - Common Stock | $19.72 | $19.61 | $19.69 | $19.73 | $19.31 | 0.56% | Tuesday, December 21, 2021 4:00 PM |
| FNX | First Trust Mid Cap Core AlphaDEX Fund | $100.20 | $97.5 | $98.69 | $100.20 | $98.42 | 2.77% | Tuesday, December 21, 2021 4:00 PM |
| FNY | First Trust Mid Cap Growth AlphaDEX Fund | $72.58 | $70.51 | $71.23 | $72.58 | $71.23 | 2.94% | Tuesday, December 21, 2021 4:00 PM |
| FOCS | Focus Financial Partners Inc. - Common Stock | $58.19 | $56.15 | $56.81 | $58.73 | $56.65 | 3.63% | Tuesday, December 21, 2021 4:00 PM |
| FOE | Ferro Corporation Common Stock | $21.59 | $21.63 | $21.58 | $21.62 | $21.52 | -0.18% | Tuesday, December 21, 2021 4:00 PM |
| FOF | Cohen & Steers Closed-End Opportunity Fund, Inc. Common Stock | $13.97 | $13.78 | $13.78 | $13.98 | $13.68 | 1.38% | Tuesday, December 21, 2021 4:00 PM |
| FOLD | Amicus Therapeutics, Inc. - Common Stock | $11.67 | $11.23 | $11.32 | $11.79 | $11.01 | 3.92% | Tuesday, December 21, 2021 4:00 PM |
| FONR | Fonar Corporation - Common Stock | $14.59 | $14.76 | $14.76 | $15.09 | $14.59 | -1.15% | Tuesday, December 21, 2021 4:00 PM |
| FOR | Forestar Group Inc Common Stock | $20.94 | $20.64 | $20.81 | $21.05 | $20.74 | 1.45% | Tuesday, December 21, 2021 4:00 PM |
| FORD | Forward Industries, Inc. - Common Stock | $1.64 | $1.56 | $1.56 | $1.64 | $1.52 | 5.13% | Tuesday, December 21, 2021 4:00 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 | $43.03 | $40.99 | $42.02 | $43.11 | $41.65 | 4.98% | Tuesday, December 21, 2021 4:00 PM |
| FORR | Forrester Research, Inc. - Common Stock | $57.93 | $57.76 | $58.26 | $59.17 | $57.63 | 0.29% | Tuesday, December 21, 2021 4:00 PM |
| FORTY | Formula Systems (1985) Ltd. - American Depositary Shares | $117.70 | $115.67 | $116.08 | $119.00 | $115.85 | 1.76% | Tuesday, December 21, 2021 4:00 PM |
| FOSL | Fossil Group, Inc. - Common Stock | $9.69 | $9.26 | $9.43 | $9.83 | $9.43 | 4.64% | Tuesday, December 21, 2021 4:00 PM |
| FOVL | iShares Focused Value Factor ETF | $55.93 | $54.63 | $54.90 | $55.94 | $54.90 | 2.39% | Tuesday, December 21, 2021 4:10 PM |
| FOX | Fox Corporation - Class B Common Stock | $34.21 | $33.82 | $34.10 | $34.80 | $33.82 | 1.15% | Tuesday, December 21, 2021 4:00 PM |
| FOXA | Fox Corporation - Class A Common Stock | $36.90 | $36.39 | $36.72 | $37.50 | $36.40 | 1.4% | Tuesday, December 21, 2021 4:00 PM |
| FOXF | Fox Factory Holding Corp. - Common Stock | $158.90 | $155.01 | $157.36 | $159.21 | $156.38 | 2.51% | Tuesday, December 21, 2021 4:00 PM |
| FPA | First Trust Asia Pacific Ex-Japan AlphaDEX Fund | $31.68 | $31.3 | $31.50 | $31.70 | $31.50 | 1.21% | Tuesday, December 21, 2021 4:00 PM |
| FPAC | Far Point Acquisition Corporation Class A Common Stock | $10.09 | $10.05 | $10.07 | $10.13 | $10.05 | 0.4% | Tuesday, December 21, 2021 4:00 PM |
| FPAY | FlexShopper, Inc. - Common Stock | $2.36 | $2.32 | $2.33 | $2.44 | $2.29 | 1.72% | Tuesday, December 21, 2021 4:00 PM |
| FPE | First Trust Preferred Securities and Income ETF ETF | $20.30 | $20.24 | $20.24 | $20.30 | $20.24 | 0.3% | Tuesday, December 21, 2021 4:10 PM |
| FPEI | First Trust Institutional Preferred Securities and Income ETF | $20.37 | $20.37 | $21.72 | $21.72 | $20.37 | 0 | Tuesday, December 21, 2021 4:10 PM |
| FPF | First Trust Intermediate Duration Preferred & Income Fund Common Shares of Beneficial Interest | $24.38 | $24.31 | $24.33 | $24.46 | $24.28 | 0.29% | Tuesday, December 21, 2021 4:00 PM |
| FPH | Five Point Holdings, LLC Class A Common Shares | $5.84 | $5.66 | $5.67 | $5.89 | $5.66 | 3.18% | Tuesday, December 21, 2021 4:00 PM |
| FPI | Farmland Partners Inc. Common Stock | $11.85 | $11.83 | $11.95 | $12.14 | $11.83 | 0.17% | Tuesday, December 21, 2021 4:00 PM |
| FPL | First Trust New Opportunities MLP & Energy Fund Common Shares of Beneficial Interest | $5.32 | $5.25 | $5.28 | $5.35 | $5.28 | 1.33% | Tuesday, December 21, 2021 4:00 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 | $120.17 | $116.3 | $117.99 | $120.22 | $117.46 | 3.33% | Tuesday, December 21, 2021 4:10 PM |
| FPXE | First Trust IPOX Europe Equity Opportunities ETF | $30.30 | $29.88 | $30.00 | $30.35 | $29.93 | 1.41% | Tuesday, December 21, 2021 4:00 PM |
| FPXI | First Trust International Equity Opportunities ETF | $56.90 | $56.15 | $56.44 | $57.03 | $56.29 | 1.34% | Tuesday, December 21, 2021 4:00 PM |
| FQAL | Fidelity Quality Factor ETF | $54.50 | $53.76 | $54.13 | $54.50 | $53.85 | 1.37% | Tuesday, December 21, 2021 4:10 PM |
| FR | First Industrial Realty Trust, Inc. Common Stock | $63.67 | $63.68 | $64.08 | $64.46 | $63.38 | -0.02% | Tuesday, December 21, 2021 4:00 PM |
| FRA | Blackrock Floating Rate Income Strategies Fund Inc Common Stock | $13.21 | $13.1 | $13.17 | $13.28 | $13.17 | 0.84% | Tuesday, December 21, 2021 4:00 PM |
| FRAF | Franklin Financial Services Corporation - Common Stock | $32.45 | $32.21 | $31.94 | $32.78 | $31.78 | 0.75% | Tuesday, December 21, 2021 4:00 PM |
| FRAK | VanEck Vectors Unconventional Oil & Gas ETF | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
| FRAN | Francesca's Holdings Corporation - Common Stock | $146.50 | $145 | $150.00 | $150.00 | $146.50 | 1.03% | Tuesday, December 21, 2021 4:30 PM |
| FRBA | First Bank - Common Stock | $14.32 | $14.07 | $14.09 | $14.69 | $14.03 | 1.78% | Tuesday, December 21, 2021 4:00 PM |
| FRBK | Republic First Bancorp, Inc. - Common Stock | $3.71 | $3.51 | $3.55 | $3.72 | $3.55 | 5.7% | Tuesday, December 21, 2021 4:00 PM |
| FRC | FIRST REPUBLIC BANK Common Stock | $200.71 | $196.19 | $198.39 | $200.88 | $197.62 | 2.3% | Tuesday, December 21, 2021 4:02 PM |
| FRD | Friedman Industries Inc. Common Stock | $9.22 | $9.42 | $9.35 | $9.91 | $9.09 | -2.12% | Tuesday, December 21, 2021 4:00 PM |
| FRDM | Freedom 100 Emerging Markets ETF | $32.76 | $32.37 | $32.70 | $32.94 | $32.70 | 1.2% | Tuesday, December 21, 2021 4:10 PM |
| FREL | Fidelity MSCI Real Estate Index ETF | $33.26 | $32.88 | $33.09 | $33.40 | $33.09 | 1.16% | Tuesday, December 21, 2021 4:10 PM |
| FREQ | Frequency Therapeutics, Inc. - Common Stock | $5.45 | $5.42 | $5.47 | $5.57 | $5.27 | 0.55% | Tuesday, December 21, 2021 4:00 PM |
| FRG | Franchise Group, Inc. - Common Stock | $52.96 | $51.56 | $51.98 | $53.52 | $51.98 | 2.72% | Tuesday, December 21, 2021 4:00 PM |
| FRGI | Fiesta Restaurant Group, Inc. - Common Stock | $10.62 | $10.05 | $10.15 | $10.67 | $10.15 | 5.67% | Tuesday, December 21, 2021 4:00 PM |
| FRHC | Freedom Holding Corp. - Common Stock | $67.64 | $65.75 | $66.22 | $67.68 | $65.86 | 2.87% | Tuesday, December 21, 2021 4:00 PM |
| FRI | First Trust S&P REIT Index Fund | $31.57 | $31.14 | $31.40 | $31.67 | $31.35 | 1.38% | Tuesday, December 21, 2021 4:10 PM |
| FRLG | Large Cap Growth Index-Linked Exchange Traded Notes due 2028 | $357.19 | $342.86 | $357.12 | $357.19 | $357.12 | 4.18% | Tuesday, December 21, 2021 4:10 PM |
| FRME | First Merchants Corporation - Common Stock | $40.80 | $39.89 | $40.23 | $41.08 | $40.13 | 2.28% | Tuesday, December 21, 2021 4:00 PM |
| FRO | Frontline Ltd. Ordinary Shares | $6.83 | $6.82 | $6.82 | $6.94 | $6.77 | 0.15% | Tuesday, December 21, 2021 4:00 PM |
| FRPH | FRP Holdings, Inc. - Common Stock | $56.38 | $55.35 | $56.37 | $56.38 | $55.10 | 1.86% | Tuesday, December 21, 2021 4:00 PM |
| FRPT | Freshpet, Inc. - Common Stock | $97.20 | $90.85 | $90.65 | $97.90 | $89.35 | 6.99% | Tuesday, December 21, 2021 4:00 PM |
| FRSX | Foresight Autonomous Holdings Ltd. - American Depositary Shares | $1.86 | $1.81 | $1.82 | $1.89 | $1.79 | 2.76% | Tuesday, December 21, 2021 4:00 PM |
| FRT | Federal Realty Investment Trust Common Stock | $131.28 | $127.62 | $128.82 | $132.07 | $128.18 | 2.87% | Tuesday, December 21, 2021 4:00 PM |
| FRTA | Forterra, Inc. - Common Stock | $23.79 | $23.86 | $23.87 | $23.87 | $23.76 | -0.29% | Tuesday, December 21, 2021 4:00 PM |
| FSB | Franklin Financial Network, Inc. Common Stock | $9.94 | $9.92 | $9.93 | $9.94 | $9.92 | 0.2% | Tuesday, December 21, 2021 4:00 PM |
| FSBC | FSB Bancorp, Inc. - Common Stock | $28.59 | $28.24 | $28.36 | $30.00 | $28.21 | 1.24% | Tuesday, December 21, 2021 4:00 PM |
| FSBW | FS Bancorp, Inc. - Common Stock | $32.61 | $32.35 | $32.35 | $33.26 | $32.29 | 0.8% | Tuesday, December 21, 2021 4:00 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 | $15.50 | $15.42 | $15.42 | $15.51 | $15.42 | 0.52% | Tuesday, December 21, 2021 4:00 PM |
| FSEA | First Seacoast Bancorp - Common Stock | $10.18 | $10.15 | $10.14 | $10.18 | $10.00 | 0.3% | Tuesday, December 21, 2021 4:00 PM |
| FSFG | First Savings Financial Group, Inc. - Common Stock | $25.40 | $25.41 | $25.80 | $25.81 | $25.22 | -0.04% | Tuesday, December 21, 2021 4:00 PM |
| FSI | Flexible Solutions International Inc. Common Stock (CDA) | $3.69 | $3.67 | $3.77 | $3.78 | $3.40 | 0.54% | Tuesday, December 21, 2021 4:00 PM |
| FSK | FS KKR Capital Corp. Common Stock | $20.21 | $19.92 | $20.03 | $20.36 | $19.97 | 1.46% | Tuesday, December 21, 2021 4:00 PM |
| FSLR | First Solar, Inc. - Common Stock | $89.12 | $85.76 | $87.20 | $89.21 | $87.00 | 3.92% | Tuesday, December 21, 2021 4:00 PM |
| FSLY | Fastly, Inc. Class A Common Stock | $40.59 | $38.18 | $38.42 | $40.64 | $38.15 | 6.31% | Tuesday, December 21, 2021 4:00 PM |
| FSM | Fortuna Silver Mines Inc Ordinary Shares (Canada) | $3.85 | $3.79 | $3.85 | $3.92 | $3.73 | 1.58% | Tuesday, December 21, 2021 4:00 PM |
| FSMB | First Trust Short Duration Managed Municipal ETF | $20.86 | $20.85 | $20.88 | $20.88 | $20.85 | 0.05% | Tuesday, December 21, 2021 4:10 PM |
| FSMD | Fidelity Small-Mid Factor ETF | $34.64 | $33.83 | $34.05 | $34.64 | $34.05 | 2.39% | Tuesday, December 21, 2021 4:10 PM |
| FSP | Franklin Street Properties Corp. Common Stock | $6.19 | $5.97 | $6.05 | $6.25 | $6.05 | 3.69% | Tuesday, December 21, 2021 4:00 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 | $41.68 | $40.43 | $40.66 | $41.73 | $40.61 | 3.09% | Tuesday, December 21, 2021 4:00 PM |
| FSTA | Fidelity MSCI COnsumer Staples Index ETF | $45.20 | $45.15 | $45.21 | $45.23 | $44.92 | 0.11% | Tuesday, December 21, 2021 4:10 PM |
| FSTR | L.B. Foster Company - Common Stock | $12.90 | $12.8 | $12.80 | $13.14 | $12.65 | 0.78% | Tuesday, December 21, 2021 4:00 PM |
| FSV | FirstService Corporation - Common Shares | $188.00 | $182.59 | $183.86 | $188.00 | $183.40 | 2.96% | Tuesday, December 21, 2021 4:00 PM |
| FSZ | First Trust Switzerland AlphaDEX Fund | $69.05 | $68.23 | $68.68 | $69.05 | $68.46 | 1.2% | Tuesday, December 21, 2021 4:00 PM |
| FT | Franklin Universal Trust Common Stock | $8.41 | $8.36 | $8.39 | $8.45 | $8.34 | 0.6% | Tuesday, December 21, 2021 4:00 PM |
| FTA | First Trust Large Cap Value AlphaDEX Fund | $68.14 | $67.27 | $67.90 | $68.39 | $67.90 | 1.29% | Tuesday, December 21, 2021 4:00 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 | $29.77 | $29.08 | $29.53 | $29.81 | $29.53 | 2.36% | Tuesday, December 21, 2021 4:00 PM |
| FTAI | Fortress Transportation and Infrastructure Investors LLC Common Shares | $26.92 | $27.26 | $28.13 | $28.42 | $26.78 | -1.25% | Tuesday, December 21, 2021 4:00 PM |
| FTC | First Trust Large Cap Growth AlphaDEX Fund | $117.36 | $114.24 | $115.46 | $117.37 | $115.10 | 2.73% | Tuesday, December 21, 2021 4:00 PM |
| FTCH | Farfetch Limited Class A Ordinary Shares | $32.22 | $30.1 | $30.87 | $32.42 | $30.68 | 7.04% | Tuesday, December 21, 2021 4:00 PM |
| FTCS | First Trust Capital Strength ETF | $81.99 | $81.23 | $81.72 | $82.05 | $81.29 | 0.94% | Tuesday, December 21, 2021 4:00 PM |
| FTDR | frontdoor, inc. - Common Stock | $34.95 | $34.71 | $35.03 | $35.67 | $34.68 | 0.69% | Tuesday, December 21, 2021 4:00 PM |
| FTEC | Fidelity MSCI Information Technology Index ETF | $132.62 | $129.01 | $130.59 | $132.62 | $129.35 | 2.8% | Tuesday, December 21, 2021 4:10 PM |
| FTEK | Fuel Tech, Inc. - Common Stock | $1.50 | $1.43 | $1.44 | $1.52 | $1.42 | 4.9% | Tuesday, December 21, 2021 4:00 PM |
| FTF | Franklin Limited Duration Income Trust Common Shares of Beneficial Interest | $8.87 | $8.85 | $8.87 | $8.91 | $8.81 | 0.23% | Tuesday, December 21, 2021 4:00 PM |
| FTFT | Future FinTech Group Inc. - Common Stock | $1.07 | $1.04 | $1.01 | $1.08 | $1.01 | 2.88% | Tuesday, December 21, 2021 4:00 PM |
| FTGC | First Trust Global Tactical Commodity Strategy Fund | $24.22 | $23.87 | $24.03 | $24.26 | $23.99 | 1.47% | Tuesday, December 21, 2021 4:00 PM |
| FTHI | First Trust BuyWrite Income ETF | $21.77 | $21.38 | $21.65 | $21.77 | $21.65 | 1.85% | Tuesday, December 21, 2021 4:00 PM |
| FTI | TechnipFMC plc Ordinary Share | $6.06 | $5.8 | $5.84 | $6.07 | $5.83 | 4.57% | Tuesday, December 21, 2021 4:00 PM |
| FTK | Flotek Industries, Inc. Common Stock | $0.64 | $0.63 | $0.63 | $0.67 | $0.63 | 0.95% | Tuesday, December 21, 2021 4:00 PM |
| FTLB | First Trust Hedged BuyWrite Income ETF | $21.35 | $21.03 | $21.29 | $21.42 | $21.22 | 1.5% | Tuesday, December 21, 2021 4:00 PM |
| FTLS | First Trust Long/Short Equity | $50.96 | $50.1 | $50.04 | $50.96 | $50.04 | 1.72% | Tuesday, December 21, 2021 4:10 PM |
| FTNT | Fortinet, Inc. - Common Stock | $339.25 | $330.53 | $334.78 | $339.78 | $323.20 | 2.64% | Tuesday, December 21, 2021 4:00 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 | $13.90 | $13.61 | $13.82 | $13.90 | $13.72 | 2.11% | Tuesday, December 21, 2021 4:00 PM |
| FTS | Fortis Inc. Common Shares | $47.20 | $46.92 | $46.96 | $47.35 | $46.78 | 0.6% | Tuesday, December 21, 2021 4:00 PM |
| FTSD | Franklin Liberty Short Duration U.S. Government ETF | $93.94 | $93.95 | $94.24 | $94.24 | $92.94 | -0.01% | Tuesday, December 21, 2021 4:10 PM |
| FTSI | FTS International, Inc. Common Stock | $26.16 | $26.15 | $26.22 | $26.22 | $26.15 | 0.04% | Tuesday, December 21, 2021 4:00 PM |
| FTSL | First Trust Senior Loan Fund ETF | $47.95 | $47.82 | $47.83 | $47.98 | $47.78 | 0.27% | Tuesday, December 21, 2021 4:00 PM |
| FTSM | First Trust Enhanced Short Maturity ETF | $59.83 | $59.85 | $59.84 | $59.85 | $59.83 | -0.03% | Tuesday, December 21, 2021 4:00 PM |
| FTSV | Forty Seven, Inc. - Common Stock | $68.00 | $75 | $68.00 | $68.00 | $68.00 | -9.33% | Tuesday, December 21, 2021 4:30 PM |
| FTV | Fortive Corporation Common Stock | $72.59 | $71.5 | $71.99 | $72.70 | $71.44 | 1.52% | Tuesday, December 21, 2021 4:02 PM |
| h | First Trust Nasdaq Retail ETF | $88.51 | $83.25 | $85.01 | $88.88 | $84.87 | 6.32% | Tuesday, December 21, 2021 4:00 PM |
| FTXG | First Trust Nasdaq Food & Beverage ETF | $25.20 | $25.5 | $25.23 | $25.28 | $25.20 | -1.16% | Tuesday, December 21, 2021 4:00 PM |
| FTXH | First Trust Nasdaq Pharmaceuticals ETF | $26.95 | $26.59 | $26.76 | $26.95 | $26.76 | 1.35% | Tuesday, December 21, 2021 4:00 PM |
| FTXL | First Trust Nasdaq Semiconductor ETF | $78.39 | $76.36 | $77.38 | $78.56 | $77.10 | 2.66% | Tuesday, December 21, 2021 4:00 PM |
| FTXN | First Trust Nasdaq Oil & Gas ETF | $19.12 | $18.42 | $18.80 | $19.21 | $18.79 | 3.8% | Tuesday, December 21, 2021 4:00 PM |
| FTXO | First Trust Nasdaq Bank ETF | $32.34 | $31.33 | $31.77 | $32.39 | $31.77 | 3.22% | Tuesday, December 21, 2021 4:00 PM |
| FTXR | First Trust Nasdaq Transportation ETF | $33.34 | $32.57 | $32.94 | $33.38 | $32.94 | 2.36% | Tuesday, December 21, 2021 4:00 PM |
| FUD | E-TRACS USB Bloomberg Commodity Index Exchange Traded Notes E-TRACS UBS Bloomberg CMCI Food ETN | $34.97 | $34.87 | No Data | No Data | No Data | 0.29% | Tuesday, December 14, 2021 3:49 PM |
| FUE | AB Svensk Ekportkredit (Swedish Export Credit Corporation) ELEMENTS Linked to the MLCX Biofuels Index - Total Return Structured Product | $9.92 | $9.83 | No Data | $9.92 | $9.92 | 0.87% | Tuesday, December 21, 2021 4:10 PM |
| FUL | H. B. Fuller Company Common Stock | $78.87 | $77.36 | $78.03 | $79.17 | $77.89 | 1.95% | Tuesday, December 21, 2021 4:00 PM |
| FULC | Fulcrum Therapeutics, Inc. - Common Stock | $17.77 | $17.61 | $17.89 | $18.01 | $17.14 | 0.91% | Tuesday, December 21, 2021 4:00 PM |
| FULT | Fulton Financial Corporation - Common Stock | $16.48 | $16.12 | $16.22 | $16.51 | $16.22 | 2.23% | Tuesday, December 21, 2021 4:00 PM |
| FUMB | First Trust Ultra Short Duration Municipal ETF | $20.15 | $20.16 | $20.12 | $20.16 | $20.12 | -0.05% | Tuesday, December 21, 2021 4:10 PM |
| FUN | Cedar Fair, L.P. Common Stock | $49.89 | $47.56 | $47.83 | $50.62 | $47.83 | 4.9% | Tuesday, December 21, 2021 4:00 PM |
| FUNC | First United Corporation - Common Stock | $18.83 | $19.07 | $19.11 | $19.19 | $18.70 | -1.26% | Tuesday, December 21, 2021 4:00 PM |
| FUND | Sprott Focus Trust, Inc. - Closed End Fund | $8.29 | $8.13 | $8.16 | $8.40 | $8.16 | 1.97% | Tuesday, December 21, 2021 4:00 PM |
| FUSB | First US Bancshares, Inc. - Common Stock | $10.66 | $11.12 | $10.66 | $11.28 | $10.66 | -4.14% | Tuesday, December 21, 2021 4:00 PM |
| FUT | ProShares Managed Futures Strategy ETF | $39.85 | $39.95 | $39.95 | $39.95 | $39.85 | -0.25% | Tuesday, December 21, 2021 4:10 PM |
| FUTU | Futu Holdings Limited - American Depositary Shares | $42.42 | $38.63 | $39.68 | $42.46 | $38.60 | 9.81% | Tuesday, December 21, 2021 4:00 PM |
| FUTY | Fidelity MSCI Utilities Index ETF | $44.94 | $44.93 | $45.08 | $45.36 | $44.76 | 0.02% | Tuesday, December 21, 2021 4:10 PM |
| FUV | Arcimoto, Inc. - Common Stock | $8.39 | $8.38 | $8.42 | $8.65 | $8.30 | 0.12% | Tuesday, December 21, 2021 4:00 PM |
| FV | First Trust Dorsey Wright Focus 5 ETF | $47.84 | $46.5 | $47.13 | $47.84 | $46.93 | 2.88% | Tuesday, December 21, 2021 4:00 PM |
| FVAL | Fidelity Value Factor ETF | $51.10 | $50.22 | $50.72 | $51.13 | $50.49 | 1.75% | Tuesday, December 21, 2021 4:10 PM |
| FVC | First Trust Dorsey Wright Dynamic Focus 5 ETF | $36.79 | $35.53 | $36.22 | $36.79 | $35.86 | 3.55% | Tuesday, December 21, 2021 4:00 PM |
| FVCB | FVCBankcorp, Inc. - Common Stock | $19.72 | $19.39 | $19.20 | $19.72 | $19.20 | 1.7% | Tuesday, December 21, 2021 4:00 PM |
| FVD | First Trust VL Dividend | $41.97 | $41.66 | $41.87 | $42.07 | $41.83 | 0.74% | Tuesday, December 21, 2021 4:10 PM |
| FVE | Five Star Senior Living Inc. - Common Shares | $2.99 | $2.9 | $2.91 | $3.04 | $2.82 | 3.1% | Tuesday, December 21, 2021 4:00 PM |
| FVL | First Trust Value Line 100 Fund | $0.36 | $0.34 | $0.34 | $0.36 | $0.34 | 5.97% | Tuesday, December 21, 2021 4:00 PM |
| FVRR | Fiverr International Ltd. Ordinary Shares, no par value | $121.29 | $113.68 | $114.00 | $121.74 | $112.50 | 6.69% | Tuesday, December 21, 2021 4:00 PM |
| FWDB | AdvisorShares FolioBeyond Smart Core Bond ETF | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
| FWONA | Liberty Media Corporation - Series A Liberty Formula One Common Stock | $56.99 | $55.7 | $56.15 | $57.58 | $55.60 | 2.32% | Tuesday, December 21, 2021 4:00 PM |
| FWONK | Liberty Media Corporation - Series C Liberty Formula One Common Stock | $60.63 | $59.21 | $59.39 | $61.36 | $59.21 | 2.4% | Tuesday, December 21, 2021 4:00 PM |
| FWP | Forward Pharma A/S - American Depositary Shares | $5.74 | $5.75 | $5.62 | $5.87 | $5.48 | -0.17% | Tuesday, December 21, 2021 4:00 PM |
| FWRD | Forward Air Corporation - Common Stock | $113.58 | $112.71 | $113.20 | $115.00 | $112.45 | 0.77% | Tuesday, December 21, 2021 4:00 PM |
| FXA | Invesco CurrencyShares Australian Dollar Trust | $71.02 | $70.52 | $70.72 | $71.02 | $70.72 | 0.71% | Tuesday, December 21, 2021 4:10 PM |
| FXB | Invesco CurrencyShares British Pound Sterling Trust | $127.69 | $127.15 | $127.44 | $127.69 | $127.44 | 0.42% | Tuesday, December 21, 2021 4:10 PM |
| FXC | Invesco CurrencyShares Canadian Dollar Trust | $75.86 | $75.71 | $75.75 | $75.86 | $75.72 | 0.2% | Tuesday, December 21, 2021 4:10 PM |
| FXD | First Trust Cons. Discret. AlphaDEX | $59.68 | $58.25 | $58.85 | $59.69 | $58.85 | 2.45% | Tuesday, December 21, 2021 4:10 PM |
| FXE | Invesco CurrencyShares Euro Currency Trust | $104.93 | $104.88 | $104.90 | $104.93 | $104.74 | 0.05% | Tuesday, December 21, 2021 4:10 PM |
| FXF | Invesco CurrencyShares Swiss Franc Trust | $97.51 | $97.76 | $97.51 | $97.60 | $97.38 | -0.26% | Tuesday, December 21, 2021 4:10 PM |
| FXG | First Trust Cons. Staples AlphaDEX | $60.18 | $60.17 | $60.30 | $60.33 | $60.05 | 0.02% | Tuesday, December 21, 2021 4:10 PM |
| FXH | First Trust Health Care AlphaDEX | $122.12 | $120.76 | $121.44 | $122.20 | $121.44 | 1.13% | Tuesday, December 21, 2021 4:10 PM |
| FXI | iShares China Large-Cap ETF | $36.62 | $35.57 | $35.90 | $36.66 | $35.90 | 2.95% | Tuesday, December 21, 2021 4:10 PM |
| FXL | First Trust Technology AlphaDEX | $129.82 | $124.95 | $126.56 | $129.82 | $126.17 | 3.9% | Tuesday, December 21, 2021 4:10 PM |
| FXN | First Trust Energy AlphaDEX Fund | $11.83 | $11.4 | $11.55 | $11.85 | $11.55 | 3.77% | Tuesday, December 21, 2021 4:10 PM |
| FXNC | First National Corporation - Common Stock | $22.98 | $22.49 | $22.49 | $23.20 | $22.40 | 2.18% | Tuesday, December 21, 2021 4:00 PM |
| FXO | First Trust Financials AlphaDEX | $45.31 | $44.17 | $44.61 | $45.41 | $44.61 | 2.58% | Tuesday, December 21, 2021 4:10 PM |
| FXP | ProShares Ultrashort FTSE China 50 | $40.45 | $43.07 | $41.93 | $41.93 | $40.38 | -6.08% | Tuesday, December 21, 2021 4:10 PM |
| FXR | First Trust Industrials AlphaDEX | $60.21 | $58.76 | $59.24 | $60.25 | $59.24 | 2.47% | Tuesday, December 21, 2021 4:10 PM |
| FXU | First Trust Utilities AlphaDEX Fund | $31.92 | $31.89 | $32.07 | $32.13 | $31.82 | 0.09% | Tuesday, December 21, 2021 4:10 PM |
| FXY | Invesco CurrencyShares Japanese Yen Trust | $82.23 | $82.54 | $82.41 | $82.43 | $82.19 | -0.38% | Tuesday, December 21, 2021 4:10 PM |
| FXZ | First Trust Materials AlphaDEX Fund | $59.62 | $58.28 | $58.96 | $59.75 | $58.96 | 2.3% | Tuesday, December 21, 2021 4:10 PM |
| FYC | First Trust Small Cap Growth AlphaDEX Fund | $72.54 | $70.02 | $71.08 | $72.54 | $71.00 | 3.6% | Tuesday, December 21, 2021 4:00 PM |
| FYLD | Cambria Foreign Shareholder Yield ETF | $26.75 | $26.45 | $26.71 | $26.75 | $26.71 | 1.12% | Tuesday, December 21, 2021 4:10 PM |
| FYT | First Trust Small Cap Value AlphaDEX Fund | $51.81 | $50.44 | $50.91 | $51.81 | $50.91 | 2.72% | Tuesday, December 21, 2021 4:00 PM |
| FYX | First Trust Small Cap Core AlphaDEX Fund | $94.30 | $91.64 | $92.68 | $94.43 | $92.68 | 2.9% | Tuesday, December 21, 2021 4:00 PM |
| G | Genpact Limited Common Stock | $51.52 | $50.13 | $50.48 | $51.52 | $50.48 | 2.77% | Tuesday, December 21, 2021 4:00 PM |
| GAA | Cambria Global Asset Allocation ETF | $30.97 | $30.99 | $31.22 | $31.22 | $30.74 | -0.08% | Tuesday, December 21, 2021 4:10 PM |
| GAB | Gabelli Equity Trust, Inc. (The) Common Stock | $7.08 | $6.98 | $7.04 | $7.12 | $7.02 | 1.43% | Tuesday, December 21, 2021 4:00 PM |
| GABC | German American Bancorp, Inc. - Common Stock | $38.81 | $38.29 | $38.67 | $39.30 | $37.73 | 1.36% | Tuesday, December 21, 2021 4:00 PM |
| GAIA | Gaia, Inc. - Class A Common Stock | $8.69 | $8.43 | $8.40 | $8.81 | $8.27 | 3.08% | Tuesday, December 21, 2021 4:00 PM |
| GAIN | Gladstone Investment Corporation - Business Development Company | $16.32 | $16.19 | $16.28 | $16.62 | $16.28 | 0.8% | Tuesday, December 21, 2021 4:00 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 | $46.61 | $46.06 | $46.35 | $46.61 | $46.24 | 1.18% | Tuesday, December 21, 2021 4:10 PM |
| GALT | Galectin Therapeutics Inc. - Common Stock | $2.30 | $2.32 | $2.31 | $2.33 | $2.25 | -0.86% | Tuesday, December 21, 2021 4:00 PM |
| GAM | General American Investors, Inc. Common Stock | $42.92 | $42.11 | $42.63 | $42.92 | $42.42 | 1.92% | Tuesday, December 21, 2021 4:00 PM |
| GAMR | ETFMG Video Game Tech ETF | $89.45 | $87.43 | $88.67 | $89.45 | $88.59 | 2.3% | Tuesday, December 21, 2021 4:10 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 | $2.19 | $2.23 | $2.21 | $2.22 | $2.16 | -1.79% | Tuesday, December 21, 2021 4:00 PM |
| GASX | Direxion Daily Natural Gas Related Bear 3X Shares | $1.84 | $1.76 | $1.75 | $1.84 | $1.74 | 4.55% | Tuesday, December 21, 2021 4:00 PM |
| GATX | GATX Corporation Common Stock | $102.79 | $100.18 | $101.25 | $103.19 | $101.25 | 2.61% | Tuesday, December 21, 2021 4:00 PM |
| GAZ | Barclays Bank PLC iPath Series B Bloomberg Natural Gas Subindex Total Return ETN | $19.05 | $19.18 | $19.08 | $19.17 | $19.04 | -0.68% | Tuesday, December 21, 2021 4:10 PM |
| GBAB | Guggenheim Taxable Municipal Managed Duration Trust Common Shares of Beneficial Interest | $23.38 | $23.4 | $23.38 | $23.55 | $23.27 | -0.09% | Tuesday, December 21, 2021 4:00 PM |
| GBCI | Glacier Bancorp, Inc. - Common Stock | $55.64 | $54.16 | $55.00 | $56.06 | $53.77 | 2.73% | Tuesday, December 21, 2021 4:04 PM |
| GBDC | Golub Capital BDC, Inc. - Common Stock | $14.91 | $14.86 | $14.85 | $15.11 | $14.85 | 0.34% | Tuesday, December 21, 2021 4:00 PM |
| GBDV | Global Beta ETF Trust Global Beta Smart Income ETF | $21.73 | $21.61 | $21.72 | $21.73 | $21.72 | 0.54% | Tuesday, December 21, 2021 4:10 PM |
| GBF | iShares Government/Credit Bond ETF | $121.66 | $121.8 | $121.49 | $121.66 | $121.46 | -0.12% | Tuesday, December 21, 2021 4:10 PM |
| GBIL | Goldman Sachs Access Treasury 0-1 Year ETF | $100.04 | $100.06 | $100.05 | $100.05 | $100.04 | -0.02% | Tuesday, December 21, 2021 4:10 PM |
| GBL | Gamco Investors, Inc. Common Stock | $23.89 | $23.91 | $23.87 | $24.39 | $23.65 | -0.08% | Tuesday, December 21, 2021 4:00 PM |
| GBLI | Global Indemnity Limited - Class A Common Shares | $25.15 | $25.46 | $25.05 | $25.49 | $25.00 | -1.22% | Tuesday, December 21, 2021 4:00 PM |
| GBLIL | Global Indemnity Limited - 7.875% Subordinated Notes due 2047 | $25.90 | $25.86 | $25.71 | $25.97 | $25.71 | 0.15% | Tuesday, December 21, 2021 4:00 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 | $2.63 | $2.64 | $2.61 | $2.72 | $2.56 | -0.38% | Tuesday, December 21, 2021 4:00 PM |
| GBT | Global Blood Therapeutics, Inc. - Common Stock | $31.14 | $31.26 | $31.17 | $32.14 | $30.97 | -0.38% | Tuesday, December 21, 2021 4:00 PM |
| GBUG | iPath Gold ETN | $29.09 | $29.1 | No Data | $29.09 | $29.09 | -0.04% | Tuesday, December 21, 2021 4:10 PM |
| GBUY | Goldman Sachs Motif New Age Consumer ETF | $37.06 | $36 | $36.52 | $37.13 | $36.52 | 2.94% | Tuesday, December 21, 2021 4:10 PM |
| GBX | Greenbrier Companies, Inc. (The) Common Stock | $44.78 | $43.24 | $43.63 | $44.86 | $43.44 | 3.56% | Tuesday, December 21, 2021 4:00 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 | $34.16 | $33.99 | $33.99 | $36.13 | $33.98 | 0.5% | Tuesday, December 21, 2021 4:00 PM |
| GCC | WisdomTree Continuous Commodity Index Fund | $20.39 | $20.06 | $20.25 | $20.39 | $20.25 | 1.65% | Tuesday, December 21, 2021 4:10 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 | $5.16 | $4.89 | $4.91 | $5.17 | $4.91 | 5.52% | Tuesday, December 21, 2021 4:00 PM |
| GCO | Genesco Inc. Common Stock | $59.91 | $58.43 | $59.60 | $60.79 | $59.03 | 2.53% | Tuesday, December 21, 2021 4:00 PM |
| GCOW | Pacer Global Cash Cows Dividend ETF | $31.24 | $30.89 | $31.12 | $31.26 | $31.12 | 1.13% | Tuesday, December 21, 2021 4:10 PM |
| GCP | GCP Applied Technologies Inc. Common Stock | $31.76 | $31.75 | $31.76 | $31.83 | $31.75 | 0.03% | Tuesday, December 21, 2021 4:00 PM |
| GCV | Gabelli Convertible and Income Securities Fund, Inc. (The) Common Stock | $6.68 | $6.64 | $6.69 | $6.72 | $6.65 | 0.53% | Tuesday, December 21, 2021 4:00 PM |
| GD | General Dynamics Corporation Common Stock | $203.29 | $198.68 | $199.90 | $204.26 | $199.60 | 2.32% | Tuesday, December 21, 2021 4:00 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 | $74.91 | $72.65 | $72.94 | $75.05 | $72.11 | 3.11% | Tuesday, December 21, 2021 4:00 PM |
| GDEN | Golden Entertainment, Inc. - Common Stock | $50.34 | $47.19 | $47.23 | $50.66 | $47.16 | 6.68% | Tuesday, December 21, 2021 4:00 PM |
| GDL | GDL Fund, The Common Shares of Beneficial Interest | $8.92 | $8.98 | $8.99 | $9.08 | $8.88 | -0.69% | Tuesday, December 21, 2021 4:00 PM |
| GDMA | GadsdenA DynamicA Multi-AssetA ETF | $31.93 | $31.56 | $31.73 | $31.93 | $31.73 | 1.17% | Tuesday, December 21, 2021 4:10 PM |
| 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. | $17.31 | $17.26 | $17.32 | $17.35 | $17.25 | 0.29% | Tuesday, December 21, 2021 4:00 PM |
| GDOT | Green Dot Corporation Class A Common Stock, $0.001 par value | $35.20 | $34.2 | $34.45 | $35.71 | $34.31 | 2.92% | Tuesday, December 21, 2021 4:00 PM |
| GDP | Goodrich Petroleum Corporation Common Stock | $22.97 | $23 | $23.00 | $23.02 | $22.97 | -0.13% | Tuesday, December 21, 2021 4:00 PM |
| GDS | GDS Holdings Limited - American Depositary Shares | $49.04 | $44.21 | $45.34 | $49.46 | $45.18 | 10.93% | Tuesday, December 21, 2021 4:00 PM |
| GDV | Gabelli Dividend & Income Trust Common Shares of Beneficial Interest | $26.26 | $25.76 | $25.94 | $26.26 | $25.91 | 1.94% | Tuesday, December 21, 2021 4:00 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 | $30.82 | $30.59 | $30.88 | $30.92 | $30.39 | 0.75% | Tuesday, December 21, 2021 4:10 PM |
| GDXJ | VanEck Vectors Junior Gold Miners ETF | $40.43 | $39.87 | $40.38 | $40.59 | $39.89 | 1.4% | Tuesday, December 21, 2021 4:10 PM |
| GDYN | Grid Dynamics Holdings, Inc. - Class A Common Stock | $37.99 | $36.58 | $37.03 | $38.10 | $35.94 | 3.85% | Tuesday, December 21, 2021 4:00 PM |
| GE | General Electric Company Common Stock | $93.06 | $89.99 | $90.72 | $93.67 | $90.72 | 3.41% | Tuesday, December 21, 2021 4:00 PM |
| GEC | Great Elm Capital Group, Inc. - Common Stock | $93.29 | $105 | $92.44 | $93.60 | $90.11 | -11.15% | Tuesday, December 21, 2021 7:04 PM |
| GECC | Great Elm Capital Corp. - Common Stock | $3.23 | $3.16 | $3.16 | $3.24 | $3.15 | 2.22% | Tuesday, December 21, 2021 4:00 PM |
| GECCN | Great Elm Capital Corp. - Notes | $25.02 | $25 | $25.00 | $25.06 | $25.00 | 0.06% | Tuesday, December 21, 2021 4:00 PM |
| GEF | Greif Inc. Class A Common Stock | $57.87 | $57.2 | $57.65 | $58.80 | $57.28 | 1.17% | Tuesday, December 21, 2021 4:00 PM |
| GEF.B | Greif, Inc. Corporation Class B Common Stock | $57.56 | $56.27 | $56.03 | $58.10 | $56.03 | 2.29% | Tuesday, December 21, 2021 4:00 PM |
| GEL | Genesis Energy, L.P. Common Units | $10.02 | $9.78 | $9.89 | $10.26 | $9.82 | 2.45% | Tuesday, December 21, 2021 4:00 PM |
| GEM | Goldman Sachs ActiveBeta Emerging Markets Equity ETF | $36.60 | $36.08 | $36.34 | $36.60 | $36.34 | 1.44% | Tuesday, December 21, 2021 4:10 PM |
| GEN | Genesis Healthcare, Inc. Common Stock | $578.00 | $578 | $585.00 | $585.00 | $576.00 | 0 | Tuesday, December 21, 2021 5:06 PM |
| GENC | Gencor Industries Inc. - Common Stock | $11.86 | $11.39 | $11.24 | $11.95 | $11.24 | 4.13% | Tuesday, December 21, 2021 4:00 PM |
| GENE | Genetic Technologies Ltd - American Depositary Shares representing 600 ordinary shares | $2.04 | $1.99 | $2.05 | $2.09 | $2.00 | 2.51% | Tuesday, December 21, 2021 4:00 PM |
| GENY | Principal Millennials Index ETF | $58.05 | $56.46 | $57.14 | $58.15 | $56.70 | 2.82% | Tuesday, December 21, 2021 4:00 PM |
| GEO | Geo Group Inc (The) REIT | $7.53 | $7.32 | $7.40 | $7.68 | $7.31 | 2.87% | Tuesday, December 21, 2021 4:00 PM |
| GEOS | Geospace Technologies Corporation - Common Stock | $7.21 | $7.4 | $7.29 | $7.31 | $7.11 | -2.57% | Tuesday, December 21, 2021 4:00 PM |
| GER | Goldman Sachs MLP Energy Renaissance Fund | $10.03 | $9.78 | $9.83 | $10.07 | $9.83 | 2.56% | Tuesday, December 21, 2021 4:00 PM |
| GERN | Geron Corporation - Common Stock | $1.32 | $1.34 | $1.36 | $1.36 | $1.30 | -1.49% | Tuesday, December 21, 2021 4:00 PM |
| GES | Guess?, Inc. Common Stock | $22.39 | $21.07 | $21.30 | $22.40 | $21.30 | 6.26% | Tuesday, December 21, 2021 4:00 PM |
| GEVO | Gevo, Inc. - Common Stock | $4.95 | $4.78 | $4.89 | $4.97 | $4.81 | 3.56% | Tuesday, December 21, 2021 4:00 PM |
| GF | New Germany Fund, Inc. (The) Common Stock | $19.35 | $18.57 | $18.70 | $19.40 | $18.70 | 4.2% | Tuesday, December 21, 2021 4:00 PM |
| GFED | Guaranty Federal Bancshares, Inc. - Common Stock | $31.42 | $30.79 | $31.47 | $31.48 | $31.10 | 2.06% | Tuesday, December 21, 2021 4:00 PM |
| GFF | Griffon Corporation Common Stock | $26.98 | $24.87 | $25.22 | $27.00 | $25.22 | 8.48% | Tuesday, December 21, 2021 4:00 PM |
| GFI | Gold Fields Limited American Depositary Shares | $10.59 | $10.34 | $10.45 | $10.65 | $10.29 | 2.42% | Tuesday, December 21, 2021 4:00 PM |
| GFIN | Goldman Sachs Motif Finance Reimagined ETF | $3.38 | $3.35 | $3.30 | $3.40 | $3.20 | 0.9% | Tuesday, December 21, 2021 4:30 PM |
| GFL | GFL Environmental Inc. Subordinate voting shares, no par value | $36.52 | $35.23 | $35.56 | $36.55 | $35.56 | 3.66% | Tuesday, December 21, 2021 4:00 PM |
| GFN | General Finance Corporation - Common Stock | $0.55 | $0.55 | $0.55 | $0.55 | $0.55 | 0 | Tuesday, December 21, 2021 10:04 AM |
| 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 | $9.49 | $9.45 | $9.50 | $9.76 | $9.45 | 0.42% | Tuesday, December 21, 2021 4:00 PM |
| GGB | Gerdau S.A. Common Stock | $4.80 | $4.72 | $4.78 | $4.85 | $4.75 | 1.69% | Tuesday, December 21, 2021 4:00 PM |
| GGG | Graco Inc. Common Stock | $76.76 | $75.89 | $76.43 | $77.02 | $76.13 | 1.15% | Tuesday, December 21, 2021 4:00 PM |
| GGM | Guggenheim Credit Allocation Fund Common Shares of Beneficial Interest | $0.08 | $0.09 | $0.09 | $0.09 | $0.08 | -5.88% | Tuesday, December 21, 2021 4:00 PM |
| GGN | GAMCO Global Gold, Natural Resources & Income Trust | $3.73 | $3.66 | $3.71 | $3.73 | $3.69 | 1.91% | Tuesday, December 21, 2021 4:00 PM |
| GGO | The Gabelli Go Anywhere Trust Common Shares of Beneficial Interest | $0.06 | $0.05 | $0.06 | $0.06 | $0.06 | 10% | Tuesday, December 21, 2021 4:00 PM |
| GGT | Gabelli Multi-Media Trust, Inc. (The) Common Stock | $8.48 | $8.39 | $8.45 | $8.61 | $8.27 | 1.07% | Tuesday, December 21, 2021 4:00 PM |
| GGZ | Gabelli Global Small and Mid Cap Value Trust (The) Common Shares of Beneficial Interest | $15.21 | $15 | $15.14 | $15.40 | $15.10 | 1.4% | Tuesday, December 21, 2021 4:00 PM |
| GH | Guardant Health, Inc. - Common Stock | $101.03 | $99.67 | $99.86 | $102.00 | $97.80 | 1.36% | Tuesday, December 21, 2021 4:00 PM |
| GHC | Graham Holdings Company Common Stock | $582.16 | $560.36 | $570.00 | $584.00 | $570.00 | 3.89% | Tuesday, December 21, 2021 4:00 PM |
| GHG | GreenTree Hospitality Group Ltd. American depositary shares, each representing one Class A ordinary share | $8.10 | $7.87 | $7.95 | $8.27 | $7.91 | 2.92% | Tuesday, December 21, 2021 4:00 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 | $17.41 | $16.71 | $16.87 | $17.96 | $16.87 | 4.19% | Tuesday, December 21, 2021 4:00 PM |
| GHM | Graham Corporation Common Stock | $12.73 | $11.97 | $11.73 | $12.73 | $11.70 | 6.35% | Tuesday, December 21, 2021 4:00 PM |
| GHSI | Guardion Health Sciences, Inc. - Common Stock | $0.83 | $0.79 | $0.80 | $0.83 | $0.80 | 5.06% | Tuesday, December 21, 2021 4:00 PM |
| GHY | PGIM Global High Yield Fund, Inc. | $14.87 | $14.78 | $14.84 | $14.92 | $14.78 | 0.61% | Tuesday, December 21, 2021 4:00 PM |
| GHYB | Goldman Sachs Access High Yield Corporate Bond ETF | $49.68 | $49.4 | $49.46 | $49.68 | $49.46 | 0.56% | Tuesday, December 21, 2021 4:10 PM |
| GHYG | iShares US & Intl High Yield Corp Bond ETF | $4.97 | $4.95 | $4.96 | $4.97 | $4.95 | 0.27% | Tuesday, December 21, 2021 4:30 PM |
| GIB | CGI Inc. Common Stock | $86.09 | $84.45 | $84.93 | $86.17 | $84.77 | 1.94% | Tuesday, December 21, 2021 4:00 PM |
| GIFI | Gulf Island Fabrication, Inc. - Common Stock | $3.99 | $3.97 | $3.96 | $4.00 | $3.94 | 0.5% | Tuesday, December 21, 2021 4:00 PM |
| GIGB | Goldman Sachs Access Investment Grade Corporate Bond ETF | $54.19 | $54.11 | $54.04 | $54.20 | $53.95 | 0.14% | Tuesday, December 21, 2021 4:10 PM |
| GIGE | SoFi Gig Economy ETF | $29.68 | $28.46 | $28.70 | $29.68 | $28.70 | 4.29% | Tuesday, December 21, 2021 4:00 PM |
| GIGM | GigaMedia Limited - Ordinary Shares | $2.26 | $2.15 | $2.20 | $2.33 | $2.15 | 5.12% | Tuesday, December 21, 2021 4:00 PM |
| GII | SPDR S&P Global Infrastructure ETF | $52.86 | $52.33 | $52.61 | $52.94 | $52.61 | 1.01% | Tuesday, December 21, 2021 4:10 PM |
| GIII | G-III Apparel Group, LTD. - Common Stock | $26.57 | $25.57 | $26.07 | $26.93 | $25.98 | 3.91% | Tuesday, December 21, 2021 4:00 PM |
| GIL | Gildan Activewear, Inc. Class A Sub. Vot. Common Stock | $40.00 | $39 | $39.64 | $40.21 | $39.44 | 2.56% | Tuesday, December 21, 2021 4:00 PM |
| GILD | Gilead Sciences, Inc. - Common Stock | $71.84 | $72.47 | $72.47 | $72.59 | $71.63 | -0.87% | Tuesday, December 21, 2021 4:00 PM |
| GILT | Gilat Satellite Networks Ltd. - Ordinary Shares | $7.50 | $7.25 | $7.27 | $7.55 | $7.22 | 3.45% | Tuesday, December 21, 2021 4:00 PM |
| GIM | Templeton Global Income Fund, Inc. Common Stock | $5.16 | $5.15 | $5.16 | $5.18 | $5.14 | 0.19% | Tuesday, December 21, 2021 4:00 PM |
| GIS | General Mills, Inc. Common Stock | $65.06 | $67.79 | $64.50 | $65.58 | $63.90 | -4.03% | Tuesday, December 21, 2021 4:00 PM |
| GIX | GigCapital2, Inc. Common Stock | $0.01 | $0.01 | No Data | No Data | No Data | 0 | Tuesday, November 30, 2021 8:20 AM |
| GJH | Synthetic Fixed-Income Securities Inc 6.375% (STRATS) Cl A-1 | $10.51 | $10.51 | No Data | No Data | No Data | 0 | Monday, December 20, 2021 9:30 AM |
| 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 | $23.62 | No Data | No Data | No Data | 0 | Friday, December 17, 2021 12:06 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 | $24.19 | $24.19 | No Data | No Data | No Data | 0 | Monday, December 20, 2021 3:59 PM |
| GJR | Synthetic Fixed-Income Securities, Inc. STRATS Trust for Procter&Gamble Securities, Series 2006-1 | $23.55 | $23.55 | No Data | No Data | No Data | 0 | Thursday, December 16, 2021 3:11 PM |
| GJS | Goldman Sachs Group Securities STRATS Trust for Goldman Sachs Group Securities, Series 2006-2 | $21.70 | $21.74 | $21.70 | $21.70 | $21.70 | -0.18% | Tuesday, December 21, 2021 4:00 PM |
| GJT | Synthetic Fixed-Income Securities, Inc. Synthetic Fixed-Income Securities, Inc. Floating Rate Structured Repackaged Asset-Backed Trust Securities Certificates, Series 2006-3 | $20.60 | $20.71 | $20.60 | $20.67 | $20.60 | -0.53% | Tuesday, December 21, 2021 4:00 PM |
| GKOS | Glaukos Corporation Common Stock | $44.83 | $42.9 | $43.25 | $44.95 | $43.14 | 4.5% | Tuesday, December 21, 2021 4:00 PM |
| GL | Globe Life Inc. Common Stock | $90.73 | $86.86 | $87.98 | $91.15 | $87.43 | 4.46% | Tuesday, December 21, 2021 4:00 PM |
| GLAD | Gladstone Capital Corporation - Common Stock | $11.02 | $10.74 | $10.93 | $11.23 | $10.91 | 2.61% | Tuesday, December 21, 2021 4:00 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 | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
| GLBS | Globus Maritime Limited - Common Stock | $2.21 | $2.05 | $2.08 | $2.26 | $2.07 | 7.8% | Tuesday, December 21, 2021 4:00 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 | $12.85 | $12.85 | $12.85 | $12.85 | $12.85 | 0 | Tuesday, December 21, 2021 4:00 PM |
| GLD | SPDR Gold Trust | $167.02 | $167.09 | $167.69 | $167.77 | $166.75 | -0.04% | Tuesday, December 21, 2021 4:10 PM |
| GLDD | Great Lakes Dredge & Dock Corporation - Common Stock | $15.49 | $15.3 | $15.35 | $15.58 | $15.32 | 1.24% | Tuesday, December 21, 2021 4:00 PM |
| GLDI | Credit Suisse AG - Credit Suisse Gold Shares Covered Call Exchange Traded Notes | $8.31 | $8.31 | $8.33 | $8.34 | $8.30 | 0.05% | Tuesday, December 21, 2021 4:00 PM |
| GLDM | SPDR Gold MiniShares Trust | $17.77 | $17.77 | $17.85 | $17.85 | $17.75 | -0.03% | Tuesday, December 21, 2021 4:10 PM |
| GLEO | Galileo Acquisition Corp. Ordinary Shares | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
| GLG | TD Holdings, Inc. - Common Stock | $0.41 | $0.39 | $0.38 | $0.42 | $0.38 | 5.11% | Tuesday, December 21, 2021 4:00 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 | $27.68 | $27.49 | $27.69 | $27.69 | $27.68 | 0.69% | Tuesday, December 21, 2021 4:10 PM |
| GLL | ProShares UltraShort Gold | $33.17 | $33.15 | $32.94 | $33.28 | $32.92 | 0.06% | Tuesday, December 21, 2021 4:10 PM |
| GLMD | Galmed Pharmaceuticals Ltd. - Ordinary Shares | $2.03 | $2.04 | $2.03 | $2.08 | $2.02 | -0.49% | Tuesday, December 21, 2021 4:00 PM |
| GLNG | Golar LNG Limited - Common Shares | $12.15 | $11.33 | $11.50 | $12.16 | $11.47 | 7.24% | Tuesday, December 21, 2021 4:00 PM |
| GLO | Clough Global Opportunities Fund Common Stock | $10.97 | $10.95 | $11.00 | $11.06 | $10.78 | 0.18% | Tuesday, December 21, 2021 4:00 PM |
| GLOB | Globant S.A. Common Shares | $281.77 | $267.38 | $271.12 | $283.12 | $265.82 | 5.38% | Tuesday, December 21, 2021 4:00 PM |
| GLOG | GasLog Ltd. Common Shares | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
| GLOP | GasLog Partners LP Common Units representing limited partnership interests | $4.27 | $4.21 | $4.19 | $4.35 | $4.15 | 1.43% | Tuesday, December 21, 2021 4:00 PM |
| GLP | Global Partners LP Global Partners LP Common Units representing Limited Partner Interests | $22.38 | $22.45 | $22.46 | $22.69 | $22.36 | -0.31% | Tuesday, December 21, 2021 4:00 PM |
| GLPG | Galapagos NV - American Depositary Shares | $55.84 | $53.96 | $55.02 | $56.03 | $54.43 | 3.48% | Tuesday, December 21, 2021 4:00 PM |
| GLQ | Clough Global Equity Fund Clough Global Equity Fund Common Shares of Beneficial Interest | $13.05 | $12.92 | $13.00 | $13.16 | $12.95 | 1.01% | Tuesday, December 21, 2021 4:00 PM |
| GLRE | Greenlight Reinsurance, Ltd. - Class A Ordinary Shares | $7.25 | $7.18 | $7.30 | $7.40 | $7.21 | 0.97% | Tuesday, December 21, 2021 4:00 PM |
| GLT | Glatfelter Common Stock | $16.64 | $16.4 | $16.37 | $16.73 | $16.37 | 1.46% | Tuesday, December 21, 2021 4:00 PM |
| GLTR | Aberdeen Standard Physical Precious Metals Basket Shares ETF | $86.80 | $86.31 | $87.15 | $87.21 | $86.77 | 0.57% | Tuesday, December 21, 2021 4:10 PM |
| GLU | Gabelli Global Utility Common Shares of Beneficial Ownership | $20.45 | $20.36 | $20.41 | $20.45 | $19.96 | 0.44% | Tuesday, December 21, 2021 4:00 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 | $10.57 | $10.49 | $10.39 | $10.62 | $10.28 | 0.81% | Tuesday, December 21, 2021 4:00 PM |
| GLW | Corning Incorporated Common Stock | $36.26 | $36.1 | $36.34 | $36.38 | $35.76 | 0.44% | Tuesday, December 21, 2021 4:01 PM |
| GLYC | GlycoMimetics, Inc. - Common Stock | $1.57 | $1.59 | $1.58 | $1.60 | $1.56 | -1.26% | Tuesday, December 21, 2021 4:00 PM |
| GM | General Motors Company Common Stock | $54.79 | $54.04 | $54.50 | $54.90 | $53.84 | 1.39% | Tuesday, December 21, 2021 4:00 PM |
| GMAB | Genmab A/S - American Depositary Shares | $39.24 | $38.83 | $39.07 | $39.42 | $38.74 | 1.06% | Tuesday, December 21, 2021 4:00 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 | $2.54 | $2.63 | $2.65 | $2.72 | $2.51 | -3.42% | Tuesday, December 21, 2021 4:00 PM |
| GME | GameStop Corporation Common Stock | $158.12 | $157.14 | $157.06 | $160.25 | $155.14 | 0.62% | Tuesday, December 21, 2021 4:00 PM |
| GMED | Globus Medical, Inc. Class A Common Stock | $70.18 | $67.24 | $67.97 | $70.71 | $67.92 | 4.37% | Tuesday, December 21, 2021 4:00 PM |
| GMF | SPDR S&P Emerging Asia Pacific ETF | $119.17 | $116.98 | $117.94 | $119.20 | $117.94 | 1.87% | Tuesday, December 21, 2021 4:10 PM |
| 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 | $29.49 | $28.73 | $28.90 | $29.54 | $28.90 | 2.64% | Tuesday, December 21, 2021 4:10 PM |
| GMRE | Global Medical REIT Inc. Common Stock | $17.16 | $16.73 | $16.84 | $17.22 | $16.84 | 2.57% | Tuesday, December 21, 2021 4:00 PM |
| GMS | GMS Inc. Common Stock | $55.29 | $53.21 | $53.82 | $55.54 | $53.39 | 3.91% | Tuesday, December 21, 2021 4:00 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 | $41.00 | $41.4 | $41.00 | $41.00 | $41.00 | -0.97% | Tuesday, December 21, 2021 5:35 PM |
| GNAF | MicroSectors FANG Index Inverse ETNs due January 8, 2038 | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
| GNC | GNC Holdings, Inc. Class A Common Stock | $126.60 | $124.6 | $126.20 | $127.90 | $124.80 | 1.61% | Tuesday, December 21, 2021 4:35 PM |
| GNCA | Genocea Biosciences, Inc. - Common Stock | $0.97 | $0.96 | $0.95 | $0.99 | $0.95 | 1.48% | Tuesday, December 21, 2021 4:00 PM |
| GNE | Genie Energy Ltd. Class B Common Stock Stock | $5.53 | $5.59 | $5.59 | $5.62 | $5.36 | -1.07% | Tuesday, December 21, 2021 4:00 PM |
| GNFT | GENFIT S.A. - American Depositary Shares | $5.30 | $5.65 | $5.25 | $5.33 | $5.05 | -6.19% | Tuesday, December 21, 2021 4:00 PM |
| GNK | Genco Shipping & Trading Limited Ordinary Shares New (Marshall Islands) | $14.98 | $14.68 | $14.89 | $15.11 | $14.84 | 2.04% | Tuesday, December 21, 2021 4:00 PM |
| GNL | Global Net Lease, Inc. Common Stock | $14.92 | $14.28 | $14.39 | $14.95 | $14.39 | 4.48% | Tuesday, December 21, 2021 4:00 PM |
| GNLN | Greenlane Holdings, Inc. - Class A Common Stock | $1.02 | $0.98 | $0.97 | $1.02 | $0.94 | 4.18% | Tuesday, December 21, 2021 4:00 PM |
| GNMA | iShares GNMA Bond ETF | $49.72 | $49.82 | $49.78 | $49.87 | $49.72 | -0.2% | Tuesday, December 21, 2021 4:00 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 | $20.59 | $20.34 | $20.47 | $20.65 | $20.26 | 1.23% | Tuesday, December 21, 2021 4:00 PM |
| GNPX | Genprex, Inc. - Common Stock | $1.30 | $1.38 | $1.38 | $1.42 | $1.26 | -5.8% | Tuesday, December 21, 2021 4:00 PM |
| GNR | SPDR S&P Global Natural Resources ETF | $52.46 | $51.21 | $51.82 | $52.49 | $51.82 | 2.44% | Tuesday, December 21, 2021 4:10 PM |
| GNRC | Generac Holdlings Inc. Common Stock | $348.20 | $346.12 | $347.51 | $352.25 | $337.63 | 0.6% | Tuesday, December 21, 2021 4:00 PM |
| GNSS | Genasys Inc. - Common Stock | $3.53 | $3.5 | $3.49 | $3.60 | $3.37 | 0.86% | Tuesday, December 21, 2021 4:00 PM |
| GNT | GAMCO Natural Resources, Gold & Income Trust | $5.20 | $5.12 | $5.16 | $5.20 | $5.15 | 1.56% | Tuesday, December 21, 2021 4:00 PM |
| GNTX | Gentex Corporation - Common Stock | $33.33 | $33.2 | $33.51 | $33.63 | $33.17 | 0.39% | Tuesday, December 21, 2021 4:00 PM |
| GNTY | Guaranty Bancshares, Inc. - Common Stock | $36.58 | $35.97 | $36.25 | $36.66 | $35.50 | 1.7% | Tuesday, December 21, 2021 4:00 PM |
| GNUS | Genius Brands International, Inc. - Common Stock | $1.15 | $1.15 | $1.16 | $1.19 | $1.14 | 0 | Tuesday, December 21, 2021 4:00 PM |
| GNW | Genworth Financial Inc Common Stock | $4.01 | $3.85 | $3.89 | $4.03 | $3.89 | 4.16% | Tuesday, December 21, 2021 4:00 PM |
| GO | Grocery Outlet Holding Corp. - Common Stock | $28.50 | $28.74 | $28.83 | $28.95 | $28.20 | -0.84% | Tuesday, December 21, 2021 4:00 PM |
| GOAT | VanEck Vectors Morningstar Global Wide Moat ETF | $0.13 | $0.14 | $0.13 | $0.14 | $0.12 | -7.14% | Tuesday, December 21, 2021 4:00 PM |
| GOAU | US Global GO Gold and Precious Metal Miners ETF | $17.46 | $17.19 | $17.33 | $17.49 | $17.32 | 1.57% | Tuesday, December 21, 2021 4:10 PM |
| GOEX | Global X Gold Explorers ETF | $28.74 | $28.22 | $28.77 | $28.80 | $28.69 | 1.83% | Tuesday, December 21, 2021 4:10 PM |
| GOF | Guggenheim Strategic Opportunities Fund Common Shares of Beneficial Interest | $18.01 | $17.89 | $18.02 | $18.10 | $17.90 | 0.67% | Tuesday, December 21, 2021 4:00 PM |
| GOGL | Golden Ocean Group Limited - Common Stock | $8.38 | $8.22 | $8.18 | $8.45 | $8.18 | 1.95% | Tuesday, December 21, 2021 4:00 PM |
| GOGO | Gogo Inc. - Common Stock | $14.04 | $13.41 | $13.57 | $14.17 | $13.48 | 4.7% | Tuesday, December 21, 2021 4:00 PM |
| GOL | Gol Linhas Aereas Inteligentes S.A. Sponsored ADR representing 2 Pfd Shares | $6.42 | $6.08 | $6.10 | $6.50 | $6.07 | 5.59% | Tuesday, December 21, 2021 4:00 PM |
| GOLD | Barrick Gold Corporation Common Stock (BC) | $18.39 | $18.33 | $18.42 | $18.51 | $18.19 | 0.33% | Tuesday, December 21, 2021 4:00 PM |
| GOLF | Acushnet Holdings Corp. Common Stock | $51.68 | $50.13 | $50.95 | $51.90 | $50.71 | 3.09% | Tuesday, December 21, 2021 4:00 PM |
| GOOD | Gladstone Commercial Corporation - Real Estate Investment Trust | $24.47 | $24.2 | $24.34 | $24.79 | $24.34 | 1.12% | Tuesday, December 21, 2021 4:00 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 | $27.13 | $26.59 | $26.55 | $27.14 | $26.24 | 2.03% | Tuesday, December 21, 2021 4:00 PM |
| GOOG | Alphabet Inc. - Class C Capital Stock | $2884.41 | $2848.03 | $2863.00 | $2893.84 | $2834.70 | 1.28% | Tuesday, December 21, 2021 4:00 PM |
| GOOGL | Alphabet Inc. - Class A Common Stock | $2869.45 | $2832.14 | $2841.07 | $2877.38 | $2810.05 | 1.32% | Tuesday, December 21, 2021 4:00 PM |
| GOOS | Canada Goose Holdings Inc. Subordinate Voting Shares | $36.51 | $34.93 | $35.51 | $36.61 | $35.40 | 4.52% | Tuesday, December 21, 2021 4:00 PM |
| GORO | Gold Resource Corporation Common Stock | $1.67 | $1.66 | $1.66 | $1.69 | $1.66 | 0.6% | Tuesday, December 21, 2021 4:00 PM |
| GOSS | Gossamer Bio, Inc. - Common Stock | $10.82 | $10.58 | $10.63 | $10.86 | $10.39 | 2.27% | Tuesday, December 21, 2021 4:00 PM |
| GOVT | iShares U.S. Treasury Bond ETF | $5.05 | $5.08 | $5.07 | $5.07 | $5.05 | -0.61% | Tuesday, December 21, 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 | $134.35 | $131.36 | $132.85 | $134.97 | $132.37 | 2.28% | Tuesday, December 21, 2021 4:00 PM |
| GPI | Group 1 Automotive, Inc. Common Stock | $187.51 | $191.91 | $193.25 | $194.09 | $187.30 | -2.29% | Tuesday, December 21, 2021 4:00 PM |
| GPJA | Georgia Power Company Series 2017A 5.00% Junior Subordinated Notes due October 1, 2077 | $25.80 | $25.77 | $25.83 | $25.88 | $25.79 | 0.11% | Tuesday, December 21, 2021 4:00 PM |
| GPK | Graphic Packaging Holding Company | $18.97 | $18.73 | $18.93 | $19.31 | $18.80 | 1.28% | Tuesday, December 21, 2021 4:00 PM |
| GPL | Great Panther Mining Limited Ordinary Shares (Canada) | $0.25 | $0.25 | $0.25 | $0.26 | $0.24 | 0.36% | Tuesday, December 21, 2021 4:00 PM |
| GPM | Guggenheim Enhanced Equity Income Fund | $0.11 | $0.11 | $0.11 | $0.11 | $0.11 | 0 | Tuesday, December 21, 2021 4:00 PM |
| GPMT | Granite Point Mortgage Trust Inc. Common Stock | $11.72 | $11.41 | $11.49 | $11.89 | $11.49 | 2.72% | Tuesday, December 21, 2021 4:00 PM |
| GPN | Global Payments Inc. Common Stock | $131.85 | $123.62 | $125.00 | $132.79 | $124.13 | 6.66% | Tuesday, December 21, 2021 4:00 PM |
| GPOR | Gulfport Energy Corporation - Common Stock | $72.46 | $68.48 | $69.65 | $73.31 | $69.65 | 5.81% | Tuesday, December 21, 2021 4:00 PM |
| GPP | Green Plains Partners LP - Common Units | $13.80 | $13.94 | $14.04 | $14.05 | $13.60 | -1% | Tuesday, December 21, 2021 4:00 PM |
| GPRE | Green Plains, Inc. - Common Stock | $35.72 | $34.24 | $34.76 | $35.78 | $34.44 | 4.32% | Tuesday, December 21, 2021 4:00 PM |
| GPRK | Geopark Ltd Common Shares | $10.47 | $10.32 | $10.49 | $10.81 | $10.37 | 1.45% | Tuesday, December 21, 2021 4:00 PM |
| GPRO | GoPro, Inc. - Class A Common Stock | $10.68 | $10.36 | $10.54 | $10.74 | $10.41 | 3.09% | Tuesday, December 21, 2021 4:00 PM |
| GPS | Gap, Inc. (The) Common Stock | $17.18 | $16.68 | $17.01 | $17.41 | $16.99 | 2.97% | Tuesday, December 21, 2021 4:01 PM |
| GPX | GP Strategies Corporation Common Stock | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
| GQRE | FlexShares Global Quality Real Estate Index Fund | $71.36 | $70.74 | $71.12 | $71.54 | $71.12 | 0.87% | Tuesday, December 21, 2021 4:10 PM |
| GRA | W.R. Grace & Co. Common Stock | $6.00 | $4.15 | $4.50 | $6.00 | $4.40 | 44.58% | Tuesday, December 21, 2021 5:25 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 | $29.01 | $27.59 | $28.07 | $29.21 | $28.07 | 5.15% | Tuesday, December 21, 2021 4:00 PM |
| GRC | Gorman-Rupp Company (The) Common Stock | $43.22 | $42.18 | $42.68 | $43.30 | $42.67 | 2.47% | Tuesday, December 21, 2021 4:00 PM |
| GREK | Global X MSCI Greece ETF | $26.76 | $26.36 | $26.52 | $26.78 | $26.52 | 1.52% | Tuesday, December 21, 2021 4:10 PM |
| GRES | IQ ARB Global Resources ETF | $29.91 | $29.38 | $29.46 | $29.91 | $29.46 | 1.81% | Tuesday, December 21, 2021 4:10 PM |
| GRF | Eagle Capital Growth Fund, Inc. Common Stock | $8.67 | $8.36 | $9.10 | $9.10 | $8.60 | 3.71% | Tuesday, December 21, 2021 4:00 PM |
| GRFS | Grifols, S.A. - American Depositary Shares | $10.97 | $10.72 | $10.80 | $11.09 | $10.70 | 2.33% | Tuesday, December 21, 2021 4:00 PM |
| GRID | First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index Fund | $99.90 | $97.92 | $98.65 | $99.90 | $98.21 | 2.03% | Tuesday, December 21, 2021 4:00 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 | $0.79 | $0.79 | $0.85 | $0.85 | $0.76 | -0.25% | Tuesday, December 21, 2021 4:00 PM |
| GRIN | Grindrod Shipping Holdings Ltd. - Ordinary Shares | $14.62 | $14.43 | $14.31 | $14.82 | $14.27 | 1.32% | Tuesday, December 21, 2021 4:00 PM |
| GRMN | Garmin Ltd. - Common Stock | $132.84 | $129.31 | $130.31 | $133.03 | $130.31 | 2.73% | Tuesday, December 21, 2021 4:02 PM |
| GRN | iPath Series B Carbon Exchange-Traded Notes | $31.02 | $31.9 | $31.97 | $32.15 | $31.02 | -2.76% | Tuesday, December 21, 2021 4:10 PM |
| GRNB | VanEck Vectors Green Bond ETF | $26.82 | $26.82 | $26.80 | $26.82 | $26.78 | 0 | Tuesday, December 21, 2021 4:10 PM |
| GRNQ | Greenpro Capital Corp. - Common Stock | $0.66 | $0.65 | $0.64 | $0.74 | $0.63 | 1.95% | Tuesday, December 21, 2021 4:00 PM |
| GRNV | GreenVision Acquisition Corp - Common Stock | $29.40 | $29.19 | $29.22 | $29.40 | $29.19 | 0.72% | Tuesday, December 21, 2021 2:59 PM |
| GROW | U.S. Global Investors, Inc. - Class A Common Stock | $4.56 | $4.26 | $4.29 | $4.60 | $4.29 | 7.04% | Tuesday, December 21, 2021 4:00 PM |
| GRPN | Groupon, Inc. - Common Stock | $24.56 | $23.2 | $24.75 | $25.82 | $24.18 | 5.86% | Tuesday, December 21, 2021 4:00 PM |
| GRTS | Gritstone Oncology, Inc. - Common Stock | $12.68 | $13.67 | $13.60 | $13.73 | $12.45 | -7.24% | Tuesday, December 21, 2021 4:00 PM |
| GRTX | Galera Therapeutics, Inc. - Common Stock | $4.41 | $3.79 | $3.89 | $4.49 | $3.65 | 16.36% | Tuesday, December 21, 2021 4:00 PM |
| GRU | AB Svensk Ekportkredit (Swedish Export Credit Corporation) ELEMENTS Linked to the MLCX Grains Index - Total Return | $4.72 | $4.64 | No Data | $4.72 | $4.72 | 1.94% | Tuesday, December 21, 2021 4:10 PM |
| GRUB | GrubHub Inc. Common Stock | $10.73 | $10.24 | $10.46 | $10.74 | $10.46 | 4.79% | Tuesday, December 21, 2021 4:00 PM |
| GRVY | GRAVITY Co., Ltd. - American depositary shares, each representing one common share. | $70.73 | $66.5 | $66.50 | $70.86 | $66.00 | 6.36% | Tuesday, December 21, 2021 4:00 PM |
| GRWG | GrowGeneration Corp. - Common Stock | $13.35 | $12.68 | $13.02 | $13.55 | $12.80 | 5.28% | Tuesday, December 21, 2021 4:00 PM |
| GRX | The Gabelli Healthcare & Wellness Trust Common Shares of Beneficial Interest | $13.13 | $13.07 | $13.10 | $13.16 | $13.00 | 0.46% | Tuesday, December 21, 2021 4:00 PM |
| GS | Goldman Sachs Group, Inc. (The) Common Stock | $380.32 | $371.61 | $376.43 | $382.09 | $374.76 | 2.34% | Tuesday, December 21, 2021 4:00 PM |
| GSAT | Globalstar, Inc. Common Stock | $1.25 | $1.2 | $1.21 | $1.27 | $1.21 | 4.6% | Tuesday, December 21, 2021 4:00 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 | $58.44 | $57.22 | $57.66 | $58.91 | $57.66 | 2.13% | Tuesday, December 21, 2021 4:00 PM |
| GSBD | Goldman Sachs BDC, Inc. Common Stock | $19.14 | $18.99 | $19.08 | $19.18 | $19.08 | 0.79% | Tuesday, December 21, 2021 4:00 PM |
| GSC | Goldman Sachs Connect S&P Enhanced Commodity Total Return Strategy Index | $4.74 | $4.69 | $4.69 | $4.74 | $4.65 | 1.07% | Tuesday, December 21, 2021 4:00 PM |
| GSEU | Goldman Sachs ActiveBeta Europe Equity ETF | $36.55 | $36.15 | $36.49 | $36.55 | $36.49 | 1.11% | Tuesday, December 21, 2021 4:10 PM |
| GSEW | Goldman Sachs Equal Weight U.S. Large Cap Equity ETF | $70.18 | $68.73 | $69.45 | $70.18 | $69.45 | 2.11% | Tuesday, December 21, 2021 4:10 PM |
| GSG | iShares GSCI Commodity-Indexed Trust Fund | $16.64 | $16.22 | $16.44 | $16.64 | $16.41 | 2.59% | Tuesday, December 21, 2021 4:10 PM |
| GSH | Guangshen Railway Company Limited Common Stock | $0.13 | $0.13 | $0.12 | $0.13 | $0.12 | 0 | Tuesday, December 21, 2021 4:00 PM |
| GSHD | Goosehead Insurance, Inc. - Class A Common Stock | $131.94 | $122.51 | $124.00 | $132.00 | $122.74 | 7.7% | Tuesday, December 21, 2021 4:00 PM |
| GSIE | Goldman Sachs ActiveBeta International Equity ETF | $34.63 | $34.25 | $34.43 | $34.63 | $34.39 | 1.11% | Tuesday, December 21, 2021 4:10 PM |
| GSIT | GSI Technology, Inc. - Common Stock | $4.59 | $4.53 | $4.72 | $4.75 | $4.53 | 1.32% | Tuesday, December 21, 2021 4:00 PM |
| GSJY | Goldman Sachs ActiveBeta Japan Equity ETF | $37.19 | $37.01 | $37.08 | $37.19 | $37.08 | 0.49% | Tuesday, December 21, 2021 4:10 PM |
| GSK | GlaxoSmithKline PLC Common Stock | $43.36 | $43.06 | $43.07 | $43.45 | $42.91 | 0.7% | Tuesday, December 21, 2021 4:00 PM |
| GSKY | GreenSky, Inc. - Common Stock | $11.24 | $10.97 | $11.07 | $11.30 | $11.07 | 2.46% | Tuesday, December 21, 2021 4:00 PM |
| GSL | Global Ship Lease Inc New Class A Common Shares | $21.31 | $20.78 | $20.88 | $21.44 | $20.88 | 2.55% | Tuesday, December 21, 2021 4:00 PM |
| GSLC | Goldman Sachs ActiveBeta U.S. Large Cap Equity ETF | $93.00 | $91.44 | $92.11 | $93.00 | $91.71 | 1.71% | Tuesday, December 21, 2021 4:10 PM |
| GSLD | Global Ship Lease, Inc. 8.00% Senior Notes due 2024 | $25.84 | $25.83 | $25.72 | $25.84 | $25.70 | 0.04% | Tuesday, December 21, 2021 4:00 PM |
| GSM | Ferroglobe PLC - Ordinary Shares | $6.22 | $5.92 | $6.01 | $6.29 | $6.01 | 5.07% | Tuesday, December 21, 2021 4:00 PM |
| GSMG | Glory Star New Media Group Holdings Limited - Ordinary Share | $1.29 | $1.29 | $1.33 | $1.33 | $1.27 | 0 | Tuesday, December 21, 2021 4:00 PM |
| GSP | Barclays Bank PLC iPath Exchange Traded Notes due June 12, 2036 Linked to GSCI Total Return Index | $16.09 | $15.64 | $15.88 | $16.09 | $15.88 | 2.88% | Tuesday, December 21, 2021 4:10 PM |
| GSS | Golden Star Resources, Ltd Common Stock | $3.67 | $3.62 | $3.64 | $3.68 | $3.59 | 1.38% | Tuesday, December 21, 2021 4:00 PM |
| GSSC | GS ActiveBeta U.S. Small Cap Equity ETF | $65.03 | $63.46 | $64.18 | $65.07 | $64.18 | 2.47% | Tuesday, December 21, 2021 4:10 PM |
| GSST | Goldman Sachs Access Ultra Short Bond ETF | $50.54 | $50.54 | $50.21 | $50.56 | $50.21 | 0 | Tuesday, December 21, 2021 4:10 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) | $0.44 | $0.43 | $0.43 | $0.44 | $0.42 | 2.41% | Tuesday, December 21, 2021 4:00 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 | $50.28 | $50.28 | $50.28 | $50.29 | $50.28 | 0 | Tuesday, December 21, 2021 4:10 PM |
| GT | The Goodyear Tire & Rubber Company - Common Stock | $20.13 | $19.14 | $19.69 | $20.15 | $19.49 | 5.17% | Tuesday, December 21, 2021 4:00 PM |
| GTE | Gran Tierra Energy Inc. Common Stock | $0.74 | $0.71 | $0.71 | $0.74 | $0.71 | 3.55% | Tuesday, December 21, 2021 4:00 PM |
| GTEC | Greenland Technologies Holding Corporation - Ordinary Shares | $7.04 | $6.25 | $6.30 | $7.04 | $6.28 | 12.64% | Tuesday, December 21, 2021 4:00 PM |
| GTES | Gates Industrial Corporation plc Ordinary Shares | $15.31 | $14.54 | $14.71 | $15.36 | $14.54 | 5.3% | Tuesday, December 21, 2021 4:00 PM |
| GTHX | G1 Therapeutics, Inc. - Common Stock | $10.84 | $10.84 | $10.90 | $11.23 | $10.69 | 0 | Tuesday, December 21, 2021 4:00 PM |
| GTIM | Good Times Restaurants Inc. - Common Stock | $4.34 | $4.28 | $4.25 | $4.40 | $4.19 | 1.4% | Tuesday, December 21, 2021 4:00 PM |
| GTIP | Goldman Sachs Access Inflation Protected USD Bond ETF | $58.31 | $58.19 | $58.20 | $58.31 | $58.15 | 0.21% | Tuesday, December 21, 2021 4:10 PM |
| GTLS | Chart Industries, Inc. - Common Stock | $154.34 | $152 | $151.14 | $154.79 | $150.55 | 1.54% | Tuesday, December 21, 2021 4:00 PM |
| GTN | Gray Television, Inc. Common Stock | $19.71 | $18.75 | $18.81 | $19.83 | $18.81 | 5.12% | Tuesday, December 21, 2021 4:00 PM |
| GTN.A | Gray Television, Inc. CLass A Common Stock | $18.06 | $17.56 | $18.50 | $18.50 | $18.06 | 2.85% | Tuesday, December 21, 2021 4:00 PM |
| GTO | Invesco Total Return Bond ETF | $56.20 | $56.34 | $56.18 | $56.26 | $56.12 | -0.25% | Tuesday, December 21, 2021 4:10 PM |
| GTS | Triple-S Management Corporation Class B Common Stock | $35.66 | $35.63 | $35.69 | $35.73 | $35.64 | 0.08% | Tuesday, December 21, 2021 4:00 PM |
| GTT | GTT Communications, Inc. Common Stock | $77.75 | $75.65 | $76.30 | $77.75 | $76.25 | 2.78% | Tuesday, December 21, 2021 5:35 PM |
| GTX | Garrett Motion Inc. Common Stock | $7.38 | $7.22 | $7.36 | $7.51 | $7.23 | 2.22% | Tuesday, December 21, 2021 4:00 PM |
| GTY | Getty Realty Corporation Common Stock | $31.52 | $30.94 | $31.12 | $31.78 | $31.09 | 1.87% | Tuesday, December 21, 2021 4:00 PM |
| GTYH | GTY Technology Holdings, Inc. - Common Stock | $6.03 | $5.82 | $5.95 | $6.17 | $5.94 | 3.61% | Tuesday, December 21, 2021 4:00 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 | $38.43 | $37.63 | $38.08 | $38.48 | $38.08 | 2.13% | Tuesday, December 21, 2021 4:10 PM |
| GURE | Gulf Resources, Inc. - Common Stock | $4.58 | $4.56 | $4.65 | $4.71 | $4.42 | 0.44% | Tuesday, December 21, 2021 4:00 PM |
| GURU | Global X Guru Index ETF | $47.08 | $45.62 | $46.14 | $47.08 | $46.14 | 3.2% | Tuesday, December 21, 2021 4:10 PM |
| GUSH | Direxion Daily S&P Oil & Gas Exp. & Prod. Bull 3X Shares | $86.98 | $79.24 | $81.86 | $87.19 | $81.86 | 9.77% | Tuesday, December 21, 2021 4:10 PM |
| GUT | Gabelli Utility Trust (The) Common Stock | $8.06 | $8 | $8.05 | $8.08 | $7.96 | 0.75% | Tuesday, December 21, 2021 4:00 PM |
| GV | Goldfield Corporation (The) Common Stock | $0.23 | $0.23 | $0.23 | $0.25 | $0.22 | -0.17% | Tuesday, December 21, 2021 5:35 PM |
| GVA | Granite Construction Incorporated Common Stock | $37.55 | $36.76 | $37.27 | $37.76 | $37.12 | 2.15% | Tuesday, December 21, 2021 4:00 PM |
| GVAL | Cambria Global Value ETF | $22.58 | $22.29 | $22.54 | $22.58 | $22.52 | 1.3% | Tuesday, December 21, 2021 4:10 PM |
| GVI | iShares Intermediate Government/Credit Bond ETF | $113.99 | $114.14 | $113.91 | $114.00 | $113.91 | -0.13% | Tuesday, December 21, 2021 4:10 PM |
| GVIP | Goldman Sachs Hedge Industry VIP ETF | $100.33 | $96.92 | $97.45 | $100.33 | $97.45 | 3.51% | Tuesday, December 21, 2021 4:10 PM |
| GVP | GSE Systems, Inc. - Common Stock | $1.60 | $1.53 | $1.56 | $1.65 | $1.51 | 4.58% | Tuesday, December 21, 2021 4:00 PM |
| GWB | Great Western Bancorp, Inc. Common Stock | $31.84 | $31.31 | $31.57 | $32.34 | $31.57 | 1.69% | Tuesday, December 21, 2021 4:00 PM |
| GWGH | GWG Holdings, Inc - Common Stock | $8.32 | $8.28 | $8.25 | $8.46 | $8.25 | 0.54% | Tuesday, December 21, 2021 4:00 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 | $112.74 | $109.73 | $110.15 | $112.93 | $109.53 | 2.74% | Tuesday, December 21, 2021 4:00 PM |
| GWRS | Global Water Resources, Inc. - common stock | $15.97 | $16.14 | $16.12 | $16.20 | $15.86 | -1.05% | Tuesday, December 21, 2021 4:00 PM |
| GWW | W.W. Grainger, Inc. Common Stock | $496.79 | $489.33 | $492.51 | $497.49 | $490.64 | 1.52% | Tuesday, December 21, 2021 4:00 PM |
| GWX | SPDR S&P International SmallCap ETF | $36.61 | $36.31 | $36.47 | $36.66 | $36.44 | 0.83% | Tuesday, December 21, 2021 4:10 PM |
| GXC | SPDR S&P China ETF | $102.84 | $100.13 | $101.20 | $102.84 | $101.20 | 2.71% | Tuesday, December 21, 2021 4:10 PM |
| GXF | Global X FTSE Nordic Region ETF | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
| GXG | Global X MSCI Colombia ETF | $28.54 | $28.23 | $28.39 | $28.57 | $28.39 | 1.1% | Tuesday, December 21, 2021 4:10 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 | $45.50 | $44.36 | $44.84 | $45.63 | $44.84 | 2.58% | Tuesday, December 21, 2021 4:00 PM |
| GYC | Corporate Asset Backed Corp CABCO Corporate Asset Backed Corporation CABCO Series 2004-102 Trust (SBC Communications, Inc.) Collared Floating Rate Cllable Certificates | $20.70 | $20.56 | $20.66 | $20.88 | $20.66 | 0.68% | Tuesday, December 21, 2021 5:35 PM |
| GYLD | Arrow Dow Jones Global Yield ETF ETF | $14.49 | $14.25 | $14.57 | $14.57 | $14.45 | 1.67% | Tuesday, December 21, 2021 4:10 PM |
| GYRO | Gyrodyne , LLC - Common Stock | $11.62 | $10.5 | $10.65 | $11.62 | $10.65 | 10.67% | Tuesday, December 21, 2021 4:00 PM |
| H | Hyatt Hotels Corporation Class A Common Stock | $88.51 | $83.25 | $85.01 | $88.88 | $84.87 | 6.32% | Tuesday, December 21, 2021 4:00 PM |
| HA | Hawaiian Holdings, Inc. - Common Stock | $19.10 | $17.78 | $18.19 | $19.35 | $18.10 | 7.42% | Tuesday, December 21, 2021 4:00 PM |
| HACK | ETFMG Prime Cyber Security ETF | $60.51 | $59.26 | $59.44 | $60.51 | $59.24 | 2.11% | Tuesday, December 21, 2021 4:10 PM |
| HAE | Haemonetics Corporation Common Stock | $51.17 | $50 | $50.50 | $51.56 | $50.02 | 2.34% | Tuesday, December 21, 2021 4:00 PM |
| HAFC | Hanmi Financial Corporation - Common Stock | $22.40 | $21.97 | $22.29 | $22.78 | $22.26 | 1.96% | Tuesday, December 21, 2021 4:00 PM |
| HAIL | SPDR S&P Kensho Smart Mobility ETF | $54.59 | $52.77 | $53.37 | $54.59 | $53.34 | 3.45% | Tuesday, December 21, 2021 4:10 PM |
| HAIN | The Hain Celestial Group, Inc. - Common Stock | $41.41 | $41.31 | $41.20 | $41.61 | $40.87 | 0.24% | Tuesday, December 21, 2021 4:00 PM |
| HAL | Halliburton Company Common Stock | $22.66 | $21.8 | $22.06 | $22.76 | $22.06 | 3.94% | Tuesday, December 21, 2021 4:00 PM |
| HALL | Hallmark Financial Services, Inc. - Common Stock | $4.05 | $4.01 | $4.01 | $4.16 | $4.00 | 1% | Tuesday, December 21, 2021 4:00 PM |
| HALO | Halozyme Therapeutics, Inc. - Common Stock | $39.18 | $38.17 | $38.44 | $39.71 | $38.24 | 2.65% | Tuesday, December 21, 2021 4:00 PM |
| HAP | VanEck Vectors Natural Resources ETF | $46.12 | $45.26 | $45.47 | $46.24 | $45.47 | 1.88% | Tuesday, December 21, 2021 4:10 PM |
| HAPP | Happiness Biotech Group Limited - Ordinary Shares | $0.55 | $0.57 | $0.57 | $0.61 | $0.54 | -3.31% | Tuesday, December 21, 2021 4:00 PM |
| HARP | Harpoon Therapeutics, Inc. - Common Stock | $7.39 | $6.68 | $6.70 | $7.61 | $6.63 | 10.63% | Tuesday, December 21, 2021 4:00 PM |
| HAS | Hasbro, Inc. - Common Stock | $96.52 | $95.97 | $96.89 | $97.61 | $96.18 | 0.57% | Tuesday, December 21, 2021 4:00 PM |
| HASI | Hannon Armstrong Sustainable Infrastructure Capital, Inc. Common Stock | $52.25 | $51.07 | $51.52 | $52.54 | $51.10 | 2.31% | Tuesday, December 21, 2021 4:00 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 | $27.21 | $27.01 | $27.16 | $27.21 | $27.14 | 0.74% | Tuesday, December 21, 2021 4:10 PM |
| HAWX | iShares Currency Hedged MSCI ACWI ex U.S. ETF | $32.57 | $32.21 | $32.40 | $32.57 | $32.40 | 1.12% | Tuesday, December 21, 2021 4:10 PM |
| HAYN | Haynes International, Inc. - Common Stock | $40.11 | $38.61 | $38.76 | $40.33 | $38.76 | 3.89% | Tuesday, December 21, 2021 4:00 PM |
| HBAN | Huntington Bancshares Incorporated - Common Stock | $15.07 | $14.54 | $14.75 | $15.12 | $14.72 | 3.65% | Tuesday, December 21, 2021 4:00 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 | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
| 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 | $13.62 | $13.69 | $13.83 | $13.94 | $13.58 | -0.51% | Tuesday, December 21, 2021 4:00 PM |
| HBCP | Home Bancorp, Inc. - Common Stock | $40.70 | $40.02 | $40.73 | $41.50 | $40.70 | 1.7% | Tuesday, December 21, 2021 4:00 PM |
| HBI | Hanesbrands Inc. Common Stock | $16.08 | $15.67 | $15.79 | $16.17 | $15.71 | 2.65% | Tuesday, December 21, 2021 4:00 PM |
| HBIO | Harvard Bioscience, Inc. - Common Stock | $6.94 | $6.68 | $6.81 | $6.99 | $6.71 | 3.89% | Tuesday, December 21, 2021 4:00 PM |
| HBM | Hudbay Minerals Inc. Ordinary Shares (Canada) | $6.70 | $6.36 | $6.46 | $6.74 | $6.46 | 5.35% | Tuesday, December 21, 2021 4:00 PM |
| HBMD | Howard Bancorp, Inc. - Common Stock | $21.28 | $20.54 | $20.64 | $21.30 | $20.64 | 3.6% | Tuesday, December 21, 2021 4:00 PM |
| HBNC | Horizon Bancorp, Inc. - Common Stock | $20.33 | $20.19 | $20.32 | $20.57 | $20.18 | 0.69% | Tuesday, December 21, 2021 4:00 PM |
| HBP | Huttig Building Products, Inc. - Common Stock | $9.65 | $9.18 | $9.24 | $9.82 | $8.91 | 5.12% | Tuesday, December 21, 2021 4:00 PM |
| HBT | HBT Financial, Inc. - Common Stock | $18.10 | $18.25 | $18.38 | $18.50 | $17.99 | -0.82% | Tuesday, December 21, 2021 4:00 PM |
| HCA | HCA Healthcare, Inc. Common Stock | $247.03 | $245.54 | $242.18 | $248.74 | $242.18 | 0.61% | Tuesday, December 21, 2021 4:00 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 | $38.42 | $36.68 | $37.00 | $38.65 | $36.71 | 4.74% | Tuesday, December 21, 2021 4:00 PM |
| HCC | Warrior Met Coal, Inc. Common Stock | $25.21 | $23.89 | $24.36 | $25.39 | $24.26 | 5.53% | Tuesday, December 21, 2021 4:00 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 | $31.00 | $29.92 | $30.32 | $31.18 | $30.12 | 3.61% | Tuesday, December 21, 2021 4:00 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 | $856.11 | $875 | No Data | No Data | No Data | -2.16% | Monday, December 20, 2021 2:18 PM |
| HCHC | HC2 Holdings, Inc. Common Stock | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
| HCI | HCI Group, Inc. Common Stock | $87.78 | $85.92 | $86.50 | $88.53 | $82.79 | 2.16% | Tuesday, December 21, 2021 4:00 PM |
| HCKT | The Hackett Group, Inc. - Common Stock | $19.91 | $19.64 | $19.82 | $20.16 | $19.82 | 1.37% | Tuesday, December 21, 2021 4:00 PM |
| HCM | Hutchison China MediTech Limited - American Depositary Shares | $35.33 | $33.34 | $34.08 | $35.46 | $33.80 | 5.97% | Tuesday, December 21, 2021 4:00 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 | $40.73 | $40.77 | $40.77 | $40.77 | $40.73 | -0.09% | Tuesday, December 21, 2021 4:10 PM |
| HCSG | Healthcare Services Group, Inc. - Common Stock | $16.66 | $16.59 | $16.81 | $17.06 | $16.58 | 0.42% | Tuesday, December 21, 2021 4:00 PM |
| HCXY | Hercules Capital, Inc. 6.25% Notes due 2033 | $26.60 | $26.47 | $26.63 | $26.63 | $26.51 | 0.48% | Tuesday, December 21, 2021 4:00 PM |
| 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 | $390.47 | $389.4 | $391.63 | $393.76 | $383.24 | 0.27% | Tuesday, December 21, 2021 4:00 PM |
| HDAW | Xtrackers MSCI All World ex US High Dividend Yield Equity ETF | $24.78 | $24.51 | $24.74 | $24.78 | $24.68 | 1.12% | Tuesday, December 21, 2021 4:10 PM |
| HDB | HDFC Bank Limited Common Stock | $63.14 | $61.97 | $62.67 | $63.60 | $62.56 | 1.89% | Tuesday, December 21, 2021 4:00 PM |
| HDEF | Xtrackers MSCI EAFE High Dividend Yield Equity ETF | $23.25 | $23.05 | $23.19 | $23.29 | $23.16 | 0.85% | Tuesday, December 21, 2021 4:10 PM |
| HDG | ProShares Hedge Replication ETF | $51.14 | $50.63 | $50.78 | $51.14 | $50.78 | 1.02% | Tuesday, December 21, 2021 4:10 PM |
| HDGE | Ranger Equity Bear Bear ETF | $25.23 | $26.23 | $25.96 | $25.96 | $25.23 | -3.81% | Tuesday, December 21, 2021 4:10 PM |
| HDIV | QRAFT AI-Enhanced U.S. High Dividend ETF | $31.48 | $31.32 | $31.54 | $31.54 | $31.36 | 0.51% | Tuesday, December 21, 2021 4:10 PM |
| HDLB | ETRACS Monthly Pay 2xLeveraged US High Dividend Low Volatility ETN Series B due September 30, 2044 | $16.38 | $16.46 | $16.50 | $16.50 | $16.32 | -0.49% | Tuesday, December 21, 2021 4:10 PM |
| HDLV | ETRACS Montly Pay 2xLeveraged US High Dividend Low Volatility ETN due September 30, 2044 | $33.46 | $33.08 | $33.53 | $33.59 | $33.43 | 1.16% | Tuesday, December 21, 2021 4:30 PM |
| HDMV | First Trust Exchange-Traded Fund III First Trust Horizon Managed Volatility Developed International ETF | $31.43 | $31.27 | $31.31 | $31.45 | $31.31 | 0.51% | Tuesday, December 21, 2021 4:10 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 | $3.97 | $3.8 | $3.87 | $4.01 | $3.82 | 4.47% | Tuesday, December 21, 2021 4:00 PM |
| HDV | iShares Core High Dividend ETF | $98.82 | $98.56 | $98.90 | $98.96 | $98.34 | 0.26% | Tuesday, December 21, 2021 4:10 PM |
| HE | Hawaiian Electric Industries, Inc. Common Stock | $40.51 | $40.39 | $40.67 | $41.02 | $40.36 | 0.3% | Tuesday, December 21, 2021 4:00 PM |
| HEAR | Turtle Beach Corporation - Common Stock | $25.59 | $25.24 | $25.48 | $25.64 | $24.88 | 1.39% | Tuesday, December 21, 2021 4:00 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 | $1.76 | $1.65 | $1.89 | $1.89 | $1.70 | 6.67% | Tuesday, December 21, 2021 4:00 PM |
| HEDJ | WisdomTree Europe Hedged Equity Fund | $78.76 | $78.04 | $78.41 | $78.87 | $78.39 | 0.92% | Tuesday, December 21, 2021 4:10 PM |
| HEEM | iShares Currency Hedged MSCI Emerging Markets ETF | $29.81 | $29.36 | $29.35 | $29.81 | $29.35 | 1.53% | Tuesday, December 21, 2021 4:10 PM |
| HEES | H&E Equipment Services, Inc. - Common Stock | $43.44 | $42.4 | $42.97 | $43.75 | $42.05 | 2.45% | Tuesday, December 21, 2021 4:00 PM |
| HEFA | iShares Currency Hedged MSCI EAFE ETF | $35.46 | $35.05 | $35.19 | $35.46 | $35.19 | 1.17% | Tuesday, December 21, 2021 4:10 PM |
| HEI | Heico Corporation Common Stock | $141.17 | $135.61 | $137.42 | $141.19 | $137.19 | 4.1% | Tuesday, December 21, 2021 4:00 PM |
| HEI.A | Heico Corporation Common Stock | $126.73 | $120.97 | $122.86 | $127.25 | $121.20 | 4.76% | Tuesday, December 21, 2021 4:00 PM |
| HELE | Helen of Troy Limited - Common Stock | $241.04 | $242.31 | $244.13 | $244.13 | $239.31 | -0.52% | Tuesday, December 21, 2021 4:00 PM |
| HELX | Franklin Genomic Advancements ETF | $47.96 | $47.42 | $47.15 | $47.96 | $47.15 | 1.13% | Tuesday, December 21, 2021 4:10 PM |
| HEP | Holly Energy Partners, L.P. Common Stock | $16.27 | $15.9 | $15.93 | $16.28 | $15.75 | 2.33% | Tuesday, December 21, 2021 4:00 PM |
| HEPA | Hepion Pharmaceuticals, Inc. - Common Stock | $1.23 | $1.21 | $1.22 | $1.31 | $1.21 | 1.65% | Tuesday, December 21, 2021 4:00 PM |
| HEQ | John Hancock Hedged Equity & Income Fund Common Shares of Beneficial Interest | $12.35 | $12.17 | $12.25 | $12.50 | $12.16 | 1.48% | Tuesday, December 21, 2021 4:00 PM |
| HERD | Pacer Cash Cows Fund of Funds ETF | $34.30 | $34.3 | No Data | $34.91 | $34.91 | 0 | Monday, December 20, 2021 11:13 AM |
| HERO | Global X Video Games & Esports ETF | $28.24 | $27.42 | $27.88 | $28.33 | $27.76 | 2.99% | Tuesday, December 21, 2021 4:00 PM |
| HES | Hess Corporation Common Stock | $74.50 | $71.18 | $72.34 | $74.83 | $72.05 | 4.66% | Tuesday, December 21, 2021 4:00 PM |
| HESM | Hess Midstream LP Class A Share | $26.60 | $25.93 | $26.16 | $26.91 | $26.16 | 2.58% | Tuesday, December 21, 2021 4:00 PM |
| HEWC | iShares Currency Hedged MSCI Canada ETF | $33.49 | $32.86 | $33.06 | $33.49 | $33.06 | 1.93% | Tuesday, December 21, 2021 4:10 PM |
| HEWG | iShares Currency Hedged MSCI Germany ETF | $32.42 | $32.08 | $32.29 | $32.42 | $32.22 | 1.08% | Tuesday, December 21, 2021 4:00 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 | $39.82 | $39.48 | $39.58 | $39.86 | $39.58 | 0.87% | Tuesday, December 21, 2021 4:10 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 | $23.94 | $23.71 | No Data | $23.94 | $23.94 | 0.96% | Tuesday, December 21, 2021 4:10 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 | $0.83 | $0.79 | $0.80 | $0.86 | $0.80 | 4.48% | Tuesday, December 21, 2021 4:00 PM |
| HEZU | iShares Currency Hedged MSCI Eurozone ETF | $37.37 | $36.88 | $37.17 | $37.39 | $37.14 | 1.33% | Tuesday, December 21, 2021 4:10 PM |
| HFBL | Home Federal Bancorp, Inc. of Louisiana - Common Stock | $20.14 | $20.38 | $20.14 | $20.14 | $20.14 | -1.19% | Tuesday, December 21, 2021 4:00 PM |
| HFC | HollyFrontier Corporation Common Stock | $32.36 | $31.42 | $31.83 | $32.56 | $31.79 | 2.99% | Tuesday, December 21, 2021 4:00 PM |
| HFFG | HF Foods Group Inc. - Common Stock | $7.90 | $7.62 | $7.68 | $8.17 | $7.65 | 3.67% | Tuesday, December 21, 2021 4:00 PM |
| HFRO | Highland Income Fund | $11.18 | $11.17 | $11.15 | $11.27 | $11.12 | 0.09% | Tuesday, December 21, 2021 4:00 PM |
| HFWA | Heritage Financial Corporation - Common Stock | $23.46 | $23.1 | $23.52 | $23.90 | $23.20 | 1.56% | Tuesday, December 21, 2021 4:00 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 | $24.60 | $24.38 | $24.52 | $24.60 | $24.50 | 0.89% | Tuesday, December 21, 2021 4:10 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 | $25.33 | $25.84 | $25.83 | $25.89 | $25.33 | -1.97% | Tuesday, December 21, 2021 4:00 PM |
| HGLB | Highland Global Allocation Fund Common Stock | $9.35 | $9.23 | $9.27 | $9.39 | $9.26 | 1.3% | Tuesday, December 21, 2021 4:00 PM |
| HGSH | China HGS Real Estate, Inc. - Common Stock | $2.42 | $2.48 | $2.50 | $2.53 | $2.31 | -2.42% | Tuesday, December 21, 2021 4:00 PM |
| HGV | Hilton Grand Vacations Inc. Common Stock | $48.31 | $45.76 | $46.46 | $48.50 | $46.30 | 5.57% | Tuesday, December 21, 2021 4:00 PM |
| HHC | Howard Hughes Corporation (The) Common Stock | $93.10 | $89.63 | $90.60 | $94.11 | $90.60 | 3.87% | Tuesday, December 21, 2021 4:00 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 | $52.28 | $49.95 | $50.60 | $52.33 | $50.32 | 4.66% | Tuesday, December 21, 2021 4:00 PM |
| HHS | Harte-Hanks, Inc. Common Stock | $8.27 | $8.21 | $8.13 | $8.27 | $7.96 | 0.73% | Tuesday, December 21, 2021 4:00 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 | $50.14 | $48.45 | $48.84 | $50.14 | $48.58 | 3.49% | Tuesday, December 21, 2021 4:00 PM |
| HIBB | Hibbett Sports, Inc. - Common Stock | $69.18 | $65.34 | $66.26 | $69.37 | $66.26 | 5.88% | Tuesday, December 21, 2021 4:00 PM |
| HIBL | Direxion Daily S&P 500 High Beta Bull 3X Shares | $69.43 | $61.74 | $64.05 | $69.43 | $64.05 | 12.46% | Tuesday, December 21, 2021 4:10 PM |
| HIBS | Direxion Daily S&P 500 High Beta Bear 3X Shares | $8.96 | $10.23 | $9.72 | $9.72 | $8.96 | -12.41% | Tuesday, December 21, 2021 4:10 PM |
| HIE | Miller/Howard High Income Equity Fund Common Shares of Beneficial Interest | $10.03 | $9.76 | $9.77 | $10.04 | $9.77 | 2.77% | Tuesday, December 21, 2021 4:00 PM |
| HIFS | Hingham Institution for Savings - Common Stock | $393.47 | $385 | $393.47 | $393.47 | $385.26 | 2.2% | Tuesday, December 21, 2021 4:00 PM |
| HIG | Hartford Financial Services Group, Inc. (The) Common Stock | $67.54 | $66.1 | $66.72 | $68.02 | $66.52 | 2.18% | Tuesday, December 21, 2021 4:01 PM |
| HIHO | Highway Holdings Limited - Common Stock | $4.04 | $4.01 | $3.98 | $4.04 | $3.96 | 0.75% | Tuesday, December 21, 2021 4:00 PM |
| HII | Huntington Ingalls Industries, Inc. Common Stock | $183.14 | $179.58 | $181.06 | $184.94 | $181.06 | 1.98% | Tuesday, December 21, 2021 4:00 PM |
| HIL | Hill International, Inc. Common Stock | $1.95 | $1.91 | $1.91 | $1.97 | $1.91 | 2.09% | Tuesday, December 21, 2021 4:00 PM |
| HIMX | Himax Technologies, Inc. - American depositary shares, each of which represents two ordinary shares. | $11.92 | $11.56 | $11.86 | $11.99 | $11.63 | 3.11% | Tuesday, December 21, 2021 4:00 PM |
| HIO | Western Asset High Income Opportunity Fund, Inc. Common Stock | $5.03 | $5.01 | $5.03 | $5.09 | $5.01 | 0.4% | Tuesday, December 21, 2021 4:00 PM |
| HIPS | GraniteShares HIPS US High Income ETF | $14.96 | $14.68 | $14.77 | $14.96 | $14.77 | 1.9% | Tuesday, December 21, 2021 4:10 PM |
| HIW | Highwoods Properties, Inc. Common Stock | $43.64 | $42.12 | $42.58 | $43.65 | $42.53 | 3.61% | Tuesday, December 21, 2021 4:00 PM |
| HIX | Western Asset High Income Fund II Inc. Common Stock | $6.73 | $6.68 | $6.68 | $6.74 | $6.67 | 0.75% | Tuesday, December 21, 2021 4:00 PM |
| HJLI | Hancock Jaffe Laboratories, Inc. - Common Stock | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
| HJPX | iShares Currency Hedged JPX-Nikkei 400 ETF | $35.78 | $35.47 | No Data | $35.78 | $35.78 | 0.89% | Tuesday, December 21, 2021 4:10 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 | $3.14 | $3.14 | $3.14 | $3.14 | $3.08 | 0 | Tuesday, December 21, 2021 4:00 PM |
| HL | Hecla Mining Company Common Stock | $5.23 | $5.01 | $5.12 | $5.25 | $5.07 | 4.39% | Tuesday, December 21, 2021 4:00 PM |
| HLAL | Wahed FTSE USA Shariah ETF | $41.87 | $41.2 | $41.46 | $41.87 | $41.21 | 1.63% | Tuesday, December 21, 2021 4:00 PM |
| HLF | Herbalife Nutrition Ltd. Common Stock | $40.24 | $39.6 | $39.70 | $40.53 | $39.56 | 1.62% | Tuesday, December 21, 2021 4:00 PM |
| HLG | Hailiang Education Group Inc. - American Depositary Shares | $11.47 | $11.52 | $10.95 | $11.54 | $10.52 | -0.38% | Tuesday, December 21, 2021 4:00 PM |
| HLI | Houlihan Lokey, Inc. Class A Common Stock | $101.31 | $99.69 | $101.44 | $102.00 | $100.48 | 1.63% | Tuesday, December 21, 2021 4:00 PM |
| HLIO | Helios Technologies, Inc. - Common Stock | $96.83 | $94.27 | $95.33 | $96.95 | $94.97 | 2.72% | Tuesday, December 21, 2021 4:00 PM |
| HLIT | Harmonic Inc. - Common Stock | $11.04 | $10.78 | $10.82 | $11.11 | $10.82 | 2.41% | Tuesday, December 21, 2021 4:00 PM |
| HLNE | Hamilton Lane Incorporated - Class A Common Stock | $96.42 | $95.16 | $96.58 | $97.40 | $95.71 | 1.32% | Tuesday, December 21, 2021 4:00 PM |
| HLT | Hilton Worldwide Holdings Inc. Common Stock | $148.55 | $140.37 | $142.55 | $148.65 | $142.32 | 5.83% | Tuesday, December 21, 2021 4:01 PM |
| HLX | Helix Energy Solutions Group, Inc. Common Stock | $3.51 | $3.25 | $3.33 | $3.55 | $3.30 | 8% | Tuesday, December 21, 2021 4:00 PM |
| HMC | Honda Motor Company, Ltd. Common Stock | $27.50 | $27.36 | $27.26 | $27.59 | $27.26 | 0.51% | Tuesday, December 21, 2021 4:00 PM |
| HMG | HMG/Courtland Properties, Inc. Common Stock | $23.83 | $23.48 | $23.33 | $23.83 | $22.52 | 1.49% | Tuesday, December 21, 2021 4:00 PM |
| HMHC | Houghton Mifflin Harcourt Company - Common Stock | $15.99 | $15.3 | $15.38 | $16.18 | $15.38 | 4.51% | Tuesday, December 21, 2021 4:00 PM |
| HMI | Huami Corporation American Depositary Shares, each representing four Class A Ordinary Shares | $4.00 | $3.85 | $3.80 | $4.00 | $3.80 | 3.9% | Tuesday, December 21, 2021 4:30 PM |
| HMLP | Hoegh LNG Partners LP Common Units representing Limited Partner Interests | $4.40 | $4.26 | $4.26 | $4.44 | $4.26 | 3.29% | Tuesday, December 21, 2021 4:00 PM |
| HMN | Horace Mann Educators Corporation Common Stock | $37.25 | $36.7 | $36.79 | $37.75 | $36.79 | 1.5% | Tuesday, December 21, 2021 4:00 PM |
| HMNF | HMN Financial, Inc. - Common Stock | $24.46 | $24.62 | $24.30 | $24.63 | $24.21 | -0.65% | Tuesday, December 21, 2021 4:00 PM |
| HMOP | Hartford Municipal Opportunities ETF | $41.89 | $41.93 | $41.93 | $41.94 | $41.89 | -0.08% | Tuesday, December 21, 2021 4:10 PM |
| HMST | HomeStreet, Inc. - Common Stock | $50.20 | $49.02 | $49.53 | $50.75 | $49.53 | 2.41% | Tuesday, December 21, 2021 4:00 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 | $7.46 | $7.06 | $7.06 | $7.58 | $6.90 | 5.67% | Tuesday, December 21, 2021 4:00 PM |
| HMY | Harmony Gold Mining Company Limited | $3.94 | $3.86 | $3.95 | $3.96 | $3.84 | 2.07% | Tuesday, December 21, 2021 4:00 PM |
| HNDL | Strategy Shares Nasdaq 7HANDL Index ETF | $25.50 | $25.29 | $25.43 | $25.53 | $25.34 | 0.83% | Tuesday, December 21, 2021 4:00 PM |
| HNGR | Hanger, Inc. Common Stock | $17.30 | $16.79 | $16.78 | $17.41 | $16.74 | 3.04% | Tuesday, December 21, 2021 4:00 PM |
| HNI | HNI Corporation Common Stock | $40.34 | $39.24 | $39.50 | $40.86 | $39.50 | 2.8% | Tuesday, December 21, 2021 4:00 PM |
| HNNA | Hennessy Advisors, Inc. - Common Stock | $10.70 | $10.65 | $10.95 | $10.95 | $10.37 | 0.47% | Tuesday, December 21, 2021 4:00 PM |
| HNP | Huaneng Power Intl Common Stock | $26.07 | $24.19 | $25.45 | $26.07 | $25.45 | 7.77% | Tuesday, December 21, 2021 4:00 PM |
| HNRG | Hallador Energy Company - Common Stock | $2.31 | $2.22 | $2.25 | $2.39 | $2.15 | 4.05% | Tuesday, December 21, 2021 4:00 PM |
| HNW | Pioneer Diversified High Income Trust Pioneer Diversified High Income Trust Common Shares of Beneficial Interest | $15.66 | $15.56 | $15.63 | $15.70 | $15.57 | 0.64% | Tuesday, December 21, 2021 4:00 PM |
| HOFT | Hooker Furniture Corporation - Common Stock | $22.32 | $21.8 | $22.09 | $22.71 | $21.77 | 2.39% | Tuesday, December 21, 2021 4:00 PM |
| HOG | Harley-Davidson, Inc. Common Stock | $35.25 | $35.1 | $35.19 | $35.49 | $34.85 | 0.44% | Tuesday, December 21, 2021 4:00 PM |
| HOLD | AdvisorShares Sage Core Reserves ETF | $98.37 | $98.44 | $98.43 | $98.43 | $98.37 | -0.07% | Tuesday, December 21, 2021 4:10 PM |
| HOLI | Hollysys Automation Technologies, Ltd. - Common Stock | $12.52 | $12.5 | $12.52 | $13.07 | $12.50 | 0.16% | Tuesday, December 21, 2021 4:00 PM |
| HOLX | Hologic, Inc. - Common Stock | $76.14 | $77.18 | $77.46 | $77.86 | $75.76 | -1.35% | Tuesday, December 21, 2021 4:00 PM |
| HOMB | Home BancShares, Inc. - common stock | $23.74 | $23.48 | $23.81 | $24.11 | $23.66 | 1.11% | Tuesday, December 21, 2021 4:00 PM |
| HOME | At Home Group Inc. Common Stock | $124.00 | $122.5 | $121.50 | $124.00 | $121.50 | 1.22% | Tuesday, December 21, 2021 4:39 PM |
| HOMZ | Hoya Capital Housing ETF | $43.25 | $42.4 | $42.82 | $43.25 | $42.82 | 2% | Tuesday, December 21, 2021 4:10 PM |
| HON | Honeywell International Inc. Common Stock | $201.67 | $199.85 | $201.15 | $202.78 | $200.31 | 0.91% | Tuesday, December 21, 2021 4:00 PM |
| HONE | HarborOne Bancorp, Inc. - Common Stock | $14.75 | $14.49 | $14.58 | $14.85 | $14.58 | 1.79% | Tuesday, December 21, 2021 4:00 PM |
| HOOK | HOOKIPA Pharma Inc. - Common Stock | $2.48 | $2.5 | $2.52 | $2.55 | $2.45 | -0.8% | Tuesday, December 21, 2021 4:00 PM |
| HOPE | Hope Bancorp, Inc. - Common Stock | $14.29 | $13.84 | $14.02 | $14.34 | $13.95 | 3.25% | Tuesday, December 21, 2021 4:00 PM |
| HOTH | Hoth Therapeutics, Inc. - Common Stock | $0.74 | $0.75 | $0.76 | $0.76 | $0.73 | -1.35% | Tuesday, December 21, 2021 4:00 PM |
| HOV | Hovnanian Enterprises, Inc. Class A Common Stock | $119.09 | $112.78 | $113.99 | $120.75 | $113.08 | 5.59% | Tuesday, December 21, 2021 4:00 PM |
| HOVNP | Hovnanian Enterprises Inc - Depositary Share representing 1/1000th of 7.625% Series A Preferred Stock | $22.91 | $22.78 | $23.00 | $23.06 | $22.38 | 0.57% | Tuesday, December 21, 2021 4:00 PM |
| HP | Helmerich & Payne, Inc. Common Stock | $25.01 | $22.77 | $23.37 | $25.04 | $23.31 | 9.84% | Tuesday, December 21, 2021 4:00 PM |
| HPE | Hewlett Packard Enterprise Company Common Stock | $15.42 | $14.84 | $14.99 | $15.43 | $14.99 | 3.91% | Tuesday, December 21, 2021 4:02 PM |
| HPF | John Hancock Pfd Income Fund II Pfd Income Fund II | $20.63 | $20.52 | $20.65 | $20.65 | $20.50 | 0.54% | Tuesday, December 21, 2021 4:00 PM |
| HPI | John Hancock Preferred Income Fund Common Shares of Beneficial Interest | $20.42 | $20.42 | $20.50 | $20.51 | $20.40 | 0 | Tuesday, December 21, 2021 4:00 PM |
| HPP | Hudson Pacific Properties, Inc. Common Stock | $24.35 | $23.13 | $23.42 | $24.38 | $23.19 | 5.27% | Tuesday, December 21, 2021 4:00 PM |
| HPQ | HP Inc. Common Stock | $37.02 | $36.13 | $36.56 | $37.06 | $36.30 | 2.46% | Tuesday, December 21, 2021 4:02 PM |
| HPR | HighPoint Resources Corporation Common Stock | $9.57 | $9.52 | $9.49 | $9.57 | $9.49 | 0.47% | Tuesday, December 21, 2021 4:00 PM |
| HPS | John Hancock Preferred Income Fund III Preferred Income Fund III | $18.65 | $18.62 | $18.62 | $18.70 | $18.58 | 0.16% | Tuesday, December 21, 2021 4:00 PM |
| HQH | Tekla Healthcare Investors Common Stock | $24.08 | $23.56 | $23.82 | $24.08 | $23.56 | 2.21% | Tuesday, December 21, 2021 4:00 PM |
| HQI | HireQuest, Inc. - Common Stock | $20.38 | $20.64 | $20.56 | $20.56 | $20.09 | -1.26% | Tuesday, December 21, 2021 4:00 PM |
| HQL | TeklaLife Sciences Investors Common Stock | $19.33 | $19.02 | $19.08 | $19.44 | $19.04 | 1.6% | Tuesday, December 21, 2021 4:00 PM |
| HQY | HealthEquity, Inc. - Common Stock | $43.87 | $39.52 | $39.77 | $43.93 | $39.73 | 11.01% | Tuesday, December 21, 2021 4:00 PM |
| HR | Healthcare Realty Trust Incorporated Common Stock | $31.26 | $30.53 | $30.72 | $31.27 | $30.72 | 2.39% | Tuesday, December 21, 2021 4:00 PM |
| HRB | H&R Block, Inc. Common Stock | $23.41 | $22.83 | $22.97 | $23.48 | $22.97 | 2.54% | Tuesday, December 21, 2021 4:00 PM |
| HRC | Hill-Rom Holdings Inc Common Stock | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
| HRI | Herc Holdings Inc. Common Stock | $154.49 | $154.91 | $153.77 | $155.00 | $148.69 | -0.27% | Tuesday, December 21, 2021 4:00 PM |
| HRL | Hormel Foods Corporation Common Stock | $47.51 | $48.47 | $48.22 | $48.47 | $47.30 | -1.98% | Tuesday, December 21, 2021 4:01 PM |
| HROW | Harrow Health, Inc. - Common Stock | $8.96 | $8.5 | $8.58 | $9.07 | $8.56 | 5.41% | Tuesday, December 21, 2021 4:00 PM |
| HRTG | Heritage Insurance Holdings, Inc. Common Stock | $5.78 | $5.61 | $5.62 | $5.82 | $5.62 | 3.03% | Tuesday, December 21, 2021 4:00 PM |
| HRTX | Heron Therapeutics, Inc. - Common Stock | $9.66 | $9.78 | $9.83 | $9.99 | $9.55 | -1.23% | Tuesday, December 21, 2021 4:00 PM |
| HRZN | Horizon Technology Finance Corporation - Common Stock | $15.70 | $15.48 | $15.50 | $15.90 | $15.50 | 1.42% | Tuesday, December 21, 2021 4:00 PM |
| HSBC | HSBC Holdings, plc. Common Stock | $29.36 | $29.29 | $29.35 | $29.49 | $29.34 | 0.24% | Tuesday, December 21, 2021 4:00 PM |
| HSC | Harsco Corporation Common Stock | $16.68 | $16 | $16.15 | $16.75 | $16.12 | 4.25% | Tuesday, December 21, 2021 4:00 PM |
| HSCZ | iShares Currency Hedged MSCI EAFE Small-Cap ETF | $36.61 | $36.28 | $36.46 | $36.61 | $36.46 | 0.91% | Tuesday, December 21, 2021 4:10 PM |
| HSDT | Helius Medical Technologies, Inc. - Class A Common Stock | $5.80 | $5.23 | $5.35 | $5.89 | $5.18 | 10.9% | Tuesday, December 21, 2021 4:00 PM |
| HSIC | Henry Schein, Inc. - Common Stock | $72.96 | $72.88 | $73.46 | $74.24 | $72.55 | 0.11% | Tuesday, December 21, 2021 4:00 PM |
| HSII | Heidrick & Struggles International, Inc. - Common Stock | $43.20 | $42.31 | $42.97 | $44.20 | $42.88 | 2.1% | Tuesday, December 21, 2021 4:00 PM |
| HSKA | Heska Corporation - Common Stock | $171.30 | $168.24 | $169.18 | $171.75 | $167.91 | 1.82% | Tuesday, December 21, 2021 4:00 PM |
| HSON | Hudson Global, Inc. - Common Stock | $24.90 | $22.97 | $22.97 | $26.38 | $22.97 | 8.4% | Tuesday, December 21, 2021 4:00 PM |
| HSPX | Global X Funds Global X S&P 500 Covered Call ETF | $3509.10 | $3470.25 | $3522.20 | $3525.08 | $3499.40 | 1.12% | Tuesday, December 21, 2021 4:30 PM |
| HSRT | Hartford Short Duration ETF | $40.58 | $40.61 | $40.95 | $40.95 | $40.53 | -0.07% | Tuesday, December 21, 2021 4:10 PM |
| HST | Host Hotels & Resorts, Inc. Common Stock | $16.86 | $15.49 | $15.65 | $16.89 | $15.59 | 8.84% | Tuesday, December 21, 2021 4:00 PM |
| HSTM | HealthStream, Inc. - Common Stock | $25.81 | $26.18 | $26.18 | $26.52 | $25.65 | -1.41% | Tuesday, December 21, 2021 4:00 PM |
| HSY | The Hershey Company Common Stock | $187.33 | $187.79 | $187.74 | $189.41 | $186.08 | -0.24% | Tuesday, December 21, 2021 4:00 PM |
| HT | Hersha Hospitality Trust Class A Common Shares of Beneficial Interest | $9.23 | $8.6 | $8.64 | $9.36 | $8.64 | 7.33% | Tuesday, December 21, 2021 4:00 PM |
| HTA | Healthcare Trust of America, Inc. Class A Common Stock | $33.30 | $33.03 | $33.29 | $33.52 | $33.13 | 0.82% | Tuesday, December 21, 2021 4:00 PM |
| HTAB | Hartford Schroders Tax-Aware Bond ETF | $21.28 | $21.26 | $21.53 | $21.53 | $21.26 | 0.09% | Tuesday, December 21, 2021 4:10 PM |
| HTBI | HomeTrust Bancshares, Inc. - Common Stock | $30.10 | $29.37 | $29.57 | $30.24 | $29.56 | 2.49% | Tuesday, December 21, 2021 4:00 PM |
| HTBK | Heritage Commerce Corp - Common Stock | $11.47 | $11.44 | $11.49 | $11.71 | $11.38 | 0.26% | Tuesday, December 21, 2021 4:00 PM |
| HTBX | Heat Biologics, Inc. - Common Stock | $3.93 | $4 | $3.99 | $4.04 | $3.88 | -1.75% | Tuesday, December 21, 2021 4:00 PM |
| HTD | John Hancock Tax Advantaged Dividend Income Fund Common Shares of Beneficial Interest | $24.45 | $24.45 | $24.63 | $24.68 | $24.44 | 0 | Tuesday, December 21, 2021 4:00 PM |
| HTEC | Robo Global Healthcare Technology and Innovation ETF | $43.45 | $42.61 | $42.76 | $43.45 | $42.69 | 1.98% | Tuesday, December 21, 2021 4:10 PM |
| 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 | $16.27 | $16.16 | $16.26 | $16.41 | $16.25 | 0.68% | Tuesday, December 21, 2021 4:00 PM |
| HTGM | HTG Molecular Diagnostics, Inc. - Common Stock | $3.63 | $3.5 | $3.39 | $3.80 | $3.19 | 3.71% | Tuesday, December 21, 2021 4:00 PM |
| HTH | Hilltop Holdings Inc. | $34.64 | $34.03 | $34.57 | $34.99 | $34.42 | 1.79% | Tuesday, December 21, 2021 4:00 PM |
| HTHT | Huazhu Group Limited - American Depositary Shares, each representing one Ordinary Share | $37.16 | $34.51 | $35.22 | $37.65 | $35.22 | 7.68% | Tuesday, December 21, 2021 4:00 PM |
| HTIA | Healthcare Trust, Inc. - 7.375% Series A Cumulative Redeemable Perpetual Preferred Stock | $25.26 | $25.13 | $25.33 | $25.35 | $25.12 | 0.52% | Tuesday, December 21, 2021 4:00 PM |
| HTLD | Heartland Express, Inc. - Common Stock | $16.36 | $16.3 | $16.39 | $16.46 | $16.23 | 0.37% | Tuesday, December 21, 2021 4:00 PM |
| HTLF | Heartland Financial USA, Inc. - Common Stock | $49.58 | $48.39 | $48.64 | $49.81 | $48.57 | 2.46% | Tuesday, December 21, 2021 4:00 PM |
| HTRB | Hartford Total Return Bond ETF | $39.87 | $39.91 | $39.88 | $39.88 | $39.76 | -0.1% | Tuesday, December 21, 2021 4:10 PM |
| HTUS | Hull Tactical US ETF | $34.81 | $34.07 | $34.07 | $34.92 | $34.07 | 2.17% | Tuesday, December 21, 2021 4:10 PM |
| HTY | John Hancock Tax-Advantaged Global Shareholder Yield Fund Common Shares of Beneficial Interest | $6.21 | $6.11 | $6.16 | $6.23 | $6.12 | 1.64% | Tuesday, December 21, 2021 4:00 PM |
| HTZ | Hertz Global Holdings, Inc Common Stock | $22.13 | $20.88 | $21.44 | $22.32 | $21.26 | 5.99% | Tuesday, December 21, 2021 4:00 PM |
| HUBB | Hubbell Inc Common Stock | $206.09 | $202.03 | $204.09 | $207.02 | $203.68 | 2.01% | Tuesday, December 21, 2021 4:00 PM |
| HUBG | Hub Group, Inc. - Class A Common Stock | $79.65 | $78.3 | $78.89 | $80.26 | $78.80 | 1.72% | Tuesday, December 21, 2021 4:00 PM |
| HUBS | HubSpot, Inc. Common Stock | $680.20 | $651.15 | $656.98 | $681.35 | $636.50 | 4.46% | Tuesday, December 21, 2021 4:00 PM |
| HUD | Hudson Ltd. Class A Common Shares | $0.07 | $0.07 | $0.07 | $0.07 | $0.07 | 0 | Tuesday, December 21, 2021 4:00 PM |
| HUGE | FSD Pharma Inc. - Class B Subordinate Voting Shares | $1.06 | $1.02 | $1.01 | $1.07 | $1.01 | 3.92% | Tuesday, December 21, 2021 4:00 PM |
| HUIZ | Huize Holding Limited - American Depositary Shares | $1.45 | $1.38 | $1.42 | $1.55 | $1.40 | 5.07% | Tuesday, December 21, 2021 4:00 PM |
| HUM | Humana Inc. Common Stock | $450.14 | $451.1 | $451.48 | $453.55 | $446.58 | -0.21% | Tuesday, December 21, 2021 4:01 PM |
| HUN | Huntsman Corporation Common Stock | $32.01 | $31.48 | $31.81 | $32.12 | $31.70 | 1.68% | Tuesday, December 21, 2021 4:00 PM |
| HURC | Hurco Companies, Inc. - Common Stock | $29.79 | $28.94 | $29.06 | $29.83 | $29.06 | 2.94% | Tuesday, December 21, 2021 4:00 PM |
| HURN | Huron Consulting Group Inc. - Common Stock | $48.47 | $46.83 | $47.01 | $48.83 | $47.01 | 3.5% | Tuesday, December 21, 2021 4:00 PM |
| HUSA | Houston American Energy Corporation Common Stock | $1.48 | $1.47 | $1.49 | $1.50 | $1.46 | 1.02% | Tuesday, December 21, 2021 4:00 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 | $34.87 | $34.71 | $34.78 | $34.89 | $34.71 | 0.47% | Tuesday, December 21, 2021 4:10 PM |
| HUYA | HUYA Inc. American depositary shares, each representing one Class A ordinary share | $7.35 | $6.77 | $6.88 | $7.43 | $6.85 | 8.57% | Tuesday, December 21, 2021 4:00 PM |
| HVBC | HV Bancorp, Inc. - Common Stock | $21.58 | $20.61 | $22.90 | $22.95 | $21.06 | 4.71% | Tuesday, December 21, 2021 4:00 PM |
| HVT | Haverty Furniture Companies, Inc. Common Stock | $30.72 | $29.87 | $30.04 | $30.86 | $30.04 | 2.85% | Tuesday, December 21, 2021 4:00 PM |
| HVT.A | Haverty Furniture Companies, Inc. Common Stock | $29.72 | $29.72 | No Data | No Data | No Data | 0 | Monday, December 20, 2021 10:11 AM |
| HWBK | Hawthorn Bancshares, Inc. - Common Stock | $24.58 | $24.95 | $24.67 | $24.88 | $24.30 | -1.48% | Tuesday, December 21, 2021 4:00 PM |
| HWC | Hancock Whitney Corporation - Common Stock | $47.96 | $46.15 | $46.85 | $48.00 | $45.68 | 3.92% | Tuesday, December 21, 2021 4:00 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 | $38.02 | $37.74 | $37.96 | $38.69 | $37.46 | 0.74% | Tuesday, December 21, 2021 4:00 PM |
| HX | Hexindai Inc. - American Depositary Shares | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
| HXL | Hexcel Corporation Common Stock | $50.75 | $47.97 | $48.29 | $50.79 | $48.28 | 5.8% | Tuesday, December 21, 2021 4:00 PM |
| HY | Hyster-Yale Materials Handling, Inc. Class A Common Stock | $39.88 | $37.88 | $38.66 | $40.03 | $38.30 | 5.28% | Tuesday, December 21, 2021 4:00 PM |
| HYAC | Haymaker Acquisition Corp. II - Class A Common Stock | $9.81 | $9.85 | $9.81 | $9.83 | $9.81 | -0.41% | Tuesday, December 21, 2021 4:00 PM |
| HYB | New America High Income Fund, Inc. (The) Common Stock | $9.11 | $9.06 | $9.05 | $9.12 | $9.05 | 0.55% | Tuesday, December 21, 2021 4:00 PM |
| HYD | VanEck Vectors High Yield Municipal Index ETF | $0.12 | $0.13 | $0.12 | $0.12 | $0.12 | -2.4% | Tuesday, December 21, 2021 2:46 PM |
| HYDB | iShares Edge High Yield Defensive Bond ETF | $51.18 | $51 | $51.40 | $51.40 | $51.18 | 0.35% | Tuesday, December 21, 2021 4:10 PM |
| HYDW | Xtrackers Low Beta High Yield Bond ETF | $50.54 | $50.41 | $50.38 | $50.54 | $50.38 | 0.26% | Tuesday, December 21, 2021 4:10 PM |
| HYEM | VanEck Vectors Emerging Markets High Yield Bond ETF | $22.40 | $22.28 | $22.33 | $22.48 | $22.29 | 0.54% | Tuesday, December 21, 2021 4:10 PM |
| HYG | iShares iBoxx $ High Yield Corporate Bond ETF | $86.68 | $86.22 | $86.34 | $86.69 | $86.34 | 0.53% | Tuesday, December 21, 2021 4:10 PM |
| HYGH | iShares Interest Rate Hedged High Yield Bond ETF | $87.84 | $87.21 | $87.11 | $87.84 | $87.11 | 0.72% | Tuesday, December 21, 2021 4:10 PM |
| HYGV | FlexShares High Yield Value-Scored Bond Index Fund | $48.90 | $48.66 | $48.78 | $48.90 | $48.71 | 0.49% | Tuesday, December 21, 2021 4:10 PM |
| HYHG | ProShares High Yield Interest Rate Hedged | $62.57 | $62.23 | $62.15 | $62.58 | $62.15 | 0.54% | Tuesday, December 21, 2021 4:10 PM |
| HYI | Western Asset High Yield Defined Opportunity Fund Inc. Common Stock | $15.01 | $14.95 | $14.94 | $15.16 | $14.90 | 0.4% | Tuesday, December 21, 2021 4:00 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 | $39.76 | $39.55 | $39.61 | $39.76 | $39.61 | 0.53% | Tuesday, December 21, 2021 4:10 PM |
| HYLD | High Yield ETF | $31.73 | $31.64 | $31.66 | $31.73 | $31.66 | 0.3% | Tuesday, December 21, 2021 4:10 PM |
| HYLS | First Trust High Yield Long/Short ETF | $47.88 | $47.62 | $47.65 | $47.88 | $47.56 | 0.55% | Tuesday, December 21, 2021 4:00 PM |
| HYLV | IndexIQ ETF Trust IQ S&P High Yield Low Volatility Bond ETF | $24.98 | $24.88 | $24.90 | $24.98 | $24.90 | 0.38% | Tuesday, December 21, 2021 4:10 PM |
| HYMB | SPDR Nuveen Bloomberg Barclays High Yield Municipal Bond ETF | $59.88 | $59.93 | $59.96 | $59.96 | $59.86 | -0.08% | Tuesday, December 21, 2021 4:10 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 | $4.82 | $4.48 | $4.55 | $4.86 | $4.51 | 7.59% | Tuesday, December 21, 2021 4:00 PM |
| HYS | PIMCO 0-5 Year High Yield Corporat Bond Index Exchange-Traded Fund | $98.67 | $98.48 | $98.73 | $98.74 | $98.51 | 0.19% | Tuesday, December 21, 2021 4:10 PM |
| HYT | Blackrock Corporate High Yield Fund, Inc. Common Stock | $11.68 | $11.52 | $11.60 | $11.71 | $11.50 | 1.39% | Tuesday, December 21, 2021 4:00 PM |
| HYTR | CP High Yield Trend ETF | $23.74 | $23.67 | $23.69 | $23.74 | $23.69 | 0.3% | Tuesday, December 21, 2021 4:10 PM |
| HYUP | Xtrackers High Beta High Yield Bond ETF | $47.61 | $47.36 | No Data | $47.61 | $47.61 | 0.52% | Tuesday, December 21, 2021 4:10 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 | $52.08 | $52.13 | $52.35 | $52.35 | $52.08 | -0.1% | Tuesday, December 21, 2021 4:10 PM |
| HYZD | WisdomTree Interest Rate Hedged High Yield Bond Fund | $22.18 | $22.11 | $21.91 | $22.29 | $21.91 | 0.32% | Tuesday, December 21, 2021 4:00 PM |
| HZN | Horizon Global Corporation Common Shares | $8.27 | $8.31 | $8.25 | $8.40 | $8.15 | -0.48% | Tuesday, December 21, 2021 4:00 PM |
| HZNP | Horizon Therapeutics Public Limited Company - Ordinary Shares | $106.05 | $103.28 | $103.55 | $106.61 | $102.80 | 2.68% | Tuesday, December 21, 2021 4:00 PM |
| HZO | MarineMax, Inc. (FL) Common Stock | $55.19 | $53.66 | $54.36 | $56.23 | $54.36 | 2.85% | Tuesday, December 21, 2021 4:00 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 | $48.73 | $48.1 | $48.74 | $49.54 | $48.44 | 1.31% | Tuesday, December 21, 2021 4:00 PM |
| IAC | IAC/InterActiveCorp - Common Stock | $130.46 | $126.12 | $127.07 | $130.66 | $125.04 | 3.44% | Tuesday, December 21, 2021 4:00 PM |
| IAE | Voya Asia Pacific High Dividend Equity Income Fund ING Asia Pacific High Dividend Equity Income Fund Common Shares of Beneficial Interest | $8.01 | $7.88 | $7.93 | $8.01 | $7.92 | 1.65% | Tuesday, December 21, 2021 4:00 PM |
| IAF | Aberdeen Australia Equity Fund Inc Common Stock | $5.79 | $5.65 | $5.70 | $5.79 | $5.69 | 2.48% | Tuesday, December 21, 2021 4:00 PM |
| IAG | Iamgold Corporation Ordinary Shares | $2.96 | $2.97 | $2.97 | $3.01 | $2.92 | -0.34% | Tuesday, December 21, 2021 4:00 PM |
| IAGG | iShares International Aggregate Bond Fund | $54.77 | $55.01 | $55.02 | $55.02 | $54.71 | -0.44% | Tuesday, December 21, 2021 4:10 PM |
| IAI | iShares U.S. Broker-Dealers & Securities Exchanges ETF | $108.43 | $105.95 | $107.11 | $108.49 | $107.11 | 2.34% | Tuesday, December 21, 2021 4:10 PM |
| IAK | iShares U.S. Insurance ETF | $81.29 | $79.71 | $80.54 | $81.62 | $80.54 | 1.98% | Tuesday, December 21, 2021 4:10 PM |
| IART | Integra LifeSciences Holdings Corporation - Common Stock | $66.66 | $64.28 | $64.79 | $66.77 | $64.79 | 3.7% | Tuesday, December 21, 2021 4:00 PM |
| IAT | iShares U.S. Regional Banks ETF | $60.37 | $58.66 | $59.44 | $60.49 | $59.44 | 2.92% | Tuesday, December 21, 2021 4:10 PM |
| IAU | ishares Gold Trust | $34.01 | $34.01 | $34.15 | $34.16 | $33.95 | 0 | Tuesday, December 21, 2021 4:10 PM |
| IAUF | iShares Gold Strategy ETF | $54.57 | $54.61 | $54.86 | $54.86 | $54.55 | -0.07% | Tuesday, December 21, 2021 4:10 PM |
| IBA | Industrias Bachoco, S.A.B. de C.V. Common Stock | $40.30 | $39.69 | $39.75 | $40.47 | $39.63 | 1.54% | Tuesday, December 21, 2021 4:00 PM |
| IBB | iShares Nasdaq Biotechnology Index Fund | $153.95 | $153.01 | $153.19 | $154.20 | $151.57 | 0.61% | Tuesday, December 21, 2021 4:00 PM |
| IBCD | iShares iBonds Mar 2020 Term Corporate ex-Financials Term ETF | $111.26 | $111.9 | $111.67 | $111.67 | $111.26 | -0.57% | Tuesday, December 21, 2021 8:00 PM |
| IBCE | iShares iBonds Mar 2023 Term Corporate ex-Financials ETF | $24.52 | $24.52 | $24.56 | $24.56 | $24.52 | -0.02% | Tuesday, December 21, 2021 4:10 PM |
| IBCP | Independent Bank Corporation - Common Stock | $23.13 | $22.56 | $22.81 | $23.22 | $22.67 | 2.53% | Tuesday, December 21, 2021 4:00 PM |
| IBD | Inspire Corporate Bond Impact ETF | $25.79 | $25.78 | $25.60 | $25.80 | $25.60 | 0.06% | Tuesday, December 21, 2021 4:10 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 | $26.76 | $26.75 | $26.72 | $26.76 | $26.72 | 0.02% | Tuesday, December 21, 2021 4:10 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 | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
| IBDN | iShares iBonds Dec 2022 Term Corporate ETF | $25.13 | $25.13 | $25.15 | $25.15 | $25.13 | 0 | Tuesday, December 21, 2021 4:10 PM |
| IBDO | iShares iBonds Dec 2023 Term Corporate ETF | $25.67 | $25.67 | $25.67 | $25.68 | $25.65 | 0 | Tuesday, December 21, 2021 4:10 PM |
| IBDP | iShares iBonds Dec 2024 Term Corporate ETF | $25.90 | $25.9 | $25.76 | $25.91 | $25.76 | 0 | Tuesday, December 21, 2021 4:10 PM |
| IBDQ | iShares iBonds Dec 2025 Term Corporate ETF | $26.42 | $26.44 | $26.42 | $26.45 | $26.41 | -0.08% | Tuesday, December 21, 2021 4:10 PM |
| IBDR | iShares iBonds Dec 2026 Term Corporate ETF | $26.04 | $26.07 | $26.03 | $26.04 | $26.02 | -0.12% | Tuesday, December 21, 2021 4:10 PM |
| IBDS | iShares iBonds Dec 2027 Term Corporate ETF | $26.55 | $26.55 | $26.48 | $26.55 | $26.48 | 0 | Tuesday, December 21, 2021 4:10 PM |
| IBDT | iShares iBonds Dec 2028 Term Corporate ETF | $28.32 | $28.33 | $28.33 | $28.33 | $28.24 | -0.04% | Tuesday, December 21, 2021 4:10 PM |
| IBDU | iShares iBonds Dec 2029 Term Corporate ETF | $26.31 | $26.35 | $26.35 | $26.35 | $26.25 | -0.14% | Tuesday, December 21, 2021 4:10 PM |
| IBHA | iShares iBonds 2021 Term High Yield and Income ETF | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
| IBHB | iShares iBonds 2022 Term High Yield and Income ETF | $24.15 | $24.07 | $24.10 | $24.15 | $24.08 | 0.33% | Tuesday, December 21, 2021 4:10 PM |
| IBHC | iShares iBonds 2023 Term High Yield and Income ETF | $24.35 | $24.35 | $24.35 | $24.39 | $24.32 | 0 | Tuesday, December 21, 2021 4:10 PM |
| IBHD | iShares iBonds 2024 Term High Yield and Income ETF | $24.39 | $24.32 | $24.40 | $24.41 | $24.37 | 0.27% | Tuesday, December 21, 2021 4:10 PM |
| IBHE | iShares iBonds 2025 Term High Yield and Income ETF | $24.74 | $24.67 | $24.67 | $24.74 | $24.67 | 0.25% | Tuesday, December 21, 2021 4:10 PM |
| IBIO | iBio, Inc. Common Stock | $0.65 | $0.63 | $0.59 | $0.65 | $0.59 | 2.52% | Tuesday, December 21, 2021 4:00 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 | $77.34 | $75.07 | $76.35 | $77.61 | $76.13 | 3.02% | Tuesday, December 21, 2021 4:00 PM |
| IBM | International Business Machines Corporation Common Stock | $128.97 | $127.02 | $127.66 | $129.34 | $127.66 | 1.54% | Tuesday, December 21, 2021 4:00 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 | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
| IBMK | iShares iBonds Dec 2022 Term Muni Bond ETF | $26.06 | $26.07 | $26.07 | $26.07 | $26.03 | -0.04% | Tuesday, December 21, 2021 4:10 PM |
| IBML | iShares iBonds Dec 2023 Term Muni Bond ETF | $25.92 | $25.92 | $25.89 | $25.92 | $25.89 | 0 | Tuesday, December 21, 2021 4:10 PM |
| IBMM | iShares iBonds Dec 2024 Term Muni Bond ETF | $26.83 | $26.84 | $26.80 | $26.83 | $26.80 | -0.02% | Tuesday, December 21, 2021 4:10 PM |
| IBMN | iShares iBonds Dec 2025 Term Muni Bond ETF | $27.87 | $27.89 | $27.89 | $27.89 | $27.86 | -0.07% | Tuesday, December 21, 2021 4:10 PM |
| IBMO | iShares iBonds Dec 2026 Term Muni Bond ETF | $26.86 | $26.9 | $26.90 | $26.90 | $26.86 | -0.16% | Tuesday, December 21, 2021 4:10 PM |
| IBMP | iShares iBonds Dec 2027 Term Muni Bond ETF | $27.00 | $27 | $27.00 | $27.00 | $26.98 | -0.03% | Tuesday, December 21, 2021 4:10 PM |
| IBMQ | iShares iBonds Dec 2028 Term Muni Bond ETF | $27.22 | $27.24 | $27.20 | $27.24 | $27.20 | -0.07% | Tuesday, December 21, 2021 4:10 PM |
| IBN | ICICI Bank Limited Common Stock | $18.92 | $18.44 | $18.83 | $19.02 | $18.76 | 2.6% | Tuesday, December 21, 2021 4:00 PM |
| IBND | SPDR Bloomberg Barclays International Corporate Bond ETF | $34.43 | $34.49 | $34.77 | $34.77 | $34.34 | -0.17% | Tuesday, December 21, 2021 4:10 PM |
| IBOC | International Bancshares Corporation - Common Stock | $40.96 | $39.97 | $40.36 | $41.04 | $40.28 | 2.48% | Tuesday, December 21, 2021 4:00 PM |
| IBP | Installed Building Products, Inc. Common Stock | $134.58 | $129.32 | $131.12 | $134.73 | $129.81 | 4.07% | Tuesday, December 21, 2021 4:00 PM |
| IBTA | iShares iBonds Dec 2021 Term Treasury ETF | $5.39 | $5.39 | $5.39 | $5.39 | $5.38 | -0.11% | Tuesday, December 21, 2021 4:35 PM |
| IBTB | iShares iBonds Dec 2022 Term Treasury ETF | $25.41 | $25.4 | $25.41 | $25.41 | $25.40 | 0.01% | Tuesday, December 21, 2021 4:00 PM |
| IBTD | iShares iBonds Dec 2023 Term Treasury ETF | $25.50 | $25.51 | $25.50 | $25.51 | $25.49 | -0.04% | Tuesday, December 21, 2021 4:00 PM |
| IBTE | iShares iBonds Dec 2024 Term Treasury ETF | $25.44 | $25.47 | $25.46 | $25.46 | $25.44 | -0.12% | Tuesday, December 21, 2021 4:00 PM |
| IBTF | iShares iBonds Dec 2025 Term Treasury ETF | $25.38 | $25.38 | No Data | $25.34 | $25.34 | 0 | Monday, December 20, 2021 10:57 AM |
| IBTG | iShares iBonds Dec 2026 Term Treasury ETF | $25.33 | $25.33 | No Data | $25.27 | $25.27 | 0 | Monday, December 20, 2021 10:57 AM |
| IBTH | iShares iBonds Dec 2027 Term Treasury ETF | $25.17 | $25.25 | $25.20 | $25.20 | $25.14 | -0.32% | Tuesday, December 21, 2021 4:00 PM |
| IBTI | iShares iBonds Dec 2028 Term Treasury ETF | $25.19 | $25.36 | $25.20 | $25.21 | $25.19 | -0.67% | Tuesday, December 21, 2021 4:00 PM |
| IBTJ | iShares iBonds Dec 2029 Term Treasury ETF | $25.19 | $25.27 | $25.19 | $25.19 | $25.18 | -0.32% | Tuesday, December 21, 2021 4:00 PM |
| IBTX | Independent Bank Group, Inc - Common Stock | $70.75 | $70.48 | $71.19 | $72.42 | $70.35 | 0.38% | Tuesday, December 21, 2021 4:00 PM |
| IBUY | Amplify Online Retail ETF | $88.17 | $84.53 | $85.45 | $88.27 | $85.45 | 4.31% | Tuesday, December 21, 2021 4:10 PM |
| ICAD | icad inc. - Common Stock | $6.98 | $6.73 | $6.82 | $7.10 | $6.79 | 3.71% | Tuesday, December 21, 2021 4:00 PM |
| ICBK | County Bancorp, Inc. - Common Stock | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
| ICCC | ImmuCell Corporation - Common Stock | $8.81 | $8.79 | $8.36 | $9.02 | $8.36 | 0.23% | Tuesday, December 21, 2021 4:00 PM |
| ICCH | ICC Holdings, Inc. - Common Stock | $17.25 | $16.85 | $17.01 | $17.25 | $16.90 | 2.37% | Tuesday, December 21, 2021 4:00 PM |
| ICD | Independence Contract Drilling, Inc. Common Stock | $2.66 | $2.44 | $2.65 | $2.80 | $2.56 | 9.02% | Tuesday, December 21, 2021 4:00 PM |
| ICE | Intercontinental Exchange Inc. Common Stock | $134.06 | $132.55 | $133.38 | $134.26 | $132.56 | 1.14% | Tuesday, December 21, 2021 4:00 PM |
| ICF | iShares Cohen & Steers REIT ETF | $72.83 | $72.44 | $72.75 | $73.21 | $72.56 | 0.54% | Tuesday, December 21, 2021 4:10 PM |
| ICFI | ICF International, Inc. - Common Stock | $99.16 | $97.67 | $98.27 | $99.53 | $97.90 | 1.53% | Tuesday, December 21, 2021 4:00 PM |
| ICHR | Ichor Holdings - Ordinary Shares | $43.30 | $41.1 | $42.61 | $43.49 | $42.17 | 5.35% | Tuesday, December 21, 2021 4:00 PM |
| ICL | Israel Chemicals Limited Ordinary Shares | $9.23 | $9.05 | $9.20 | $9.35 | $9.09 | 1.99% | Tuesday, December 21, 2021 4:00 PM |
| ICLK | iClick Interactive Asia Group Limited - American Depositary Shares | $4.62 | $4.53 | $4.54 | $4.75 | $4.54 | 1.99% | Tuesday, December 21, 2021 4:00 PM |
| ICLN | iShares S&P Global Clean Energy Index Fund | $21.12 | $20.44 | $20.72 | $21.13 | $20.71 | 3.33% | Tuesday, December 21, 2021 4:00 PM |
| ICLR | ICON plc - Ordinary Shares | $286.70 | $287.12 | $287.76 | $289.42 | $278.03 | -0.15% | Tuesday, December 21, 2021 4:00 PM |
| ICMB | Investcorp Credit Management BDC, Inc. - Common Stock | $5.08 | $5.02 | $5.03 | $5.09 | $4.96 | 1.2% | Tuesday, December 21, 2021 4:00 PM |
| ICOL | iShares Inc iShares MSCI Colombia ETF | $9.80 | $9.8 | $9.80 | $9.96 | $9.79 | 0.01% | Tuesday, December 21, 2021 4:10 PM |
| ICON | Iconix Brand Group, Inc. - Common Stock | $0.07 | $0.07 | No Data | No Data | No Data | 0 | Monday, December 20, 2021 1:22 PM |
| ICOW | Pacer Developed Markets International Cash Cows 100 ETF | $323.30 | $317.6 | $318.39 | $323.87 | $318.22 | 1.79% | Tuesday, December 21, 2021 9:30 PM |
| ICPT | Intercept Pharmaceuticals, Inc. - Common Stock | $16.75 | $16.67 | $16.92 | $17.27 | $16.50 | 0.48% | Tuesday, December 21, 2021 4:00 PM |
| ICSH | iShares Ultra Short-Term Bond ETF | $50.38 | $50.39 | $50.37 | $50.39 | $50.37 | -0.01% | Tuesday, December 21, 2021 4:10 PM |
| ICUI | ICU Medical, Inc. - Common Stock | $231.90 | $230.33 | $232.69 | $234.80 | $230.81 | 0.68% | Tuesday, December 21, 2021 4:00 PM |
| ICVT | iShares Convertible Bond ETF | $88.90 | $86.86 | $87.06 | $88.90 | $87.06 | 2.35% | Tuesday, December 21, 2021 4:10 PM |
| IDA | IDACORP, Inc. Common Stock | $109.43 | $110.12 | $110.72 | $111.10 | $109.02 | -0.63% | Tuesday, December 21, 2021 4:00 PM |
| IDCC | InterDigital, Inc. - Common Stock | $71.87 | $70.02 | $70.78 | $72.05 | $69.74 | 2.64% | Tuesday, December 21, 2021 4:00 PM |
| IDE | Voya Infrastructure, Industrials and Materials Fund Common Shares of Beneficial Interest | $11.74 | $11.52 | $11.58 | $11.89 | $11.58 | 1.91% | Tuesday, December 21, 2021 4:00 PM |
| IDEV | iShares Core MSCI International Developed Markets ETF | $66.09 | $65.27 | $65.62 | $66.09 | $65.59 | 1.26% | Tuesday, December 21, 2021 4:10 PM |
| IDEX | Ideanomics, Inc. - Common Stock | $1.37 | $1.37 | $1.38 | $1.41 | $1.35 | 0 | Tuesday, December 21, 2021 4:00 PM |
| IDHD | Invesco S&P International Developed High Dividend Low Volatility ETF | $26.28 | $26.17 | $26.36 | $26.36 | $26.27 | 0.42% | Tuesday, December 21, 2021 4:10 PM |
| IDHQ | Invesco S&P International Developed Quality ETF | $31.16 | $30.81 | $31.07 | $31.32 | $31.01 | 1.13% | Tuesday, December 21, 2021 4:10 PM |
| IDIV | U.S. Equity Cumulative Dividends Fund Series 2027 Shares | $9.98 | $10.15 | $10.20 | $10.20 | $9.87 | -1.66% | Tuesday, December 21, 2021 4:10 PM |
| IDLB | Invesco FTSE International Low Beta Equal Weight ETF | $30.06 | $30.06 | No Data | $29.33 | $29.14 | 0 | Wednesday, December 15, 2021 4:00 PM |
| IDLV | Invesco S&P International Developed Low Volatility ETF | $31.13 | $30.92 | $31.01 | $31.13 | $31.00 | 0.68% | Tuesday, December 21, 2021 4:10 PM |
| IDMO | Invesco S&P International Developed Momentum ETF | $36.33 | $35.95 | No Data | $36.33 | $36.33 | 1.04% | Tuesday, December 21, 2021 4:10 PM |
| IDN | Intellicheck, Inc. - Common Stock | $5.41 | $5.08 | $5.23 | $5.51 | $5.09 | 6.5% | Tuesday, December 21, 2021 4:00 PM |
| IDNA | iShares Genomics Immunology and Healthcare ETF | $45.56 | $45.69 | $45.57 | $45.66 | $44.90 | -0.28% | Tuesday, December 21, 2021 4:10 PM |
| IDOG | ALPS International Sector Dividend Dogs ETF | $27.39 | $27.02 | $27.30 | $27.39 | $27.16 | 1.37% | Tuesday, December 21, 2021 4:10 PM |
| IDRA | Idera Pharmaceuticals, Inc. - Common Stock | $0.60 | $0.58 | $0.59 | $0.62 | $0.59 | 4.12% | Tuesday, December 21, 2021 4:00 PM |
| IDRV | iShares Self-Driving EV and Tech ETF | $52.79 | $51.62 | $52.25 | $52.81 | $52.00 | 2.27% | Tuesday, December 21, 2021 4:10 PM |
| IDT | IDT Corporation Class B Common Stock | $44.09 | $42.18 | $43.17 | $44.81 | $43.08 | 4.53% | Tuesday, December 21, 2021 4:00 PM |
| IDU | iShares U.S. Utilities ETF | $85.73 | $85.69 | $86.14 | $86.54 | $85.46 | 0.05% | Tuesday, December 21, 2021 4:10 PM |
| IDV | iShares International Select Dividend ETF | $30.67 | $30.32 | $30.44 | $30.70 | $30.44 | 1.15% | Tuesday, December 21, 2021 4:10 PM |
| IDX | VanEck Vectors Indonesia Index ETF | $19.88 | $19.63 | $20.03 | $20.03 | $19.82 | 1.26% | Tuesday, December 21, 2021 4:10 PM |
| IDXG | Interpace Biosciences, Inc. - Common Stock | $7.40 | $7.53 | $7.94 | $7.94 | $7.18 | -1.73% | Tuesday, December 21, 2021 4:00 PM |
| IDXX | IDEXX Laboratories, Inc. - Common Stock | $624.06 | $604.11 | $607.87 | $624.99 | $606.51 | 3.3% | Tuesday, December 21, 2021 4:00 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 | $22.89 | $21.92 | $22.13 | $22.98 | $21.67 | 4.43% | Tuesday, December 21, 2021 4:00 PM |
| IEA | Infrastructure and Energy Alternatives, Inc. - Common Stock | $9.15 | $8.75 | $9.10 | $9.53 | $9.09 | 4.57% | Tuesday, December 21, 2021 4:00 PM |
| IEC | IEC Electronics Corp. - Common Stock | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 0 | Tuesday, December 21, 2021 11:46 AM |
| IECS | iShares Evolved U.S. Consumer Staples ETF | $33.75 | $33.69 | $33.64 | $33.80 | $33.64 | 0.19% | Tuesday, December 21, 2021 4:10 PM |
| IEDI | iShares Evolved U.S. Discretionary Spending ETF | $47.05 | $46.21 | $46.52 | $47.05 | $46.52 | 1.82% | Tuesday, December 21, 2021 4:10 PM |
| IEF | iShares 7-10 Year Treasury Bond ETF | $115.45 | $115.91 | $115.49 | $115.54 | $115.23 | -0.4% | Tuesday, December 21, 2021 4:00 PM |
| IEFA | iShares Core MSCI EAFE ETF | $73.15 | $72.36 | $72.74 | $73.18 | $72.64 | 1.09% | Tuesday, December 21, 2021 4:10 PM |
| IEFN | iShares Evolved U.S. Financials ETF | $32.59 | $31.88 | $32.19 | $32.64 | $32.19 | 2.23% | Tuesday, December 21, 2021 4:10 PM |
| IEHS | iShares Evolved U.S. Healthcare Staples ETF | $44.32 | $43.79 | $43.95 | $44.32 | $43.95 | 1.21% | Tuesday, December 21, 2021 4:10 PM |
| IEI | iShares 3-7 Year Treasury Bond ETF | $128.87 | $129.18 | $128.94 | $128.98 | $128.76 | -0.24% | Tuesday, December 21, 2021 4:00 PM |
| IEIH | iShares Evolved U.S. Innovative Healthcare ETF | $35.39 | $35.46 | $35.48 | $35.48 | $35.05 | -0.18% | Tuesday, December 21, 2021 4:10 PM |
| IEME | iShares Evolved U.S. Media and Entertainment ETF | $32.99 | $32.28 | $32.39 | $32.99 | $32.39 | 2.2% | Tuesday, December 21, 2021 4:10 PM |
| IEMG | iShares Core MSCI Emerging Markets ETF | $58.93 | $57.97 | $58.43 | $58.95 | $58.41 | 1.66% | Tuesday, December 21, 2021 4:10 PM |
| IEO | iShares U.S. Oil & Gas Exploration & Production ETF | $60.08 | $57.79 | $58.82 | $60.09 | $58.82 | 3.96% | Tuesday, December 21, 2021 4:10 PM |
| IEP | Icahn Enterprises L.P. - Depositary units | $49.60 | $50 | $50.25 | $50.29 | $49.27 | -0.8% | Tuesday, December 21, 2021 4:00 PM |
| IESC | IES Holdings, Inc. - Common Stock | $49.38 | $48.52 | $49.69 | $49.84 | $49.00 | 1.77% | Tuesday, December 21, 2021 4:00 PM |
| IETC | iShares Evolved U.S. Technology ETF | $60.29 | $58.79 | $59.46 | $60.29 | $59.03 | 2.55% | Tuesday, December 21, 2021 4:10 PM |
| IEUR | iShares Core MSCI Europe ETF | $56.60 | $55.88 | $56.21 | $56.60 | $56.14 | 1.29% | Tuesday, December 21, 2021 4:10 PM |
| IEUS | iShares MSCI Europe Small-Cap ETF | $66.60 | $65.97 | $66.33 | $66.73 | $66.32 | 0.95% | Tuesday, December 21, 2021 4:00 PM |
| IEV | iShares Europe ETF | $52.99 | $52.26 | $52.59 | $52.99 | $52.56 | 1.4% | Tuesday, December 21, 2021 4:10 PM |
| IEX | IDEX Corporation Common Stock | $228.46 | $223.49 | $225.34 | $228.74 | $224.91 | 2.22% | Tuesday, December 21, 2021 4:03 PM |
| IEZ | iShares U.S. Oil Equipment & Services ETF | $12.91 | $12.33 | $12.56 | $12.94 | $12.56 | 4.7% | Tuesday, December 21, 2021 4:10 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 | $142.69 | $142.29 | $142.91 | $144.30 | $141.48 | 0.28% | Tuesday, December 21, 2021 4:00 PM |
| IFGL | iShares FTSE EPRA/NAREIT Global Real Estate ex-U.S. Index Fund | $27.69 | $27.49 | $27.62 | $27.76 | $27.56 | 0.73% | Tuesday, December 21, 2021 4:00 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 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 6.32% | Tuesday, December 21, 2021 4:00 PM |
| IFN | India Fund, Inc. (The) Common Stock | $20.91 | $20.71 | $20.81 | $20.98 | $20.72 | 0.97% | Tuesday, December 21, 2021 4:00 PM |
| IFRA | iShares U.S. Infrastructure ETF | $21.77 | $21.65 | $21.71 | $21.82 | $21.68 | 0.55% | Tuesday, December 21, 2021 3:59 PM |
| IFRX | InflaRx N.V. - Common Stock | $4.54 | $4.36 | $4.39 | $4.58 | $4.25 | 4.13% | Tuesday, December 21, 2021 4:00 PM |
| IFS | Intercorp Financial Services Inc. Common Shares | $24.60 | $23.66 | $24.43 | $24.95 | $23.96 | 3.97% | Tuesday, December 21, 2021 4:00 PM |
| IFV | First Trust Dorsey Wright International Focus 5 ETF | $22.50 | $22.38 | $22.44 | $22.62 | $22.31 | 0.54% | Tuesday, December 21, 2021 4:00 PM |
| IG | Principal Investment Grade Corporate Active ETF | $26.33 | $26.29 | $26.07 | $26.33 | $26.07 | 0.16% | Tuesday, December 21, 2021 4:10 PM |
| IGA | Voya Global Advantage and Premium Opportunity Fund Common Shares of Beneficial Interest | $10.10 | $9.94 | $10.03 | $10.11 | $9.92 | 1.61% | Tuesday, December 21, 2021 4:00 PM |
| IGBH | iShares Interest Rate Hedged Long-Term Corporate Bond ETF | $24.81 | $24.59 | $24.86 | $24.86 | $24.74 | 0.89% | Tuesday, December 21, 2021 4:10 PM |
| IGC | India Globalization Capital Inc. Common Stock | $1.16 | $1.12 | $1.12 | $1.17 | $1.12 | 3.57% | Tuesday, December 21, 2021 4:00 PM |
| IGD | Voya Global Equity Dividend and Premium Opportunity Fund | $6.06 | $6 | $6.05 | $6.07 | $6.03 | 1% | Tuesday, December 21, 2021 4:00 PM |
| IGE | iShares North American Natural Resources ETF | $2.65 | $2.55 | $2.65 | $2.65 | $2.65 | 3.92% | Tuesday, December 21, 2021 4:30 PM |
| IGEB | iShares Edge Investment Grade Enhanced Bond ETF | $52.38 | $52.7 | $52.65 | $52.65 | $52.38 | -0.61% | Tuesday, December 21, 2021 4:10 PM |
| IGF | iShares Global Infrastructure ETF | $46.26 | $45.73 | $46.05 | $46.35 | $46.03 | 1.16% | Tuesday, December 21, 2021 4:00 PM |
| IGHG | ProShares Investment Grade-Interest Rate Hedged | $74.40 | $73.75 | $73.95 | $74.40 | $73.94 | 0.88% | Tuesday, December 21, 2021 4:10 PM |
| IGI | Western Asset Investment Grade Defined Opportunity Trust Inc. Common Stock | $22.54 | $22.6 | $22.73 | $22.98 | $21.88 | -0.27% | Tuesday, December 21, 2021 4:00 PM |
| IGIB | iShares Intermediate-Term Corporate Bond ETF | $59.31 | $59.35 | $59.06 | $59.32 | $59.06 | -0.07% | Tuesday, December 21, 2021 4:00 PM |
| IGIC | International General Insurance Holdings Ltd. - Ordinary Shares | $7.76 | $7.81 | $7.80 | $7.89 | $7.75 | -0.64% | Tuesday, December 21, 2021 4:00 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 | $69.83 | $69.37 | $69.36 | $69.85 | $69.14 | 0.66% | Tuesday, December 21, 2021 4:10 PM |
| IGM | iShares Expanded Tech Sector ETF | $433.23 | $421.71 | $426.06 | $433.23 | $424.80 | 2.73% | Tuesday, December 21, 2021 4:10 PM |
| IGMS | IGM Biosciences, Inc. - Common Stock | $28.28 | $27.59 | $28.38 | $28.74 | $27.17 | 2.5% | Tuesday, December 21, 2021 4:00 PM |
| IGN | iShares North American Tech-Multimedia Networking ETF | $80.95 | $79.28 | $79.77 | $80.95 | $79.77 | 2.1% | Tuesday, December 21, 2021 4:10 PM |
| IGOV | iShares International Treasury Bond ETF | $50.27 | $50.47 | $50.80 | $50.80 | $50.22 | -0.4% | Tuesday, December 21, 2021 4:00 PM |
| IGR | CBRE Clarion Global Real Estate Income Fund Common Stock | $9.12 | $9.15 | $9.19 | $9.20 | $9.08 | -0.33% | Tuesday, December 21, 2021 4:00 PM |
| IGRO | iShares International Dividend Growth ETF | $66.37 | $65.66 | $66.18 | $66.40 | $65.90 | 1.08% | Tuesday, December 21, 2021 4:10 PM |
| IGSB | iShares Short-Term Corporate Bond ETF | $53.85 | $53.88 | $53.79 | $53.86 | $53.72 | -0.06% | Tuesday, December 21, 2021 4:00 PM |
| IGT | International Game Technology Ordinary Shares | $27.85 | $25.99 | $26.27 | $27.89 | $26.27 | 7.16% | Tuesday, December 21, 2021 4:00 PM |
| IGV | iShares Expanded Tech-Software Sector ETF | $90.50 | $89.5 | $93.50 | $93.50 | $90.50 | 1.12% | Tuesday, December 21, 2021 4:30 PM |
| IHAK | iShares Cybersecurity and Tech ETF | $43.81 | $42.64 | $43.14 | $43.84 | $42.88 | 2.74% | Tuesday, December 21, 2021 4:10 PM |
| IHC | Independence Holding Company Common Stock | $56.55 | $56.54 | $56.55 | $56.62 | $56.54 | 0.02% | Tuesday, December 21, 2021 4:00 PM |
| IHD | Voya Emerging Markets High Income Dividend Equity Fund Common Shares | $7.12 | $7.01 | $7.07 | $7.14 | $7.07 | 1.57% | Tuesday, December 21, 2021 4:00 PM |
| IHDG | WisdomTree International Hedged Quality Dividend Growth Fund | $45.01 | $44.45 | $44.75 | $45.02 | $44.75 | 1.26% | Tuesday, December 21, 2021 4:10 PM |
| IHE | iShares U.S. Pharmaceutical ETF | $196.84 | $196.86 | $196.73 | $196.86 | $195.57 | -0.01% | Tuesday, December 21, 2021 4:10 PM |
| IHF | iShares U.S. Health Care Providers ETF | $282.91 | $279.91 | $281.72 | $282.96 | $281.72 | 1.07% | Tuesday, December 21, 2021 4:10 PM |
| IHG | Intercontinental Hotels Group American Depositary Shares (Each representing one Ordinary Share) | $61.55 | $59.93 | $60.48 | $61.68 | $60.48 | 2.7% | Tuesday, December 21, 2021 4:00 PM |
| IHI | iShares U.S. Medical Devices ETF | $64.06 | $62.86 | $63.21 | $64.12 | $63.02 | 1.91% | Tuesday, December 21, 2021 4:10 PM |
| IHIT | Invesco High Income 2023 Target Term Fund Common Shares of Beneficial Interest | $9.31 | $9.3 | $9.32 | $9.34 | $9.22 | 0.11% | Tuesday, December 21, 2021 4:00 PM |
| IHRT | iHeartMedia, Inc. - Class A Common Stock | $20.37 | $19.25 | $19.52 | $20.60 | $19.52 | 5.82% | Tuesday, December 21, 2021 4:00 PM |
| IHT | InnSuites Hospitality Trust Shares of Beneficial Interest | $2.21 | $2.26 | $2.38 | $2.40 | $2.16 | -2.21% | Tuesday, December 21, 2021 4:00 PM |
| IHTA | Invesco High Income 2024 Target Term Fund Common Shares of Beneficial Interest, No par value per share | $9.85 | $9.83 | $9.87 | $9.93 | $9.85 | 0.15% | Tuesday, December 21, 2021 4:00 PM |
| IHY | VanEck Vectors International High Yield Bond | $23.99 | $23.95 | $23.91 | $23.99 | $23.91 | 0.17% | Tuesday, December 21, 2021 4:10 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 | $25.14 | $24.76 | $24.89 | $25.60 | $24.89 | 1.53% | Tuesday, December 21, 2021 4:00 PM |
| IIGD | Invesco Investment Grade Defensive ETF | $26.16 | $26.17 | $26.15 | $26.16 | $26.15 | -0.04% | Tuesday, December 21, 2021 4:10 PM |
| IIGV | Invesco Investment Grade Value ETF | $26.98 | $26.99 | $26.92 | $26.98 | $26.92 | -0.03% | Tuesday, December 21, 2021 4:10 PM |
| III | Information Services Group, Inc. - Common Stock | $7.43 | $7.14 | $7.30 | $7.48 | $7.23 | 4.06% | Tuesday, December 21, 2021 4:00 PM |
| IIIN | Insteel Industries, Inc. - Common Stock | $38.09 | $37.16 | $37.39 | $38.14 | $37.18 | 2.5% | Tuesday, December 21, 2021 4:00 PM |
| IIIV | i3 Verticals, Inc. - Common Stock | $22.53 | $20.94 | $21.10 | $22.57 | $21.10 | 7.59% | Tuesday, December 21, 2021 4:00 PM |
| IIM | Invesco Value Municipal Income Trust Common Stock | $16.58 | $16.53 | $16.59 | $16.75 | $16.51 | 0.3% | Tuesday, December 21, 2021 4:00 PM |
| IIN | IntriCon Corporation - Common Stock | $14.88 | $14.5 | $14.90 | $15.16 | $14.13 | 2.62% | Tuesday, December 21, 2021 4:00 PM |
| IIPR | Innovative Industrial Properties, Inc. Common Stock | $244.32 | $237.75 | $239.71 | $244.78 | $239.00 | 2.76% | Tuesday, December 21, 2021 4:00 PM |
| IIVI | II-VI Incorporated - Common Stock | $68.57 | $66.98 | $67.80 | $68.73 | $67.56 | 2.37% | Tuesday, December 21, 2021 4:00 PM |
| IJAN | Innovator ETFs Trust Innovator MSCI EAFE Power Buffer ETF - January | $26.83 | $26.57 | No Data | $26.83 | $26.83 | 0.94% | Tuesday, December 21, 2021 4:10 PM |
| IJH | iShares Core S&P Mid-Cap ETF | $273.96 | $266.84 | $269.43 | $273.96 | $269.09 | 2.67% | Tuesday, December 21, 2021 4:10 PM |
| IJJ | iShares S&P Mid-Cap 400 Value ETF | $106.88 | $104.05 | $105.09 | $106.90 | $105.09 | 2.72% | Tuesday, December 21, 2021 4:10 PM |
| IJK | iShares S&P Mid-Cap 400 Growth ETF | $82.59 | $80.59 | $81.43 | $82.65 | $81.43 | 2.48% | Tuesday, December 21, 2021 4:10 PM |
| IJR | iShares Core S&P Small-Cap ETF | $111.42 | $108.26 | $109.33 | $111.47 | $109.33 | 2.92% | Tuesday, December 21, 2021 4:10 PM |
| IJS | iShares S&P SmallCap 600 Value ETF | $102.08 | $99.12 | $100.08 | $102.11 | $100.08 | 2.99% | Tuesday, December 21, 2021 4:10 PM |
| IJT | iShares S&P Small-Cap 600 Growth ETF | $134.28 | $130.58 | $132.06 | $134.42 | $132.04 | 2.83% | Tuesday, December 21, 2021 4:00 PM |
| IJUL | Innovator MSCI EAFE Power Buffer ETF - July | $24.26 | $24.14 | No Data | $24.26 | $24.26 | 0.49% | Tuesday, December 21, 2021 4:10 PM |
| IKNX | Ikonics Corporation - Common Stock | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
| ILF | iShares Latin America 40 ETF | $22.86 | $22.67 | $22.82 | $22.92 | $22.76 | 0.84% | Tuesday, December 21, 2021 4:10 PM |
| ILMN | Illumina, Inc. - Common Stock | $379.46 | $374.2 | $374.67 | $382.21 | $373.31 | 1.41% | Tuesday, December 21, 2021 4:00 PM |
| ILPT | Industrial Logistics Properties Trust - Common Shares of Beneficial Interest | $23.72 | $23.21 | $23.41 | $23.89 | $23.41 | 2.2% | Tuesday, December 21, 2021 4:00 PM |
| ILTB | iShares Core 10 Year USD Bond ETF | $72.30 | $72.3 | $72.05 | $72.30 | $71.73 | 0 | Tuesday, December 21, 2021 4:10 PM |
| IMAB | I-MAB - American Depositary Shares | $48.10 | $47.06 | $47.75 | $48.46 | $46.59 | 2.21% | Tuesday, December 21, 2021 4:00 PM |
| IMAC | IMAC Holdings, Inc. - Common Stock | $1.18 | $1.17 | $1.18 | $1.21 | $1.17 | 0.85% | Tuesday, December 21, 2021 4:00 PM |
| IMAX | Imax Corporation Common Stock | $18.30 | $17.56 | $17.67 | $18.58 | $17.67 | 4.21% | Tuesday, December 21, 2021 4:00 PM |
| IMBI | iMedia Brands, Inc. - Class A Common Stock | $5.48 | $5.42 | $5.50 | $5.70 | $5.37 | 1.11% | Tuesday, December 21, 2021 4:00 PM |
| IMGN | ImmunoGen, Inc. - Common Stock | $7.00 | $6.93 | $7.01 | $7.04 | $6.77 | 1.01% | Tuesday, December 21, 2021 4:00 PM |
| IMH | Impac Mortgage Holdings, Inc. Common Stock | $1.10 | $1.12 | $1.12 | $1.12 | $1.09 | -1.79% | Tuesday, December 21, 2021 4:00 PM |
| IMKTA | Ingles Markets, Incorporated - Class A Common Stock | $86.59 | $89.51 | $89.73 | $90.46 | $86.10 | -3.26% | Tuesday, December 21, 2021 4:00 PM |
| IMLP | iPath S&P MLP ETN | $11.96 | $11.75 | $11.75 | $11.96 | $11.75 | 1.72% | Tuesday, December 21, 2021 4:10 PM |
| IMMP | Immutep Limited - American Depositary Shares | $3.39 | $3.36 | $3.38 | $3.44 | $3.34 | 0.89% | Tuesday, December 21, 2021 4:00 PM |
| IMMR | Immersion Corporation - Common Stock | $5.86 | $5.77 | $5.81 | $5.93 | $5.73 | 1.56% | Tuesday, December 21, 2021 4:00 PM |
| IMMU | Immunomedics, Inc. - Common Stock | $3.33 | $3.23 | $3.15 | $3.59 | $3.06 | 2.94% | Tuesday, December 21, 2021 5:29 PM |
| IMO | Imperial Oil Limited Common Stock | $34.45 | $32.91 | $33.23 | $34.59 | $33.23 | 4.68% | Tuesday, December 21, 2021 4:00 PM |
| IMOM | Alpha Architect International Quantitative Momentum ETF | $33.31 | $32.99 | $32.99 | $33.31 | $32.99 | 0.98% | Tuesday, December 21, 2021 4:10 PM |
| IMOS | ChipMOS TECHNOLOGIES INC. - American Depositary Shares | $34.26 | $33.04 | $33.71 | $34.26 | $33.63 | 3.69% | Tuesday, December 21, 2021 4:00 PM |
| IMRA | IMARA Inc. - Common Stock | $2.27 | $2.42 | $2.51 | $2.58 | $2.24 | -6.2% | Tuesday, December 21, 2021 4:00 PM |
| IMRN | Immuron Limited - American Depositary Shares | $2.86 | $2.88 | $2.86 | $2.96 | $2.84 | -0.59% | Tuesday, December 21, 2021 4:00 PM |
| IMTB | iShares Core 5-10 Year USD Bond ETF | $50.36 | $50.42 | $50.35 | $50.36 | $50.35 | -0.12% | Tuesday, December 21, 2021 4:10 PM |
| IMTE | Integrated Media Technology Limited - Ordinary Shares | $4.42 | $4.3 | $4.40 | $4.47 | $4.34 | 2.79% | Tuesday, December 21, 2021 4:00 PM |
| IMTM | iShares Edge MSCI Intl Momentum Factor ETF | $37.14 | $36.61 | $36.87 | $37.14 | $36.81 | 1.45% | Tuesday, December 21, 2021 4:10 PM |
| IMUX | Immunic, Inc. - Common Stock | $9.97 | $9.72 | $9.77 | $10.00 | $9.62 | 2.57% | Tuesday, December 21, 2021 4:00 PM |
| IMV | IMV Inc. - Common Shares | $1.44 | $1.28 | $1.29 | $1.46 | $1.28 | 12.5% | Tuesday, December 21, 2021 4:00 PM |
| IMVT | Immunovant, Inc. - Common Stock | $7.74 | $7.86 | $7.95 | $7.97 | $7.65 | -1.53% | Tuesday, December 21, 2021 4:00 PM |
| IMXI | International Money Express, Inc. - Common Stock | $15.66 | $15.39 | $15.52 | $15.75 | $15.49 | 1.75% | Tuesday, December 21, 2021 4:00 PM |
| INBK | First Internet Bancorp - Common Stock | $44.38 | $43.1 | $43.38 | $44.66 | $43.38 | 2.97% | Tuesday, December 21, 2021 4:00 PM |
| INBKL | First Internet Bancorp - 6.0% Fixed-to-Floating Rate Subordinated Notes due 2026 | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
| INBKZ | First Internet Bancorp - Fixed-to-Floating Rate Subordinated Notes Due 2029 | $26.41 | $26.7 | $26.41 | $26.41 | $26.14 | -1.09% | Tuesday, December 21, 2021 4:00 PM |
| INCO | Columbia India Consumer ETF | $51.20 | $50.56 | $51.03 | $51.20 | $51.03 | 1.27% | Tuesday, December 21, 2021 4:10 PM |
| INCY | Incyte Corporation - Common Stock | $73.68 | $73.45 | $73.84 | $73.84 | $71.44 | 0.31% | Tuesday, December 21, 2021 4:00 PM |
| INDA | Ishares MSCI India ETF | $44.12 | $43.63 | $44.03 | $44.15 | $43.94 | 1.12% | Tuesday, December 21, 2021 4:10 PM |
| INDB | Independent Bank Corp. - Common Stock | $79.56 | $77.29 | $78.30 | $79.96 | $78.29 | 2.94% | Tuesday, December 21, 2021 4:00 PM |
| INDL | Direxion Daily MSCI India Bull 3x Shares | $55.40 | $54.15 | $55.41 | $55.42 | $55.00 | 2.31% | Tuesday, December 21, 2021 4:10 PM |
| INDO | Indonesia Energy Corporation Limited Ordinary Shares | $2.96 | $2.95 | $3.01 | $3.01 | $2.96 | 0.34% | Tuesday, December 21, 2021 4:00 PM |
| INDS | Pacer Benchmark Industrial Real Estate SCTR ETF | $53.52 | $53.37 | $53.78 | $53.86 | $53.44 | 0.28% | Tuesday, December 21, 2021 4:10 PM |
| INDY | iShares S&P India Nifty 50 Index Fund | $45.61 | $45.16 | $45.43 | $45.65 | $45.42 | 1% | Tuesday, December 21, 2021 4:00 PM |
| INFI | Infinity Pharmaceuticals, Inc. - Common Stock | $2.68 | $2.64 | $2.69 | $2.72 | $2.62 | 1.52% | Tuesday, December 21, 2021 4:00 PM |
| INFN | Infinera Corporation - Common Stock | $9.29 | $9.25 | $9.39 | $9.39 | $9.15 | 0.43% | Tuesday, December 21, 2021 4:00 PM |
| INFO | IHS Markit Ltd. Common Shares | $131.94 | $129.06 | $129.85 | $132.21 | $129.79 | 2.23% | Tuesday, December 21, 2021 4:00 PM |
| INFR | Legg Mason Global Infrastructure ETF | $30.97 | $30.97 | $31.26 | $31.37 | $31.26 | 0 | Monday, December 20, 2021 3:09 PM |
| INFU | InfuSystems Holdings, Inc. Common Stock | $16.61 | $16.27 | $16.55 | $17.03 | $16.33 | 2.09% | Tuesday, December 21, 2021 4:00 PM |
| INFY | Infosys Limited American Depositary Shares | $24.22 | $23.7 | $23.98 | $24.25 | $23.84 | 2.19% | Tuesday, December 21, 2021 4:00 PM |
| ING | ING Group, N.V. Common Stock | $13.67 | $13.36 | $13.62 | $13.69 | $13.57 | 2.32% | Tuesday, December 21, 2021 4:00 PM |
| INGN | Inogen, Inc - Common Stock | $32.22 | $31.56 | $32.02 | $32.87 | $32.01 | 2.09% | Tuesday, December 21, 2021 4:00 PM |
| INGR | Ingredion Incorporated Common Stock | $95.55 | $93.64 | $94.18 | $96.35 | $93.86 | 2.04% | Tuesday, December 21, 2021 4:00 PM |
| INKM | SPDR SSgA Income Allocation ETF | $35.52 | $35.25 | $35.39 | $35.52 | $35.39 | 0.77% | Tuesday, December 21, 2021 4:10 PM |
| INMB | INmune Bio Inc. - Common stock | $10.54 | $10.66 | $11.02 | $11.10 | $10.37 | -1.13% | Tuesday, December 21, 2021 4:00 PM |
| INMD | InMode Ltd. - Ordinary Shares | $70.41 | $66.07 | $66.95 | $70.56 | $65.46 | 6.57% | Tuesday, December 21, 2021 4:00 PM |
| INN | Summit Hotel Properties, Inc. Common Stock | $9.51 | $8.89 | $9.05 | $9.51 | $8.94 | 6.97% | Tuesday, December 21, 2021 4:00 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 | $6.12 | $6.28 | $6.26 | $6.28 | $6.00 | -2.55% | Tuesday, December 21, 2021 4:00 PM |
| INOD | Innodata Inc. - Common Stock | $5.84 | $5.49 | $5.63 | $5.96 | $5.53 | 6.38% | Tuesday, December 21, 2021 4:00 PM |
| INOV | Inovalon Holdings, Inc. - Class A Common Stock | $234.00 | $250 | $256.00 | $270.00 | $234.00 | -6.4% | Tuesday, December 21, 2021 3:14 PM |
| INPX | Inpixon - Common Stock | $0.66 | $0.66 | $0.67 | $0.70 | $0.66 | -0.36% | Tuesday, December 21, 2021 4:00 PM |
| INR | Market Vectors Indian Rupee/USD ETN | $0.76 | $0.76 | $0.75 | $0.76 | $0.73 | -0.66% | Tuesday, December 21, 2021 4:10 PM |
| INS | Intelligent Systems Corporation Common Stock | $39.97 | $39.69 | $40.00 | $40.39 | $39.77 | 0.71% | Tuesday, December 21, 2021 4:00 PM |
| INSE | Inspired Entertainment, Inc. - Common Stock | $11.52 | $11.56 | $11.79 | $12.04 | $11.46 | -0.35% | Tuesday, December 21, 2021 4:00 PM |
| INSG | Inseego Corp. - Common Stock | $6.12 | $5.92 | $5.98 | $6.23 | $5.91 | 3.38% | Tuesday, December 21, 2021 4:00 PM |
| INSI | Insight Select Income Fund | $22.12 | $21.78 | $22.17 | $22.50 | $21.83 | 1.56% | Tuesday, December 21, 2021 4:00 PM |
| INSM | Insmed, Inc. - Common Stock | $28.35 | $27.88 | $28.20 | $28.60 | $27.65 | 1.69% | Tuesday, December 21, 2021 4:00 PM |
| INSP | Inspire Medical Systems, Inc. Common Stock | $220.13 | $207.99 | $212.04 | $220.39 | $208.70 | 5.84% | Tuesday, December 21, 2021 4:00 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 | $15.06 | $14.78 | $14.93 | $15.20 | $14.88 | 1.89% | Tuesday, December 21, 2021 4:00 PM |
| INT | World Fuel Services Corporation Common Stock | $26.85 | $25.45 | $25.79 | $26.90 | $25.66 | 5.5% | Tuesday, December 21, 2021 4:00 PM |
| INTC | Intel Corporation - Common Stock | $50.77 | $49.6 | $49.94 | $50.84 | $49.94 | 2.36% | Tuesday, December 21, 2021 4:00 PM |
| INTF | iShares Edge MSCI Multifactor Intl ETF | $28.39 | $28.11 | $28.23 | $28.39 | $28.20 | 1% | Tuesday, December 21, 2021 4:10 PM |
| INTG | The Intergroup Corporation - Common Stock | $49.90 | $49.9 | $49.90 | $49.90 | $47.80 | 0 | Tuesday, December 21, 2021 4:00 PM |
| INTL | INTL FCStone Inc. - Common Stock | $5018.77 | $4887 | $4970.50 | $5020.00 | $4970.50 | 2.7% | Tuesday, December 21, 2021 4:30 PM |
| INTT | inTest Corporation Common Stock | $12.32 | $11.67 | $11.80 | $12.49 | $11.68 | 5.57% | Tuesday, December 21, 2021 4:00 PM |
| INTU | Intuit Inc. - Common Stock | $621.07 | $604.63 | $610.54 | $623.10 | $601.05 | 2.72% | Tuesday, December 21, 2021 4:00 PM |
| INUV | Inuvo, Inc. | $0.52 | $0.53 | $0.51 | $0.53 | $0.51 | -1.76% | Tuesday, December 21, 2021 4:00 PM |
| INVA | Innoviva, Inc. - Common Stock | $17.00 | $17.38 | $17.47 | $17.60 | $16.96 | -2.19% | Tuesday, December 21, 2021 4:00 PM |
| INVE | Identiv, Inc. - Common Stock | $23.08 | $22.35 | $22.71 | $23.34 | $22.57 | 3.27% | Tuesday, December 21, 2021 4:00 PM |
| INVH | Invitation Homes Inc. Common Stock | $43.34 | $42.52 | $42.77 | $43.38 | $42.77 | 1.93% | Tuesday, December 21, 2021 4:00 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 | $1.05 | $1.11 | $1.13 | $1.15 | $1.03 | -5.41% | Tuesday, December 21, 2021 4:00 PM |
| IONS | Ionis Pharmaceuticals, Inc. - Common Stock | $32.63 | $32.21 | $32.14 | $32.89 | $31.89 | 1.3% | Tuesday, December 21, 2021 4:00 PM |
| IOO | iShares Global 100 ETF | $76.67 | $75.68 | $76.15 | $76.70 | $75.74 | 1.31% | Tuesday, December 21, 2021 4:10 PM |
| IOR | Income Opportunity Realty Investors, Inc. Common Stock | $11.53 | $11.53 | No Data | No Data | No Data | 0 | Friday, December 17, 2021 4:00 PM |
| IOSP | Innospec Inc. - Common Stock | $88.74 | $86.05 | $86.86 | $88.95 | $86.80 | 3.13% | Tuesday, December 21, 2021 4:00 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 | $19.35 | $19.58 | $19.80 | $19.90 | $19.01 | -1.17% | Tuesday, December 21, 2021 4:00 PM |
| IP | International Paper Company Common Stock | $45.32 | $44.57 | $45.00 | $45.69 | $45.00 | 1.68% | Tuesday, December 21, 2021 4:02 PM |
| IPAC | iShares Core MSCI Pacific ETF | $63.42 | $63 | $63.12 | $63.45 | $63.12 | 0.67% | Tuesday, December 21, 2021 4:10 PM |
| IPAR | Inter Parfums, Inc. - Common Stock | $97.53 | $94.48 | $95.20 | $98.23 | $94.38 | 3.23% | Tuesday, December 21, 2021 4:00 PM |
| IPAY | ETFMG Prime Mobile Payments ETF | $57.08 | $54.88 | $55.20 | $57.22 | $55.20 | 4.01% | Tuesday, December 21, 2021 4:10 PM |
| IPB | Merrill Lynch & Co., Inc. 6.0518% Index Plus Trust Certificates Series 2003-1 | $30.28 | $30.3 | $30.30 | $30.30 | $30.28 | -0.07% | Tuesday, December 21, 2021 4:00 PM |
| IPDN | Professional Diversity Network, Inc. - Common Stock | $1.03 | $1 | $1.00 | $1.03 | $0.99 | 3.41% | Tuesday, December 21, 2021 4:00 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 | $36.95 | $35.52 | $35.99 | $36.96 | $35.68 | 4.03% | Tuesday, December 21, 2021 4:00 PM |
| IPGP | IPG Photonics Corporation - Common Stock | $167.39 | $162.65 | $164.16 | $168.58 | $164.04 | 2.91% | Tuesday, December 21, 2021 4:00 PM |
| IPHA | Innate Pharma S.A. - American Depositary Shares | $5.02 | $5.02 | $5.02 | $5.07 | $4.98 | 0 | Tuesday, December 21, 2021 4:00 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 | $41.31 | $38.96 | $39.85 | $41.83 | $39.61 | 6.03% | Tuesday, December 21, 2021 4:00 PM |
| IPKW | Invesco International BuyBack Achievers ETF | $39.08 | $38.57 | $38.86 | $39.12 | $38.85 | 1.33% | Tuesday, December 21, 2021 4:00 PM |
| IPLDP | Interstate Power and Light Company - Interstate Power & Light Company Perp Preferred 5.10% Series D | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
| IPO | Renaissance IPO ETF | $58.45 | $55.79 | $56.48 | $58.48 | $56.05 | 4.77% | Tuesday, December 21, 2021 4:10 PM |
| IPOS | Renaissance Capital Greenwich Fund | $25.00 | $24.84 | $24.82 | $25.08 | $24.82 | 0.66% | Tuesday, December 21, 2021 4:10 PM |
| 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 | $9.11 | $9.42 | $9.52 | $9.85 | $9.02 | -3.29% | Tuesday, December 21, 2021 4:00 PM |
| IQ | iQIYI, Inc. - American Depositary Shares | $5.16 | $4.52 | $4.61 | $5.26 | $4.58 | 14.16% | Tuesday, December 21, 2021 4:00 PM |
| IQDE | FlexShares International Quality Dividend Defensive Index Fund | $23.16 | $22.91 | $23.06 | $23.16 | $23.06 | 1.07% | Tuesday, December 21, 2021 4:10 PM |
| IQDF | FlexShares International Quality Dividend Index Fund | $25.11 | $24.84 | $24.94 | $25.11 | $24.92 | 1.09% | Tuesday, December 21, 2021 4:10 PM |
| IQDG | WisdomTree International Quality Dividend Growth Fund | $38.94 | $38.36 | $38.70 | $38.94 | $38.65 | 1.51% | Tuesday, December 21, 2021 4:10 PM |
| IQDY | FlexShares International Quality Dividend Dynamic Index Fund | $29.56 | $29.17 | $29.37 | $29.56 | $29.37 | 1.35% | Tuesday, December 21, 2021 4:10 PM |
| IQI | Invesco Quality Municipal Income Trust Common Stock | $13.48 | $13.52 | $13.56 | $13.56 | $13.43 | -0.3% | Tuesday, December 21, 2021 4:00 PM |
| IQIN | IQ 500 International ETF | $32.53 | $32.14 | $32.38 | $32.53 | $32.38 | 1.19% | Tuesday, December 21, 2021 4:10 PM |
| IQLT | iShares Edge MSCI Intl Quality Factor ETF | $38.58 | $38.11 | $38.35 | $38.58 | $38.25 | 1.23% | Tuesday, December 21, 2021 4:10 PM |
| IQM | Franklin Intelligent Machines ETF | $52.59 | $51.02 | $51.02 | $52.59 | $51.02 | 3.09% | Tuesday, December 21, 2021 4:10 PM |
| IQSI | IQ Candriam ESG International Equity ETF | $29.34 | $28.94 | $29.18 | $29.34 | $29.18 | 1.38% | Tuesday, December 21, 2021 4:10 PM |
| IQSU | IQ Candriam ESG US Equity ETF | $40.45 | $39.42 | $39.92 | $40.45 | $39.92 | 2.61% | Tuesday, December 21, 2021 4:10 PM |
| IQV | IQVIA Holdings, Inc. Common Stock | $268.63 | $264.88 | $265.88 | $268.83 | $262.44 | 1.42% | Tuesday, December 21, 2021 4:01 PM |
| IR | Ingersoll Rand Inc. Common Stock | $59.17 | $57.87 | $58.53 | $59.53 | $58.10 | 2.25% | Tuesday, December 21, 2021 4:02 PM |
| IRBO | iShares Robotics and Artificial Intelligence Multisector ETF | $41.60 | $40.32 | $40.57 | $41.60 | $40.57 | 3.17% | Tuesday, December 21, 2021 4:10 PM |
| IRBT | iRobot Corporation - Common Stock | $67.09 | $65.32 | $66.05 | $67.21 | $65.01 | 2.71% | Tuesday, December 21, 2021 4:00 PM |
| IRCP | IRSA Propiedades Comerciales S.A. - American Depository Shares | $2.19 | $2.1 | $2.10 | $2.21 | $2.07 | 4.29% | Tuesday, December 21, 2021 4:00 PM |
| IRDM | Iridium Communications Inc - Common Stock | $42.15 | $39.23 | $39.70 | $42.19 | $39.70 | 7.44% | Tuesday, December 21, 2021 4:00 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 | $5.62 | $5.66 | $5.57 | $5.70 | $5.40 | -0.71% | Tuesday, December 21, 2021 4:00 PM |
| IRL | New Ireland Fund, Inc (The) Common Stock | $12.95 | $12.84 | $12.88 | $12.95 | $12.85 | 0.86% | Tuesday, December 21, 2021 4:00 PM |
| IRM | Iron Mountain Incorporated (Delaware)Common Stock REIT | $51.51 | $50.93 | $51.05 | $51.73 | $50.94 | 1.14% | Tuesday, December 21, 2021 4:03 PM |
| IRMD | iRadimed Corporation - Common Stock | $44.78 | $44.56 | $44.71 | $44.97 | $43.84 | 0.49% | Tuesday, December 21, 2021 4:00 PM |
| IROQ | IF Bancorp, Inc. - Common Stock | $27.02 | $27 | $26.75 | $27.02 | $25.59 | 0.07% | Tuesday, December 21, 2021 4:00 PM |
| IRR | Voya Natural Resources Equity Income Fund Common Shares of Beneficial Interest | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
| IRS | IRSA Inversiones Y Representaciones S.A. Common Stock | $4.20 | $4 | $4.05 | $4.25 | $4.05 | 5% | Tuesday, December 21, 2021 4:00 PM |
| IRT | Independence Realty Trust, Inc. Common Stock | $23.28 | $23.86 | $23.00 | $23.46 | $22.02 | -2.43% | Tuesday, December 21, 2021 4:00 PM |
| IRTC | iRhythm Technologies, Inc. - Common Stock | $115.50 | $108.75 | $109.55 | $115.64 | $106.66 | 6.21% | Tuesday, December 21, 2021 4:00 PM |
| IRWD | Ironwood Pharmaceuticals, Inc. - Class A Common Stock | $11.43 | $11.35 | $11.40 | $11.53 | $11.30 | 0.7% | Tuesday, December 21, 2021 4:00 PM |
| ISBC | Investors Bancorp, Inc. - Common Stock | $14.56 | $14.2 | $14.35 | $14.66 | $14.30 | 2.54% | Tuesday, December 21, 2021 4:00 PM |
| ISCF | iShares Edge MSCI Intl Size Factor ETF | $34.99 | $34.49 | $34.71 | $34.99 | $34.71 | 1.45% | Tuesday, December 21, 2021 4:10 PM |
| ISD | PGIM High Yield Bond Fund, Inc. | $15.71 | $15.55 | $15.62 | $15.74 | $15.60 | 1.03% | Tuesday, December 21, 2021 4:00 PM |
| ISDR | Issuer Direct Corporation Common Stock | $30.51 | $30.41 | $30.99 | $31.00 | $30.42 | 0.33% | Tuesday, December 21, 2021 4:00 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 | $29.84 | $29.32 | $29.52 | $29.84 | $29.52 | 1.78% | Tuesday, December 21, 2021 4:00 PM |
| ISEE | IVERIC bio, Inc. - Common Stock | $16.10 | $15.65 | $15.80 | $16.16 | $15.53 | 2.88% | Tuesday, December 21, 2021 4:00 PM |
| ISEM | Invesco RAFI Strategic Emerging Markets ETF | $27.47 | $27.07 | $27.35 | $27.50 | $27.35 | 1.48% | Tuesday, December 21, 2021 4:00 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 | $77.60 | $77.67 | $77.53 | $78.47 | $77.50 | -0.09% | Tuesday, December 21, 2021 4:00 PM |
| ISIG | Insignia Systems, Inc. - Common Stock | $12.08 | $11.5 | $12.08 | $14.18 | $10.75 | 5.04% | Tuesday, December 21, 2021 4:00 PM |
| ISMD | Inspire Small/Mid Cap Impact ETF | $34.04 | $33.36 | $33.56 | $34.04 | $33.56 | 2.01% | Tuesday, December 21, 2021 4:10 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) | $0.41 | $0.42 | $0.42 | $0.43 | $0.41 | -1.45% | Tuesday, December 21, 2021 4:00 PM |
| ISRA | VanEck Vectors Israel ETF | $47.22 | $46.06 | $46.25 | $47.22 | $46.22 | 2.51% | Tuesday, December 21, 2021 4:10 PM |
| ISRG | Intuitive Surgical, Inc. - Common Stock | $348.09 | $332.11 | $333.45 | $348.77 | $332.64 | 4.81% | Tuesday, December 21, 2021 4:00 PM |
| ISSC | Innovative Solutions and Support, Inc. - Common Stock | $6.49 | $6.55 | $6.69 | $6.69 | $6.48 | -0.92% | Tuesday, December 21, 2021 4:00 PM |
| ISTB | iShares Core 1-5 Year USD Bond ETF | $50.40 | $50.44 | $50.42 | $50.43 | $50.39 | -0.08% | Tuesday, December 21, 2021 4:00 PM |
| ISTR | Investar Holding Corporation - Common Stock | $17.62 | $17.4 | $17.27 | $17.68 | $17.27 | 1.26% | Tuesday, December 21, 2021 4:00 PM |
| ISZE | iShares Edge MSCI Intl Size Factor ETF | $28.85 | $28.5 | $28.74 | $28.85 | $28.74 | 1.23% | Tuesday, December 21, 2021 4:10 PM |
| IT | Gartner, Inc. Common Stock | $316.24 | $308.86 | $311.77 | $316.31 | $306.78 | 2.39% | Tuesday, December 21, 2021 4:01 PM |
| ITA | iShares U.S. Aerospace & Defense ETF | $100.72 | $97.04 | $97.70 | $100.83 | $97.70 | 3.79% | Tuesday, December 21, 2021 4:10 PM |
| ITB | iShares U.S. Home Construction ETF | $78.54 | $76.53 | $77.18 | $78.54 | $77.04 | 2.63% | Tuesday, December 21, 2021 4:10 PM |
| ITCB | Itau CorpBanca American Depositary Shares (each representing 1,500 shares of Common Stock, no par value) | $2.89 | $2.75 | $2.86 | $2.89 | $2.77 | 5.28% | Tuesday, December 21, 2021 4:00 PM |
| ITCI | Intra-Cellular Therapies Inc. - Common Stock | $48.20 | $45.35 | $44.66 | $49.35 | $44.13 | 6.28% | Tuesday, December 21, 2021 4:00 PM |
| ITEQ | BlueStar Israel Technology ETF | $62.33 | $60.16 | $60.47 | $62.40 | $60.47 | 3.61% | Tuesday, December 21, 2021 4:10 PM |
| ITGR | Integer Holdings Corporation Common Stock | $84.18 | $81.57 | $82.73 | $84.72 | $82.19 | 3.2% | Tuesday, December 21, 2021 4:00 PM |
| ITI | Iteris, Inc. - Common Stock | $4.08 | $3.74 | $3.77 | $4.10 | $3.77 | 9.09% | Tuesday, December 21, 2021 4:00 PM |
| ITIC | Investors Title Company - Common Stock | $190.50 | $188.42 | $192.43 | $196.51 | $190.50 | 1.1% | Tuesday, December 21, 2021 4:00 PM |
| ITM | VanEck Vectors AMT-Free Intermediate Municipal Index ETF | $0.35 | $0.38 | $0.38 | $0.38 | $0.35 | -7.89% | Tuesday, December 21, 2021 4:00 PM |
| ITMR | Itamar Medical Ltd. - American Depository Shares | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
| ITOT | iShares Core S&P Total U.S. Stock Market ETF | $104.59 | $102.53 | $103.42 | $104.60 | $103.00 | 2.01% | Tuesday, December 21, 2021 4:10 PM |
| ITP | IT Tech Packaging, Inc. Common Stock | $0.24 | $0.25 | $0.25 | $0.25 | $0.24 | -0.98% | Tuesday, December 21, 2021 4:00 PM |
| ITRI | Itron, Inc. - Common Stock | $64.57 | $60.57 | $61.67 | $64.88 | $61.67 | 6.6% | Tuesday, December 21, 2021 4:00 PM |
| ITRM | Iterum Therapeutics plc - Ordinary Share | $0.47 | $0.47 | $0.46 | $0.48 | $0.46 | -1.33% | Tuesday, December 21, 2021 4:00 PM |
| ITRN | Ituran Location and Control Ltd. - Ordinary Shares | $26.01 | $25.36 | $25.62 | $26.62 | $25.34 | 2.56% | Tuesday, December 21, 2021 4:00 PM |
| ITT | ITT Inc. Common Stock | $98.96 | $95.79 | $96.90 | $98.98 | $96.59 | 3.31% | Tuesday, December 21, 2021 4:00 PM |
| ITUB | Itau Unibanco Banco Holding SA American Depositary Shares (Each repstg 500 Preferred shares) | $3.62 | $3.61 | $3.63 | $3.67 | $3.61 | 0.28% | Tuesday, December 21, 2021 4:00 PM |
| ITW | Illinois Tool Works Inc. Common Stock | $236.69 | $235.56 | $237.73 | $238.34 | $235.55 | 0.48% | Tuesday, December 21, 2021 4:00 PM |
| IUS | Invesco RAFI Strategic US ETF | $39.46 | $38.92 | $39.23 | $39.48 | $39.16 | 1.39% | Tuesday, December 21, 2021 4:00 PM |
| IUSB | iShares Core Total USD Bond Market ETF | $52.94 | $52.97 | $53.05 | $53.05 | $52.81 | -0.06% | Tuesday, December 21, 2021 4:00 PM |
| IUSG | iShares Core S&P U.S. Growth ETF | $112.78 | $110.68 | $111.69 | $112.93 | $110.51 | 1.9% | Tuesday, December 21, 2021 4:00 PM |
| IUSS | Invesco RAFI Strategic US Small Company ETF | $38.29 | $37.34 | $37.63 | $38.39 | $37.63 | 2.55% | Tuesday, December 21, 2021 4:00 PM |
| IUSV | iShares Core S&P U.S. Value ETF | $74.33 | $73.19 | $73.71 | $74.43 | $73.68 | 1.56% | Tuesday, December 21, 2021 4:00 PM |
| IVAC | Intevac, Inc. - Common Stock | $4.32 | $4.22 | $4.25 | $4.47 | $4.24 | 2.37% | Tuesday, December 21, 2021 4:00 PM |
| IVAL | Alpha Architect International Quantitative Value ETF | $26.63 | $26.31 | $26.53 | $26.63 | $26.53 | 1.21% | Tuesday, December 21, 2021 4:10 PM |
| IVC | Invacare Corporation Common Stock | $2.35 | $2.25 | $2.33 | $2.46 | $2.32 | 4.44% | Tuesday, December 21, 2021 4:00 PM |
| IVE | iShares S&P 500 Value ETF | $152.62 | $150.29 | $151.45 | $152.82 | $151.44 | 1.55% | Tuesday, December 21, 2021 4:10 PM |
| IVH | Ivy High Income Opportunities Fund Common Shares of Beneficial Interest | $13.73 | $13.59 | $13.58 | $13.74 | $13.57 | 1.03% | Tuesday, December 21, 2021 4:00 PM |
| IVLU | iShares Edge MSCI Intl Value Factor ETF | $25.14 | $24.84 | $25.01 | $25.15 | $25.01 | 1.21% | Tuesday, December 21, 2021 4:10 PM |
| IVOG | Vanguard S&P Mid-Cap 400 Growth ETF | $204.62 | $199.8 | $201.93 | $204.62 | $201.93 | 2.41% | Tuesday, December 21, 2021 4:10 PM |
| IVOL | Quadratic Interest Rate Volatility and Inflation Hedge ETF | $26.83 | $26.85 | $26.80 | $26.86 | $26.78 | -0.07% | Tuesday, December 21, 2021 4:10 PM |
| IVOO | Vanguard S&P Mid-Cap 400 ETF | $185.32 | $180.57 | $182.48 | $185.32 | $182.31 | 2.63% | Tuesday, December 21, 2021 4:10 PM |
| IVOV | Vanguard S&P Mid-Cap 400 Value ETF | $162.84 | $158.69 | $160.27 | $162.84 | $160.27 | 2.61% | Tuesday, December 21, 2021 4:10 PM |
| IVR | INVESCO MORTGAGE CAPITAL INC Common Stock | $2.83 | $2.71 | $2.75 | $2.84 | $2.73 | 4.43% | Tuesday, December 21, 2021 4:00 PM |
| IVV | iShares Core S&P 500 ETF | $465.06 | $456.92 | $460.64 | $465.23 | $458.33 | 1.78% | Tuesday, December 21, 2021 4:10 PM |
| IVW | iShares S&P 500 Growth ETF | $81.73 | $80.09 | $80.83 | $81.76 | $79.96 | 2.05% | Tuesday, December 21, 2021 4:10 PM |
| IVZ | Invesco Ltd Common Stock | $22.74 | $21.76 | $22.17 | $22.84 | $22.15 | 4.5% | Tuesday, December 21, 2021 4:01 PM |
| IWB | iShares Russell 1000 ETF | $258.37 | $253.49 | $255.42 | $258.45 | $254.57 | 1.93% | Tuesday, December 21, 2021 4:10 PM |
| IWC | iShares Microcap ETF | $137.60 | $134.15 | $135.69 | $137.60 | $135.69 | 2.57% | Tuesday, December 21, 2021 4:10 PM |
| IWD | iShares Russell 1000 Value ETF | $163.70 | $161.29 | $162.35 | $163.92 | $162.35 | 1.49% | Tuesday, December 21, 2021 4:10 PM |
| IWF | iShares Russell 1000 Growth ETF | $298.79 | $292.03 | $294.50 | $298.95 | $292.50 | 2.31% | Tuesday, December 21, 2021 4:10 PM |
| IWL | iShares Russell Top 200 ETF | $111.41 | $109.54 | $110.39 | $111.41 | $109.68 | 1.71% | Tuesday, December 21, 2021 4:10 PM |
| IWM | iShares Russell 2000 ETF | $218.18 | $212.12 | $214.25 | $218.38 | $214.17 | 2.86% | Tuesday, December 21, 2021 4:10 PM |
| IWN | iShares Russell 2000 Value ETF | $162.15 | $157.65 | $159.10 | $162.22 | $159.10 | 2.85% | Tuesday, December 21, 2021 4:10 PM |
| IWO | iShares Russell 2000 Growth ETF | $288.95 | $280.53 | $283.23 | $289.13 | $282.80 | 3% | Tuesday, December 21, 2021 4:10 PM |
| IWP | iShares Russell Midcap Growth ETF | $113.19 | $109.8 | $110.98 | $113.22 | $110.56 | 3.09% | Tuesday, December 21, 2021 4:10 PM |
| IWR | iShares Russell Mid-Cap ETF | $80.81 | $78.87 | $79.59 | $80.84 | $79.59 | 2.46% | Tuesday, December 21, 2021 4:10 PM |
| IWS | iShares Russell Mid-cap Value ETF | $118.47 | $116.07 | $116.94 | $118.65 | $116.94 | 2.07% | Tuesday, December 21, 2021 4:10 PM |
| IWV | iShares Russell 3000 ETF | $271.24 | $265.87 | $268.09 | $271.24 | $267.48 | 2.02% | Tuesday, December 21, 2021 4:10 PM |
| IWX | iShares Russell Top 200 Value ETF | $68.52 | $67.73 | $68.18 | $68.59 | $68.12 | 1.17% | Tuesday, December 21, 2021 4:10 PM |
| IWY | iShares Russell Top 200 Growth ETF | $169.27 | $165.71 | $167.17 | $169.32 | $165.70 | 2.15% | Tuesday, December 21, 2021 4:10 PM |
| IX | Orix Corp Ads Common Stock | $99.99 | $99.34 | $99.57 | $100.38 | $99.39 | 0.65% | Tuesday, December 21, 2021 4:00 PM |
| IXC | iShares Global Energy ETF | $27.06 | $26.37 | $26.70 | $27.15 | $26.69 | 2.62% | Tuesday, December 21, 2021 4:10 PM |
| IXG | iShares Global Financial ETF | $78.43 | $77.17 | $77.76 | $78.49 | $77.76 | 1.63% | Tuesday, December 21, 2021 4:10 PM |
| IXJ | iShares Global Healthcare ETF | $88.05 | $87.54 | $87.85 | $88.05 | $87.20 | 0.58% | Tuesday, December 21, 2021 4:10 PM |
| IXN | iShares Global Tech ETF | $62.91 | $61.42 | $62.17 | $62.94 | $61.62 | 2.43% | Tuesday, December 21, 2021 4:10 PM |
| IXP | iShares Global Comm Services ETF | $81.84 | $80.32 | $80.93 | $81.84 | $80.90 | 1.89% | Tuesday, December 21, 2021 4:10 PM |
| IXSE | WisdomTree India Ex-State-Owned Enterprises Fund | $34.51 | $34.09 | No Data | $34.51 | $34.51 | 1.2% | Tuesday, December 21, 2021 4:10 PM |
| IXUS | iShares Core MSCI Total International Stock ETF | $69.56 | $68.64 | $69.04 | $69.58 | $69.03 | 1.34% | Tuesday, December 21, 2021 4:00 PM |
| IYC | iShares U.S. Consumer Services ETF | $81.39 | $79.37 | $80.33 | $81.39 | $79.98 | 2.55% | Tuesday, December 21, 2021 4:10 PM |
| IYE | iShares U.S. Energy ETF | $29.69 | $28.79 | $29.12 | $29.75 | $29.12 | 3.13% | Tuesday, December 21, 2021 4:10 PM |
| IYF | iShares U.S. Financial ETF | $85.08 | $83.34 | $84.17 | $85.44 | $84.17 | 2.09% | Tuesday, December 21, 2021 4:10 PM |
| IYG | iShares U.S. Financial Services ETF | $190.10 | $185.36 | $187.58 | $190.49 | $187.58 | 2.56% | Tuesday, December 21, 2021 4:10 PM |
| IYH | iShares U.S. Healthcare ETF | $293.55 | $291.67 | $292.60 | $293.55 | $291.74 | 0.64% | Tuesday, December 21, 2021 4:10 PM |
| IYJ | iShares U.S. Industrials ETF | $109.47 | $106.81 | $107.54 | $109.50 | $107.54 | 2.49% | Tuesday, December 21, 2021 4:10 PM |
| IYK | iShares U.S. Consumer Goods ETF | $194.06 | $194.04 | $193.99 | $194.32 | $193.88 | 0.01% | Tuesday, December 21, 2021 4:10 PM |
| IYLD | iShares Morningstar Multi-Asset Income ETF | $100.50 | $100.5 | $100.50 | $100.50 | $100.50 | 0 | Tuesday, December 21, 2021 2:48 PM |
| IYM | iShares U.S. Basic Materials ETF | $133.90 | $131.6 | $132.54 | $134.21 | $132.54 | 1.75% | Tuesday, December 21, 2021 4:10 PM |
| IYR | iShares U.S. Real Estate ETF | $111.43 | $110.32 | $111.15 | $111.98 | $111.00 | 1.01% | Tuesday, December 21, 2021 4:10 PM |
| IYT | iShares Transportation AverageETF | $267.38 | $260.71 | $262.49 | $267.74 | $262.49 | 2.56% | Tuesday, December 21, 2021 4:10 PM |
| IYW | iShares U.S. Technology ETF | $112.81 | $110.04 | $111.23 | $112.93 | $110.05 | 2.52% | Tuesday, December 21, 2021 4:10 PM |
| IYY | iShares Dow Jones U.S. ETF | $115.11 | $112.97 | $113.96 | $115.11 | $113.48 | 1.89% | Tuesday, December 21, 2021 4:10 PM |
| IYZ | iShares U.S. Telecommunications ETF | $32.40 | $32.07 | $32.16 | $32.48 | $32.16 | 1.03% | Tuesday, December 21, 2021 4:10 PM |
| IZEA | IZEA Worldwide, Inc. - Common Stock | $1.44 | $1.38 | $1.40 | $1.46 | $1.40 | 4.35% | Tuesday, December 21, 2021 4:00 PM |
| IZRL | ARK Israel Innovative Technology ETF | $27.86 | $27.31 | $27.30 | $27.87 | $27.30 | 2.01% | Tuesday, December 21, 2021 4:10 PM |
| J | Jacobs Engineering Group Inc. Common Stock | $134.24 | $132.83 | $134.00 | $135.24 | $133.40 | 1.06% | Tuesday, December 21, 2021 4:03 PM |
| JACK | Jack In The Box Inc. - Common Stock | $83.01 | $80.34 | $80.72 | $83.32 | $80.72 | 3.32% | Tuesday, December 21, 2021 4:00 PM |
| JAGG | JPMorgan U.S. Aggregate Bond ETF | $53.98 | $54.05 | $53.89 | $53.98 | $53.89 | -0.13% | Tuesday, December 21, 2021 4:10 PM |
| JAGX | Jaguar Health, Inc. - Common Stock | $1.38 | $1.15 | $1.15 | $1.89 | $1.14 | 20% | Tuesday, December 21, 2021 4:00 PM |
| JAKK | JAKKS Pacific, Inc. - Common Stock | $10.57 | $9.18 | $9.72 | $10.89 | $9.71 | 15.14% | Tuesday, December 21, 2021 4:00 PM |
| JAN | JanOne Inc. - Common Stock | $4.20 | $4.15 | $4.15 | $4.30 | $4.11 | 1.2% | Tuesday, December 21, 2021 4:00 PM |
| JAX | J. Alexander's Holdings, Inc. Common Stock | $0.04 | $0.04 | No Data | No Data | No Data | 0 | Monday, December 20, 2021 12:32 PM |
| JAZZ | Jazz Pharmaceuticals plc - Ordinary Shares | $126.43 | $126.5 | $127.49 | $131.13 | $126.02 | -0.06% | Tuesday, December 21, 2021 4:00 PM |
| JBGS | JBG SMITH Properties Common Shares | $28.57 | $27.98 | $28.27 | $28.90 | $28.12 | 2.11% | Tuesday, December 21, 2021 4:00 PM |
| JBHT | J.B. Hunt Transport Services, Inc. - Common Stock | $194.95 | $190.77 | $192.86 | $195.31 | $191.24 | 2.19% | Tuesday, December 21, 2021 4:00 PM |
| JBK | Lehman ABS 3.50 3.50% Adjustable Corp Backed Tr Certs GS Cap I | $31.19 | $31.19 | No Data | No Data | No Data | 0 | Thursday, December 16, 2021 1:31 PM |
| JBL | Jabil Inc. Common Stock | $67.00 | $63.6 | $64.91 | $67.19 | $64.28 | 5.35% | Tuesday, December 21, 2021 4:00 PM |
| JBLU | JetBlue Airways Corporation - Common Stock | $14.52 | $13.65 | $13.79 | $14.60 | $13.77 | 6.37% | Tuesday, December 21, 2021 4:00 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 | $0.1 | $0.09 | $0.09 | $0.09 | -15% | Tuesday, December 21, 2021 1:14 PM |
| JBSS | John B. Sanfilippo & Son, Inc. - Common Stock | $88.07 | $87.65 | $87.70 | $89.46 | $86.88 | 0.48% | Tuesday, December 21, 2021 4:00 PM |
| JBT | John Bean Technologies Corporation Common Stock | $151.99 | $147.31 | $148.08 | $152.27 | $148.08 | 3.18% | Tuesday, December 21, 2021 4:00 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 | $17.17 | $16.92 | $17.02 | $17.26 | $17.02 | 1.48% | Tuesday, December 21, 2021 4:00 PM |
| JCI | Johnson Controls International plc Ordinary Share | $77.17 | $75.94 | $76.60 | $77.43 | $75.96 | 1.62% | Tuesday, December 21, 2021 4:00 PM |
| JCO | Nuveen Credit Opportunities 2022 Target Term Fund Common Shares of Beneficial Interest | $8.10 | $8.12 | $8.10 | $8.11 | $8.10 | -0.25% | Tuesday, December 21, 2021 4:00 PM |
| JCOM | j2 Global, Inc. - Common Stock | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
| 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 | $54.35 | $54.35 | $54.67 | $54.67 | $54.29 | -0.01% | Tuesday, December 21, 2021 4:10 PM |
| JCS | Communications Systems, Inc. - Common Stock | $2.32 | $2.34 | $2.40 | $2.45 | $2.31 | -0.85% | Tuesday, December 21, 2021 4:00 PM |
| JCTCF | Jewett-Cameron Trading Company - Common Shares | $8.97 | $9.24 | $8.96 | $9.06 | $8.91 | -2.92% | Tuesday, December 21, 2021 4:00 PM |
| JD | JD.com, Inc. - American Depositary Shares | $73.41 | $68.19 | $70.07 | $73.70 | $69.52 | 7.66% | Tuesday, December 21, 2021 4:00 PM |
| JDD | Nuveen Diversified Dividend and Income Fund Shares of Beneficial Interest | $4.28 | $4.28 | $4.28 | $4.28 | $4.28 | 0 | Tuesday, December 21, 2021 8:02 AM |
| JDIV | JPMorgan U.S. Dividend ETF | $33.19 | $32.81 | $32.78 | $33.19 | $32.78 | 1.15% | Tuesday, December 21, 2021 4:10 PM |
| JDST | Direxion Daily Junior Gold Miners Index Bear 3X Shares | $11.66 | $12.01 | $11.70 | $12.00 | $11.59 | -2.91% | Tuesday, December 21, 2021 4:10 PM |
| JE | Just Energy Group, Inc. Ordinary Shares (Canada) | $1.26 | $1.3 | $1.30 | $1.39 | $1.25 | -3.08% | Tuesday, December 21, 2021 4:00 PM |
| JEF | Jefferies Financial Group Inc. Common Stock | $37.49 | $36.21 | $36.86 | $37.67 | $36.77 | 3.55% | Tuesday, December 21, 2021 4:00 PM |
| JELD | JELD-WEN Holding, Inc. Common Stock | $24.84 | $23.39 | $23.75 | $24.84 | $23.65 | 6.2% | Tuesday, December 21, 2021 4:00 PM |
| JEMD | Nuveen Emerging Markets Debt 2022 Target Term Fund Common Shares of Beneficial Interest, $0.01 par value per share | $7.52 | $7.58 | $7.66 | $7.67 | $7.52 | -0.79% | Tuesday, December 21, 2021 4:00 PM |
| JEQ | Aberdeen Japan Equity Fund, Inc. Common Stock | $8.75 | $8.67 | $8.69 | $8.80 | $8.68 | 0.92% | Tuesday, December 21, 2021 4:00 PM |
| JETS | U.S. Global Jets ETF | $21.04 | $19.99 | $20.21 | $21.17 | $20.18 | 5.25% | Tuesday, December 21, 2021 4:10 PM |
| JFIN | Jiayin Group Inc. - American Depositary Shares | $2.50 | $2.35 | $2.45 | $2.57 | $2.45 | 6.38% | Tuesday, December 21, 2021 4:00 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 | $10.01 | $9.96 | $10.00 | $10.05 | $9.96 | 0.5% | Tuesday, December 21, 2021 4:00 PM |
| JFU | 9F Inc. - American Depositary Shares | $1.07 | $1.08 | $1.10 | $1.10 | $1.06 | -0.93% | Tuesday, December 21, 2021 4:00 PM |
| JG | Aurora Mobile Limited - American Depositary Shares | $1.06 | $1.01 | $1.01 | $1.07 | $1.01 | 4.95% | Tuesday, December 21, 2021 4:00 PM |
| JGH | Nuveen Global High Income Fund Common Shares of Beneficial Interest | $15.34 | $15.16 | $15.22 | $15.34 | $15.18 | 1.19% | Tuesday, December 21, 2021 4:00 PM |
| JHAA | Nuveen High Income 2023 Target Term Fund Common Shares of Beneficial Interest | $9.96 | $9.95 | $9.95 | $9.96 | $9.92 | 0.07% | Tuesday, December 21, 2021 4:00 PM |
| JHB | Nuveen High Income November 2021 Target Term Fund Nuveen High Income November 2021 Target Term Fund | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
| JHCS | John Hancock Multifactor Media and Communications ETF | $35.10 | $34.41 | $34.21 | $35.11 | $34.21 | 2.01% | Tuesday, December 21, 2021 4:10 PM |
| JHEM | John Hancock Multifactor Emerging Markets ETF | $29.12 | $28.66 | $28.94 | $29.12 | $28.94 | 1.59% | Tuesday, December 21, 2021 4:10 PM |
| JHG | Janus Henderson Group plc Ordinary Shares | $40.84 | $39.49 | $39.93 | $40.86 | $39.80 | 3.42% | Tuesday, December 21, 2021 4:00 PM |
| JHI | John Hancock Investors Trust Common Stock | $18.60 | $18.76 | $18.77 | $18.80 | $18.51 | -0.87% | Tuesday, December 21, 2021 4:00 PM |
| JHMA | John Hancock Multifactor Materials ETF | $47.70 | $46.96 | $47.44 | $47.70 | $47.41 | 1.57% | Tuesday, December 21, 2021 4:10 PM |
| JHMC | John Hancock Multifactor Consumer Discretionary ETF | $54.08 | $52.69 | $53.98 | $54.08 | $53.88 | 2.63% | Tuesday, December 21, 2021 4:10 PM |
| JHMD | John Hancock Exchange-Traded Fund Trust John Hancock Multifactor Developed International ETF | $33.49 | $33.17 | $33.39 | $33.49 | $33.36 | 0.95% | Tuesday, December 21, 2021 4:10 PM |
| JHME | John Hancock Multifactor Energy ETF | $22.05 | $21.35 | $21.61 | $22.13 | $21.61 | 3.27% | Tuesday, December 21, 2021 4:10 PM |
| JHMF | John Hancock Multifactor Financials ETF | $51.84 | $50.58 | $51.23 | $51.84 | $51.23 | 2.49% | Tuesday, December 21, 2021 4:10 PM |
| JHMH | John Hancock Multifactor Healthcare ETF | $50.81 | $50.49 | $50.31 | $50.81 | $50.31 | 0.64% | Tuesday, December 21, 2021 4:10 PM |
| JHMI | John Hancock Multifactor Industrials ETF | $54.13 | $53.01 | $54.98 | $54.98 | $53.52 | 2.12% | Tuesday, December 21, 2021 4:10 PM |
| JHML | John Hancock Multifactor Large Cap ETF | $58.24 | $57.18 | $57.55 | $58.24 | $57.55 | 1.85% | Tuesday, December 21, 2021 4:10 PM |
| JHMM | John Hancock Multifactor Mid Cap ETF | $54.19 | $52.92 | $53.47 | $54.19 | $53.47 | 2.4% | Tuesday, December 21, 2021 4:10 PM |
| JHMS | John Hancock Multifactor Consumer Staples ETF | $36.26 | $36.28 | $36.35 | $36.35 | $36.21 | -0.05% | Tuesday, December 21, 2021 4:10 PM |
| JHMT | John Hancock Multifactor Technology ETF | $101.05 | $98.19 | $99.64 | $101.05 | $99.64 | 2.92% | Tuesday, December 21, 2021 4:10 PM |
| JHMU | John Hancock Multifactor Utilities ETF | $34.77 | $34.83 | $35.08 | $35.08 | $34.77 | -0.17% | Tuesday, December 21, 2021 4:10 PM |
| JHS | John Hancock Income Securities Trust Common Stock | $15.01 | $14.78 | $14.85 | $15.06 | $14.83 | 1.56% | Tuesday, December 21, 2021 4:00 PM |
| JHSC | John Hancock Multifactor Small Cap ETF | $35.39 | $34.45 | $34.80 | $35.39 | $34.80 | 2.73% | Tuesday, December 21, 2021 4:10 PM |
| JHX | James Hardie Industries plc American Depositary Shares (Ireland) | $39.09 | $39.14 | $38.74 | $39.25 | $38.59 | -0.13% | Tuesday, December 21, 2021 4:00 PM |
| JHY | Nuveen High Income 2020 Target Term Fund Common Shares of Beneficial Interest | $144.60 | $143.05 | $144.60 | $144.60 | $144.60 | 1.08% | Tuesday, December 21, 2021 8:07 AM |
| JIGB | JPMorgan Corporate Bond Research Enhanced ETF | $54.59 | $54.47 | $54.42 | $54.59 | $54.35 | 0.22% | Tuesday, December 21, 2021 4:10 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 | $16.35 | $15.81 | $15.67 | $16.40 | $15.67 | 3.42% | Tuesday, December 21, 2021 4:00 PM |
| JJA | iPathA Series B Bloomberg Agriculture Subindex Total Return ETN | $22.05 | $21.69 | $21.70 | $22.05 | $21.70 | 1.68% | Tuesday, December 21, 2021 4:10 PM |
| JJC | iPathA Series B Bloomberg Copper Subindex Total Return ETN | $21.82 | $21.58 | $21.83 | $21.87 | $21.79 | 1.14% | Tuesday, December 21, 2021 4:10 PM |
| JJE | iPathA Series B Bloomberg Energy Subindex Total Return ETN | $38.99 | $38.12 | No Data | $38.99 | $38.99 | 2.27% | Tuesday, December 21, 2021 4:10 PM |
| JJG | iPathA Series B Bloomberg Grains Subindex Total Return ETN | $66.43 | $65.63 | $66.08 | $66.58 | $66.08 | 1.22% | Tuesday, December 21, 2021 4:10 PM |
| JJM | iPathA Series B Bloomberg Industrial Metals Subindex Total Return ETN | $63.92 | $62.48 | $63.90 | $63.92 | $63.78 | 2.3% | Tuesday, December 21, 2021 4:10 PM |
| JJN | iPathA Series B Bloomberg Nickel Subindex Total Return ETN | $25.81 | $25.33 | $25.82 | $25.82 | $25.81 | 1.89% | Tuesday, December 21, 2021 4:10 PM |
| JJP | iPathA Series B Bloomberg Precious Metals Subindex Total Return ETN | $62.02 | $61.92 | $62.36 | $62.36 | $62.02 | 0.15% | Tuesday, December 21, 2021 4:10 PM |
| JJS | iPathA Series B Bloomberg Softs Subindex Total Return ETN | $61.76 | $60.79 | $60.90 | $61.76 | $60.90 | 1.59% | Tuesday, December 21, 2021 4:10 PM |
| JJSF | J & J Snack Foods Corp. - Common Stock | $156.39 | $153.8 | $154.49 | $156.80 | $153.93 | 1.68% | Tuesday, December 21, 2021 4:00 PM |
| JJT | iPathA Series B Bloomberg Tin Subindex Total Return ETN | $116.01 | $114.96 | $114.76 | $116.08 | $114.76 | 0.92% | Tuesday, December 21, 2021 4:10 PM |
| JJU | iPathA Series B Bloomberg Aluminum Subindex Total Return ETN | $58.01 | $55.85 | $57.50 | $58.01 | $57.50 | 3.88% | Tuesday, December 21, 2021 4:10 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 | $165.02 | $162.99 | $162.82 | $165.28 | $162.03 | 1.25% | Tuesday, December 21, 2021 4:00 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) | $44.76 | $42.56 | $44.04 | $45.43 | $43.39 | 5.17% | Tuesday, December 21, 2021 4:00 PM |
| JLL | Jones Lang LaSalle Incorporated Common Stock | $253.80 | $239.18 | $243.33 | $254.42 | $242.41 | 6.11% | Tuesday, December 21, 2021 4:00 PM |
| JLS | Nuveen Mortgage and Income Fund | $20.76 | $20.68 | $20.72 | $20.82 | $20.51 | 0.39% | Tuesday, December 21, 2021 4:00 PM |
| JMBS | Janus Henderson Mortgage-Backed Securities ETF | $52.74 | $52.76 | $52.76 | $52.76 | $52.72 | -0.03% | Tuesday, December 21, 2021 4:10 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 | $1300.00 | $1280 | $1300.00 | $1310.00 | $1285.00 | 1.56% | Tuesday, December 21, 2021 5:21 PM |
| JMIA | Jumia Technologies AG American Depositary Shares, each representing two Ordinary Shares | $12.99 | $11.73 | $11.97 | $13.07 | $11.92 | 10.79% | Tuesday, December 21, 2021 4:00 PM |
| JMIN | JPMorgan U.S. Minimum Volatility ETF | $37.45 | $37.24 | $37.56 | $37.56 | $37.39 | 0.55% | Tuesday, December 21, 2021 4:10 PM |
| JMLP | Nuveen All Cap Energy MLP Opportunities Fund Common Shares of Beneficial Interest | $9.09 | $8.88 | $8.93 | $9.09 | $8.93 | 2.3% | Tuesday, December 21, 2021 8:00 PM |
| JMM | Nuveen Multi-Market Income Fund (MA) | $7.42 | $7.36 | $7.38 | $7.42 | $7.37 | 0.75% | Tuesday, December 21, 2021 4:00 PM |
| JMOM | JPMorgan U.S. Momentum Factor ETF | $46.85 | $45.84 | $46.34 | $46.85 | $46.17 | 2.21% | Tuesday, December 21, 2021 4:10 PM |
| JMP | JMP Group LLC Common Shares | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
| JMPNL | JMP Group LLC - 7.25% Senior Notes due 2027 | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
| JMPNZ | JMP Group LLC - 6.875% Senior Notes due 2029 | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
| JMST | JPMorgan Ultra-Short Municipal Income ETF | $51.03 | $51.06 | $51.02 | $51.04 | $51.02 | -0.06% | Tuesday, December 21, 2021 4:10 PM |
| JMUB | JPMorgan Municipal ETF | $54.89 | $54.88 | $54.86 | $54.89 | $54.85 | 0.01% | Tuesday, December 21, 2021 4:10 PM |
| JNCE | Jounce Therapeutics, Inc. - Common Stock | $8.54 | $7.67 | $7.52 | $8.63 | $7.46 | 11.34% | Tuesday, December 21, 2021 4:00 PM |
| JNJ | Johnson & Johnson Common Stock | $167.21 | $167.75 | $168.06 | $168.10 | $165.98 | -0.32% | Tuesday, December 21, 2021 4:00 PM |
| JNK | SPDR Bloomberg Barclays High Yield Bond ETF | $108.14 | $107.61 | $107.77 | $108.16 | $107.74 | 0.49% | Tuesday, December 21, 2021 4:10 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 | $33.60 | $33.16 | $33.48 | $33.61 | $33.13 | 1.34% | Tuesday, December 21, 2021 4:00 PM |
| JNUG | Direxion Daily Junior Gold Miners Index Bull 3X Shares | $59.76 | $58.04 | $59.48 | $60.18 | $58.20 | 2.96% | Tuesday, December 21, 2021 4:10 PM |
| JO | iPathA Series B Bloomberg Coffee Subindex Total Return ETN | $62.22 | $60.85 | $61.18 | $62.24 | $61.05 | 2.25% | Tuesday, December 21, 2021 4:10 PM |
| JOB | GEE Group Inc. Common Stock | $0.50 | $0.47 | $0.48 | $0.51 | $0.48 | 7.97% | Tuesday, December 21, 2021 4:00 PM |
| JOBS | 51job, Inc. - American Depositary Shares, each representing two common shares | $45.54 | $45.79 | $46.83 | $47.66 | $44.59 | -0.55% | Tuesday, December 21, 2021 4:00 PM |
| JOE | St. Joe Company (The) Common Stock | $49.04 | $47.29 | $47.98 | $49.32 | $47.98 | 3.7% | Tuesday, December 21, 2021 4:00 PM |
| JOF | Japan Smaller Capitalization Fund Inc Common Stock | $7.76 | $7.78 | $7.81 | $7.81 | $7.72 | -0.26% | Tuesday, December 21, 2021 4:00 PM |
| JOUT | Johnson Outdoors Inc. - Class A Common Stock | $94.12 | $92.82 | $93.25 | $94.50 | $93.16 | 1.4% | Tuesday, December 21, 2021 4:00 PM |
| JOYY | Infusive US Trust ETF Infusive Compounding Global Equities ETF | $30.61 | $30.06 | $30.11 | $30.61 | $30.11 | 1.85% | Tuesday, December 21, 2021 4:10 PM |
| JP | Jupai Holdings Limited American Depositary Shares, each representing six ordinary shares | $1.05 | $1.03 | $1.09 | $1.09 | $1.04 | 1.94% | Tuesday, December 21, 2021 4:00 PM |
| JPC | Nuveen Preferred & Income Opportunities Fund | $9.29 | $9.23 | $9.27 | $9.36 | $9.25 | 0.65% | Tuesday, December 21, 2021 4:00 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 | $55.84 | $55.54 | $55.49 | $55.84 | $55.49 | 0.54% | Tuesday, December 21, 2021 4:10 PM |
| JPEU | JPMorgan Diversified Return Europe Equity ETF | $39.85 | $39.49 | No Data | No Data | No Data | 0.91% | Thursday, December 16, 2021 1:49 PM |
| JPGB | JPMorgan Global Bond Opportunities ETF | $4572.00 | $4416.5 | No Data | No Data | No Data | 3.52% | Tuesday, November 2, 2021 4:03 PM |
| 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 | $51.71 | $51.51 | $51.53 | $51.72 | $51.53 | 0.38% | Tuesday, December 21, 2021 4:10 PM |
| JPI | Nuveen Preferred and Income Term Fund Common Shares of Beneficial Interest | $24.82 | $24.62 | $24.65 | $24.88 | $24.50 | 0.81% | Tuesday, December 21, 2021 4:00 PM |
| JPIN | JPMorgan Diversified Return International Equity ETF | $58.51 | $58.03 | $58.35 | $58.57 | $58.28 | 0.82% | Tuesday, December 21, 2021 4:10 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 | $156.09 | $153.94 | $155.41 | $157.18 | $155.09 | 1.4% | Tuesday, December 21, 2021 4:00 PM |
| JPMB | JPMorgan USD Emerging Markets Sovereign Bond ETF | $48.14 | $48.12 | $48.00 | $48.14 | $47.98 | 0.04% | Tuesday, December 21, 2021 4:10 PM |
| JPME | JPMorgan Diversified Return U.S. Mid Cap Equity ETF | $92.30 | $90.73 | $91.53 | $92.39 | $91.53 | 1.73% | Tuesday, December 21, 2021 4:10 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 | $120.96 | $121.51 | No Data | No Data | No Data | -0.45% | Monday, December 6, 2021 4:01 PM |
| JPN | Xtrackers Japan JPX-Nikkei 400 Equity ETF | $32.19 | $32.05 | $32.15 | $32.19 | $32.15 | 0.43% | Tuesday, December 21, 2021 4:10 PM |
| JPNL | Direxion Daily Japan Bull 3X ETF | $12632.00 | $12470.5 | No Data | No Data | No Data | 1.3% | Friday, December 17, 2021 1:55 PM |
| JPS | Nuveen Preferred & Income Securities Fund | $9.25 | $9.23 | $9.23 | $9.30 | $9.22 | 0.22% | Tuesday, December 21, 2021 4:00 PM |
| JPSE | JPMorgan Diversified Return U.S. Small Cap Equity ETF | $44.75 | $43.57 | $44.11 | $44.75 | $44.11 | 2.71% | Tuesday, December 21, 2021 4:10 PM |
| JPST | JPMorgan Ultra-Short Income ETF | $100.68 | $100.67 | $100.79 | $100.79 | $100.68 | 0.01% | Tuesday, December 21, 2021 4:30 PM |
| JPT | Nuveen Preferred and Income 2022 Term Fund Common Shares of Beneficial Interest | $24.41 | $24.45 | $24.43 | $24.50 | $24.22 | -0.16% | Tuesday, December 21, 2021 4:00 PM |
| JPUS | JPMorgan Diversified Return U.S. Equity ETF | $102.68 | $101.26 | $102.11 | $102.77 | $102.11 | 1.41% | Tuesday, December 21, 2021 4:10 PM |
| JPXN | iShares JPX-Nikkei 400 ETF | $70.79 | $70.39 | $70.55 | $70.79 | $70.55 | 0.56% | Tuesday, December 21, 2021 4:10 PM |
| JQC | Nuveen Credit Strategies Income Fund Shares of Beneficial Interest | $6.28 | $6.22 | $6.22 | $6.31 | $6.22 | 0.96% | Tuesday, December 21, 2021 4:00 PM |
| JQUA | JPMorgan U.S. Quality Factor ETF | $44.30 | $43.63 | $44.01 | $44.30 | $43.87 | 1.54% | Tuesday, December 21, 2021 4:10 PM |
| JRI | Nuveen Real Asset Income and Growth Fund Common Shares of Beneficial Interest | $15.15 | $14.95 | $15.00 | $15.23 | $15.00 | 1.34% | Tuesday, December 21, 2021 4:00 PM |
| JRJC | China Finance Online Co. Limited - American Depositary Shares | $6.68 | $6.5 | $6.61 | $6.68 | $6.61 | 2.77% | Tuesday, December 21, 2021 4:00 PM |
| JRO | Nuveen Floating Rate Income Opportuntiy Fund Shares of Beneficial Interest | $9.96 | $9.89 | $9.92 | $9.98 | $9.92 | 0.71% | Tuesday, December 21, 2021 4:00 PM |
| JRS | Nuveen Real Estate Income Fund Common Shares of Beneficial Interest | $11.85 | $11.78 | $11.84 | $11.93 | $11.79 | 0.59% | Tuesday, December 21, 2021 4:00 PM |
| JRSH | Jerash Holdings (US), Inc. - Common Stock | $6.61 | $6.62 | $6.55 | $6.70 | $6.53 | -0.15% | Tuesday, December 21, 2021 4:00 PM |
| JRVR | James River Group Holdings, Ltd. - Common Shares | $26.32 | $26.05 | $26.25 | $26.74 | $26.00 | 1.04% | Tuesday, December 21, 2021 4:00 PM |
| JSD | Nuveen Short Duration Credit Opportunities Fund Common Shares of Beneficial Interest | $14.50 | $14.43 | $14.49 | $14.54 | $14.44 | 0.49% | Tuesday, December 21, 2021 4:00 PM |
| JSM | Navient Corporation - 6% Senior Notes due December 15, 2043 | $25.12 | $25.12 | $25.08 | $25.18 | $25.08 | 0 | Tuesday, December 21, 2021 4:00 PM |
| JSMD | Janus Henderson Small/Mid Cap Growth Alpha ETF | $66.25 | $64.72 | $65.64 | $66.25 | $65.14 | 2.36% | Tuesday, December 21, 2021 4:00 PM |
| JSML | Janus Henderson Small Cap Growth Alpha ETF | $62.75 | $60.85 | $61.61 | $62.75 | $61.61 | 3.12% | Tuesday, December 21, 2021 4:00 PM |
| JT | Jianpu Technology Inc. American depositary shares, each two representing five Class A ordinary shares | $0.96 | $0.84 | $0.88 | $0.98 | $0.83 | 14.43% | Tuesday, December 21, 2021 4:00 PM |
| JTA | Nuveen Tax-Advantaged Total Return Strategy Fund Common Share of Beneficial Interest | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
| JTD | Nuveen Tax-Advantaged Dividend Growth Fund Common Shares of Beneficial Interest | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
| JUST | Goldman Sachs JUST U.S. Large Cap Equity ETF | $66.98 | $65.86 | $66.43 | $66.98 | $66.24 | 1.69% | Tuesday, December 21, 2021 4:10 PM |
| JVA | Coffee Holding Co., Inc. - Common Stock | $4.18 | $4.17 | $4.17 | $4.29 | $4.14 | 0.24% | Tuesday, December 21, 2021 4:00 PM |
| JVAL | JPMorgan U.S. Value Factor ETF | $37.31 | $36.68 | $36.93 | $37.32 | $36.93 | 1.73% | Tuesday, December 21, 2021 4:10 PM |
| JW.A | John Wiley & Sons, Inc. Common Stock | $53.92 | $52.59 | $52.68 | $54.06 | $52.68 | 2.53% | Tuesday, December 21, 2021 4:00 PM |
| JW.B | John Wiley & Sons, Inc. Common Stock | $54.06 | $53.64 | $53.27 | $54.06 | $53.23 | 0.78% | Tuesday, December 21, 2021 4:00 PM |
| JWN | Nordstrom, Inc. Common Stock | $20.71 | $20.1 | $20.32 | $20.91 | $20.28 | 3.03% | Tuesday, December 21, 2021 4:00 PM |
| JXI | iShares Global Utilities ETF | $63.04 | $62.82 | $63.06 | $63.27 | $62.81 | 0.35% | Tuesday, December 21, 2021 4:10 PM |
| JYNT | The Joint Corp. - Common Stock | $65.44 | $61.84 | $62.19 | $65.84 | $61.19 | 5.82% | Tuesday, December 21, 2021 4:00 PM |
| K | Kellogg Company Common Stock | $62.65 | $64.36 | $63.83 | $63.94 | $62.34 | -2.66% | Tuesday, December 21, 2021 4:00 PM |
| KAI | Kadant Inc Common Stock | $221.24 | $212.6 | $215.41 | $221.31 | $215.41 | 4.06% | Tuesday, December 21, 2021 4:00 PM |
| KALA | Kala Pharmaceuticals, Inc. - Common Stock | $1.37 | $1.37 | $1.36 | $1.40 | $1.34 | 0 | Tuesday, December 21, 2021 4:00 PM |
| KALL | KraneShares MSCI All China Index ETF | $29.70 | $29.06 | $29.13 | $29.70 | $29.13 | 2.2% | Tuesday, December 21, 2021 4:10 PM |
| KALU | Kaiser Aluminum Corporation - Common Stock | $93.46 | $89.44 | $90.38 | $94.21 | $90.38 | 4.49% | Tuesday, December 21, 2021 4:00 PM |
| KALV | KalVista Pharmaceuticals, Inc. - Common Stock | $13.91 | $13.37 | $13.44 | $13.98 | $13.25 | 4.04% | Tuesday, December 21, 2021 4:00 PM |
| KAMN | Kaman Corporation Common Stock | $41.79 | $39.81 | $40.19 | $42.01 | $40.11 | 4.97% | Tuesday, December 21, 2021 4:00 PM |
| KAR | KAR Auction Services, Inc Common Stock | $15.36 | $15.05 | $15.20 | $15.56 | $15.12 | 2.06% | Tuesday, December 21, 2021 4:00 PM |
| KARS | KraneShares Electric Vehicles and Future Mobility Index ETF | $48.65 | $47.42 | $48.15 | $48.76 | $47.94 | 2.59% | Tuesday, December 21, 2021 4:10 PM |
| KB | KB Financial Group Inc | $48.12 | $47.47 | $47.85 | $48.20 | $47.75 | 1.37% | Tuesday, December 21, 2021 4:00 PM |
| KBA | KraneShares Bosera MSCI China A ETF | $47.10 | $46.72 | $46.79 | $47.10 | $46.78 | 0.81% | Tuesday, December 21, 2021 4:10 PM |
| KBAL | Kimball International, Inc. - Class B Common Stock | $10.05 | $9.93 | $9.96 | $10.21 | $9.96 | 1.21% | Tuesday, December 21, 2021 4:00 PM |
| KBE | SPDR S&P Bank ETF | $53.17 | $51.57 | $52.23 | $53.24 | $52.10 | 3.1% | Tuesday, December 21, 2021 4:10 PM |
| KBH | KB Home Common Stock | $41.96 | $40.58 | $41.14 | $41.98 | $41.04 | 3.4% | Tuesday, December 21, 2021 4:00 PM |
| KBLM | KBL Merger Corp. IV - Common Stock | $214.00 | $216 | $216.00 | $218.00 | $214.00 | -0.93% | Tuesday, December 21, 2021 3:10 PM |
| KBR | KBR, Inc. Common Stock | $45.79 | $44.79 | $45.18 | $46.14 | $45.02 | 2.23% | Tuesday, December 21, 2021 4:00 PM |
| KBSF | KBS Fashion Group Limited - Common Stock | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
| KBWB | Invesco KBW Bank ETF | $66.68 | $64.94 | $65.76 | $66.93 | $65.76 | 2.68% | Tuesday, December 21, 2021 4:00 PM |
| KBWD | Invesco KBW High Dividend Yield Financial ETF | $19.75 | $19.27 | $19.45 | $19.80 | $19.45 | 2.49% | Tuesday, December 21, 2021 4:00 PM |
| KBWP | Invesco KBW Property & Casualty Insurance ETF | $77.11 | $75.84 | $77.17 | $77.76 | $76.66 | 1.67% | Tuesday, December 21, 2021 4:00 PM |
| KBWR | Invesco KBW Regional Banking ETF | $61.28 | $59.66 | $60.55 | $61.32 | $60.55 | 2.71% | Tuesday, December 21, 2021 4:00 PM |
| KBWY | Invesco KBW Premium Yield Equity REIT ETF | $24.69 | $24.11 | $24.18 | $24.85 | $24.18 | 2.41% | Tuesday, December 21, 2021 4:00 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 | $100.84 | $98.47 | $99.78 | $101.04 | $99.78 | 2.41% | Tuesday, December 21, 2021 4:10 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 | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
| KDMN | Kadmon Holdings, Inc. Common Stock | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
| KDP | Keurig Dr Pepper Inc. Common Stock | $35.32 | $35.48 | $35.53 | $35.61 | $35.15 | -0.45% | Tuesday, December 21, 2021 4:00 PM |
| KE | Kimball Electronics, Inc. - Common Stock | $20.88 | $20.5 | $20.62 | $21.05 | $20.62 | 1.85% | Tuesday, December 21, 2021 4:00 PM |
| KELYA | Kelly Services, Inc. - Class A Common Stock | $17.07 | $16.88 | $17.18 | $17.55 | $17.00 | 1.13% | Tuesday, December 21, 2021 4:00 PM |
| KELYB | Kelly Services, Inc. - Class B Common Stock | $17.08 | $17.11 | $17.08 | $17.08 | $17.00 | -0.18% | Tuesday, December 21, 2021 4:00 PM |
| KEM | KEMET Corporation Common Stock | $13.09 | $13.08 | $13.09 | $13.09 | $13.09 | 0.08% | Tuesday, December 21, 2021 8:03 AM |
| KEMQ | KraneShares Emerging Markets Consumer Technology Index ETF | $23.83 | $22.9 | $23.20 | $23.83 | $23.20 | 4.06% | Tuesday, December 21, 2021 4:10 PM |
| KEMX | KraneShares MSCI Emerging Markets ex China Index ETF | $32.04 | $31.6 | $31.95 | $32.04 | $31.76 | 1.4% | Tuesday, December 21, 2021 4:10 PM |
| KEN | Kenon Holdings Ltd. Ordinary Shares | $45.86 | $44.28 | $44.97 | $45.94 | $44.74 | 3.57% | Tuesday, December 21, 2021 4:00 PM |
| KEP | Korea Electric Power Corporation Common Stock | $8.85 | $8.79 | $8.91 | $8.95 | $8.83 | 0.68% | Tuesday, December 21, 2021 4:00 PM |
| KEQU | Kewaunee Scientific Corporation - Common Stock | $12.07 | $12.25 | $12.25 | $12.40 | $12.07 | -1.47% | Tuesday, December 21, 2021 4:00 PM |
| KERN | Akerna Corp. - Common Stock | $2.00 | $1.95 | $1.94 | $2.06 | $1.94 | 2.56% | Tuesday, December 21, 2021 4:00 PM |
| KEX | Kirby Corporation Common Stock | $58.51 | $56.94 | $57.22 | $59.06 | $57.01 | 2.76% | Tuesday, December 21, 2021 4:00 PM |
| KEY | KeyCorp Common Stock | $22.69 | $22.07 | $22.37 | $22.80 | $22.36 | 2.81% | Tuesday, December 21, 2021 4:00 PM |
| KEYS | Keysight Technologies Inc. Common Stock | $197.58 | $194.15 | $195.60 | $197.66 | $194.47 | 1.77% | Tuesday, December 21, 2021 4:02 PM |
| KF | Korea Fund, Inc. (The) New Common Stock | $42.09 | $41.84 | $42.20 | $42.40 | $41.88 | 0.62% | Tuesday, December 21, 2021 4:00 PM |
| KFFB | Kentucky First Federal Bancorp - Common Stock | $7.30 | $7.28 | $7.32 | $7.41 | $7.30 | 0.27% | Tuesday, December 21, 2021 4:00 PM |
| KFRC | Kforce, Inc. - Common Stock | $73.86 | $73.63 | $73.92 | $75.00 | $73.50 | 0.31% | Tuesday, December 21, 2021 4:00 PM |
| KFS | Kingsway Financial Services, Inc. Common Stock (DE) | $5.52 | $5.45 | $5.45 | $5.53 | $5.45 | 1.28% | Tuesday, December 21, 2021 4:00 PM |
| KFY | Korn Ferry Common Stock | $74.36 | $71.41 | $72.34 | $74.90 | $71.97 | 4.13% | Tuesday, December 21, 2021 4:00 PM |
| KFYP | KraneShares CICC China Leaders 100 Index ETF | $32.91 | $32.61 | $32.90 | $32.91 | $32.90 | 0.92% | Tuesday, December 21, 2021 4:10 PM |
| KGC | Kinross Gold Corporation Common Stock | $5.56 | $5.57 | $5.60 | $5.63 | $5.47 | -0.09% | Tuesday, December 21, 2021 4:00 PM |
| KGJI | Kingold Jewelry Inc. - Common Stock | $0.00 | $0 | No Data | No Data | No Data | 0 | Thursday, December 16, 2021 2:14 PM |
| KGRN | KraneShares MSCI China Environment Index ETF | $44.53 | $42.61 | $42.96 | $44.53 | $42.96 | 4.51% | Tuesday, December 21, 2021 4:10 PM |
| KHC | The Kraft Heinz Company - Common Stock | $35.00 | $35.27 | $35.29 | $35.39 | $34.91 | -0.77% | Tuesday, December 21, 2021 4:00 PM |
| KIDS | OrthoPediatrics Corp. - Common Stock | $57.78 | $56.69 | $56.61 | $58.61 | $55.81 | 1.92% | Tuesday, December 21, 2021 4:00 PM |
| KIE | SPDR S&P Insurance ETF | $39.27 | $38.34 | $38.70 | $39.45 | $38.70 | 2.43% | Tuesday, December 21, 2021 4:10 PM |
| KIM | Kimco Realty Corporation Common Stock | $23.39 | $22.25 | $22.44 | $23.44 | $22.44 | 5.12% | Tuesday, December 21, 2021 4:01 PM |
| KIN | Kindred Biosciences, Inc. - Common Stock | $0.10 | $0.1 | No Data | No Data | No Data | 0 | Tuesday, December 21, 2021 4:10 PM |
| KINS | Kingstone Companies, Inc - Common Stock | $4.73 | $4.67 | $4.66 | $4.75 | $4.62 | 1.28% | Tuesday, December 21, 2021 4:00 PM |
| KIO | KKR Income Opportunities Fund Common Shares | $15.89 | $15.7 | $15.79 | $16.00 | $15.77 | 1.21% | Tuesday, December 21, 2021 4:00 PM |
| KIQ | Kelso Technologies Inc Ordinary Shares | $0.47 | $0.47 | $0.47 | $0.47 | $0.46 | -0.15% | Tuesday, December 21, 2021 4:00 PM |
| KIRK | Kirkland's, Inc. - Common Stock | $14.94 | $14.72 | $14.93 | $15.26 | $14.72 | 1.49% | Tuesday, December 21, 2021 4:00 PM |
| KJAN | Innovator ETFs Trust Innovator Russell 2000 Power Buffer ETF - January | $31.52 | $30.93 | $31.06 | $31.52 | $31.06 | 1.91% | Tuesday, December 21, 2021 4:10 PM |
| KKR | KKR & Co. Inc. Class A Common Stock | $72.16 | $70.58 | $71.21 | $72.45 | $71.11 | 2.24% | Tuesday, December 21, 2021 4:00 PM |
| KL | Kirkland Lake Gold Ltd. Common Shares | $41.12 | $40.52 | $40.79 | $41.33 | $40.00 | 1.48% | Tuesday, December 21, 2021 4:00 PM |
| KLAC | KLA Corporation - Common Stock | $409.40 | $385.5 | $403.15 | $412.20 | $401.06 | 6.2% | Tuesday, December 21, 2021 4:00 PM |
| KLCD | KFA Large Cap Quality Dividend Index ETF | $34.90 | $34.52 | No Data | $34.90 | $34.90 | 1.1% | Tuesday, December 21, 2021 4:10 PM |
| KLDO | Kaleido Biosciences, Inc. - Common Stock | $2.96 | $2.87 | $2.73 | $3.00 | $2.73 | 3.14% | Tuesday, December 21, 2021 4:00 PM |
| KLDW | Knowledge Leaders Developed World ETF | $47.06 | $46.54 | $46.76 | $47.06 | $46.76 | 1.13% | Tuesday, December 21, 2021 4:10 PM |
| KLIC | Kulicke and Soffa Industries, Inc. - Common Stock | $56.97 | $56.95 | $57.71 | $58.42 | $56.22 | 0.04% | Tuesday, December 21, 2021 4:00 PM |
| KLR | Kaleyra, Inc. Common Stock | $9.50 | $9.34 | $9.40 | $9.55 | $9.30 | 1.71% | Tuesday, December 21, 2021 4:00 PM |
| KLXE | KLX Energy Services Holdings, Inc. - Common Stock | $3.27 | $3.11 | $3.16 | $3.40 | $3.16 | 5.14% | Tuesday, December 21, 2021 4:00 PM |
| KMB | Kimberly-Clark Corporation Common Stock | $139.29 | $141.3 | $141.17 | $141.30 | $138.46 | -1.42% | Tuesday, December 21, 2021 4:02 PM |
| KMDA | Kamada Ltd. - Ordinary Shares | $6.63 | $6.56 | $6.58 | $6.67 | $6.55 | 1.07% | Tuesday, December 21, 2021 4:00 PM |
| KMED | KraneShares Trust KraneShares Emerging Markets Healthcare Index ETF | $27.68 | $27.52 | $27.68 | $27.68 | $27.68 | 0.58% | Tuesday, December 21, 2021 4:10 PM |
| KMF | Kayne Anderson Midstream Energy Fund, Inc Common Stock | $7.06 | $6.83 | $6.87 | $7.13 | $6.87 | 3.37% | Tuesday, December 21, 2021 4:00 PM |
| KMI | Kinder Morgan, Inc. Common Stock | $15.66 | $15.25 | $15.39 | $15.79 | $15.37 | 2.69% | Tuesday, December 21, 2021 4:00 PM |
| KMPH | KemPharm, Inc. - Common Stock | $8.90 | $8.31 | $8.32 | $9.04 | $8.32 | 7.1% | Tuesday, December 21, 2021 4:00 PM |
| KMPR | Kemper Corporation | $54.63 | $52.5 | $52.61 | $54.66 | $52.61 | 4.06% | Tuesday, December 21, 2021 4:00 PM |
| KMT | Kennametal Inc. Common Stock | $35.28 | $33.86 | $34.17 | $35.35 | $34.09 | 4.19% | Tuesday, December 21, 2021 4:00 PM |
| KMX | CarMax Inc | $136.99 | $131.72 | $133.50 | $137.18 | $132.73 | 4% | Tuesday, December 21, 2021 4:03 PM |
| KN | Knowles Corporation Common Stock | $22.28 | $22.01 | $22.21 | $22.44 | $22.00 | 1.23% | Tuesday, December 21, 2021 4:00 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 | $3.50 | $3.36 | $3.34 | $3.57 | $3.34 | 4.17% | Tuesday, December 21, 2021 4:00 PM |
| KNG | ETF Series Solutions ETF Cboe Vest S&P 500 Dividend Aristocrats Target Income ETF | $0.13 | $0.12 | $0.13 | $0.13 | $0.13 | 4.17% | Tuesday, December 21, 2021 4:00 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 | $12.73 | $12.82 | $12.82 | $13.30 | $12.71 | -0.7% | Tuesday, December 21, 2021 4:00 PM |
| KNOW | Direxion All Cap Insider Sentiment Shares | $345.50 | $347.5 | $347.50 | $353.00 | $343.50 | -0.58% | Tuesday, December 21, 2021 5:29 PM |
| KNSA | Kiniksa Pharmaceuticals, Ltd. - Class A Common Stock | $12.81 | $13.28 | $13.41 | $13.47 | $12.57 | -3.54% | Tuesday, December 21, 2021 4:00 PM |
| KNSL | Kinsale Capital Group, Inc. - Common Stock | $217.67 | $212.6 | $215.32 | $217.92 | $213.01 | 2.38% | Tuesday, December 21, 2021 4:00 PM |
| KNX | Knight-Swift Transportation Holdings Inc. | $58.33 | $57.69 | $58.00 | $58.46 | $57.64 | 1.11% | Tuesday, December 21, 2021 4:00 PM |
| KO | Coca-Cola Company (The) Common Stock | $57.77 | $57.54 | $57.61 | $57.97 | $57.53 | 0.4% | Tuesday, December 21, 2021 4:00 PM |
| KOCT | Innovator Russell 2000 Power Buffer ETF - October | $27.11 | $26.62 | $26.75 | $27.11 | $26.75 | 1.84% | Tuesday, December 21, 2021 4:10 PM |
| KOD | Kodiak Sciences Inc - Common Stock | $94.01 | $88.63 | $89.85 | $94.51 | $87.76 | 6.07% | Tuesday, December 21, 2021 4:00 PM |
| KODK | Eastman Kodak Company Common New | $5.14 | $4.96 | $4.97 | $5.18 | $4.97 | 3.63% | Tuesday, December 21, 2021 4:00 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) | $53.76 | $53.07 | $53.50 | $54.44 | $53.36 | 1.3% | Tuesday, December 21, 2021 4:00 PM |
| KOIN | Innovation Shares NextGen Protocol ETF | $43.70 | $42.81 | $43.17 | $43.70 | $43.17 | 2.09% | Tuesday, December 21, 2021 4:10 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 | $12.51 | $12.43 | $12.57 | $12.58 | $12.07 | 0.64% | Tuesday, December 21, 2021 4:10 PM |
| KOMP | SPDR S&P Kensho New Economies Composite ETF | $58.36 | $56.76 | $57.38 | $58.39 | $57.38 | 2.82% | Tuesday, December 21, 2021 4:10 PM |
| KOP | Koppers Holdings Inc. Koppers Holdings Inc. Common Stock | $30.53 | $29.34 | $29.78 | $30.71 | $29.75 | 4.06% | Tuesday, December 21, 2021 4:00 PM |
| KOPN | Kopin Corporation - Common Stock | $4.26 | $4.09 | $4.15 | $4.28 | $4.13 | 4.16% | Tuesday, December 21, 2021 4:00 PM |
| KORP | American Century Diversified Corporate Bond ETF | $51.80 | $51.79 | $51.72 | $51.80 | $51.72 | 0.02% | Tuesday, December 21, 2021 4:10 PM |
| KORU | Direxion Daily South Korea Bull 3X Shares | $25.36 | $24.67 | $25.03 | $25.45 | $24.79 | 2.8% | Tuesday, December 21, 2021 4:10 PM |
| KOS | Kosmos Energy Ltd. Common Shares (DE) | $3.47 | $3.26 | $3.31 | $3.49 | $3.31 | 6.44% | Tuesday, December 21, 2021 4:00 PM |
| KOSS | Koss Corporation - Common Stock | $12.61 | $12.33 | $12.58 | $12.83 | $12.34 | 2.27% | Tuesday, December 21, 2021 4:00 PM |
| KPTI | Karyopharm Therapeutics Inc. - Common Stock | $6.65 | $6.36 | $6.25 | $6.78 | $6.18 | 4.56% | Tuesday, December 21, 2021 4:00 PM |
| KR | Kroger Company (The) Common Stock | $43.87 | $45.52 | $45.23 | $45.69 | $43.60 | -3.61% | Tuesday, December 21, 2021 4:00 PM |
| KRA | Kraton Corporation Common Stock | $46.13 | $46.16 | $46.20 | $46.28 | $46.10 | -0.06% | Tuesday, December 21, 2021 4:00 PM |
| KRC | Kilroy Realty Corporation Common Stock | $65.42 | $64.11 | $64.78 | $66.48 | $64.68 | 2.04% | Tuesday, December 21, 2021 4:00 PM |
| KRE | SPDR S&P Regional Banking ETF | $68.86 | $66.81 | $67.68 | $69.00 | $67.59 | 3.07% | Tuesday, December 21, 2021 4:10 PM |
| KREF | KKR Real Estate Finance Trust Inc. Common Stock | $21.06 | $20.27 | $20.45 | $21.07 | $20.34 | 3.9% | Tuesday, December 21, 2021 4:00 PM |
| KRG | Kite Realty Group Trust Common Stock | $21.20 | $20.02 | $20.21 | $21.24 | $20.12 | 5.89% | Tuesday, December 21, 2021 4:00 PM |
| KRKR | 36Kr Holdings Inc. - American Depositary Shares | $1.18 | $1.19 | $1.20 | $1.20 | $1.15 | -0.84% | Tuesday, December 21, 2021 4:00 PM |
| KRMA | Global X Conscious Companies ETF | $33.85 | $33.23 | $33.47 | $33.85 | $33.45 | 1.87% | Tuesday, December 21, 2021 4:00 PM |
| KRMD | Repro Med Systems, Inc. - Common Stock | $3.06 | $3.03 | $3.04 | $3.10 | $2.89 | 0.99% | Tuesday, December 21, 2021 4:00 PM |
| KRNT | Kornit Digital Ltd. - Ordinary Shares | $137.82 | $129.77 | $132.05 | $138.04 | $130.78 | 6.2% | Tuesday, December 21, 2021 4:00 PM |
| KRNY | Kearny Financial - Common Stock | $12.86 | $12.7 | $12.85 | $13.02 | $12.78 | 1.26% | Tuesday, December 21, 2021 4:00 PM |
| KRO | Kronos Worldwide Inc Common Stock | $14.51 | $14.36 | $14.45 | $14.65 | $14.43 | 1.04% | Tuesday, December 21, 2021 4:00 PM |
| KRP | Kimbell Royalty Partners Common Units Representing Limited Partner Interests | $13.32 | $13.01 | $13.19 | $13.36 | $13.11 | 2.38% | Tuesday, December 21, 2021 4:00 PM |
| KRTX | Karuna Therapeutics, Inc. - Common Stock | $122.76 | $118.15 | $118.61 | $123.65 | $116.99 | 3.9% | Tuesday, December 21, 2021 4:00 PM |
| KRUS | Kura Sushi USA, Inc. - Class A Common Stock | $73.24 | $67.71 | $68.47 | $75.40 | $68.47 | 8.17% | Tuesday, December 21, 2021 4:00 PM |
| KRYS | Krystal Biotech, Inc. - Common Stock | $71.46 | $70 | $69.72 | $72.81 | $69.72 | 2.09% | Tuesday, December 21, 2021 4:00 PM |
| KSA | iShares Trust iShares MSCI Saudi Arabia ETF | $40.90 | $40.54 | $40.77 | $41.04 | $40.77 | 0.89% | Tuesday, December 21, 2021 4:10 PM |
| KSCD | KFA Small Cap Quality Dividend Index ETF | $29.37 | $28.92 | $29.33 | $29.41 | $29.29 | 1.56% | Tuesday, December 21, 2021 4:10 PM |
| KSM | DWS Strategic Municipal Income Trust | $12.43 | $12.37 | $12.43 | $12.44 | $12.32 | 0.49% | Tuesday, December 21, 2021 4:00 PM |
| KSS | Kohl's Corporation Common Stock | $48.89 | $46.87 | $47.46 | $49.30 | $47.46 | 4.31% | Tuesday, December 21, 2021 4:00 PM |
| KSU | Kansas City Southern Common Stock | $0.00 | $6321 | No Data | No Data | No Data | -100% | No Data |
| KT | KT Corporation Common Stock | $13.51 | $13.27 | $13.42 | $13.52 | $13.40 | 1.81% | Tuesday, December 21, 2021 4:00 PM |
| KTB | Kontoor Brands, Inc. Common Stock | $49.97 | $47.42 | $48.20 | $50.16 | $48.02 | 5.38% | Tuesday, December 21, 2021 4:00 PM |
| KTCC | Key Tronic Corporation - Common Stock | $6.14 | $6.07 | $6.07 | $6.14 | $6.04 | 1.07% | Tuesday, December 21, 2021 4:00 PM |
| KTF | DWS Municipal Income Trust | $11.93 | $12 | $11.99 | $11.99 | $11.89 | -0.58% | Tuesday, December 21, 2021 4:00 PM |
| KTH | Structures Products Cp 8% CorTS Issued by Peco Energy Cap Tr II Preferred Stock | $32.70 | $31.85 | $32.25 | $32.70 | $32.25 | 2.67% | Tuesday, December 21, 2021 4:00 PM |
| KTN | Structured Products Corp 8.205% CorTS 8.205% Corporate Backed Trust Securities (CorTS) | $31.92 | $31.92 | No Data | No Data | No Data | 0 | Monday, December 20, 2021 2:53 PM |
| KTOS | Kratos Defense & Security Solutions, Inc. - Common Stock | $19.71 | $19.07 | $19.25 | $19.91 | $19.13 | 3.36% | Tuesday, December 21, 2021 4:00 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 | $15.51 | $14.8 | $15.07 | $15.66 | $14.85 | 4.8% | Tuesday, December 21, 2021 4:00 PM |
| KURE | KraneShares MSCI All China Health Care Index ETF | $32.18 | $31.8 | $32.06 | $32.20 | $32.06 | 1.19% | Tuesday, December 21, 2021 4:10 PM |
| KVHI | KVH Industries, Inc. - Common Stock | $9.30 | $8.97 | $9.05 | $9.34 | $9.05 | 3.68% | Tuesday, December 21, 2021 4:00 PM |
| KW | Kennedy-Wilson Holdings Inc. Common Stock | $23.13 | $22.44 | $22.62 | $23.24 | $22.62 | 3.07% | Tuesday, December 21, 2021 4:00 PM |
| KWEB | KraneShares Trust KraneShares CSI China Internet ETF | $39.94 | $37.43 | $38.27 | $39.99 | $38.27 | 6.71% | Tuesday, December 21, 2021 4:10 PM |
| KWR | Quaker Chemical Corporation Common Stock | $223.58 | $220.26 | $221.85 | $226.12 | $221.44 | 1.51% | Tuesday, December 21, 2021 4:00 PM |
| KXI | iShares Global Consumer Staples ETF | $63.20 | $63.22 | $63.05 | $63.20 | $62.85 | -0.03% | Tuesday, December 21, 2021 4:10 PM |
| KXIN | Kaixin Auto Holdings - Ordinary Share | $1.49 | $1.48 | $1.47 | $1.56 | $1.44 | 0.68% | Tuesday, December 21, 2021 4:00 PM |
| KYN | Kayne Anderson MLP/Midstream Investment Company Common Stock | $7.52 | $7.34 | $7.43 | $7.62 | $7.40 | 2.45% | Tuesday, December 21, 2021 4:00 PM |
| KZIA | Kazia Therapeutics Limited - American Depositary Shares | $7.60 | $7.4 | $7.40 | $7.78 | $7.40 | 2.7% | Tuesday, December 21, 2021 4:00 PM |
| KZR | Kezar Life Sciences, Inc. - Common Stock | $14.70 | $14.74 | $14.74 | $14.83 | $14.37 | -0.27% | Tuesday, December 21, 2021 4:00 PM |
| L | Loews Corporation Common Stock | $56.76 | $55.58 | $56.26 | $57.25 | $56.16 | 2.12% | Tuesday, December 21, 2021 4:00 PM |
| LABD | Direxion Daily S&P Biotech Bear 3X Shares | $23.07 | $23.5 | $23.19 | $24.31 | $23.00 | -1.83% | Tuesday, December 21, 2021 4:10 PM |
| LABU | Direxion Daily S&P Biotech Bull 3X Shares | $40.76 | $40.06 | $40.39 | $40.84 | $38.52 | 1.75% | Tuesday, December 21, 2021 4:10 PM |
| LAC | Lithium Americas Corp. Common Shares | $29.24 | $27.53 | $28.02 | $29.28 | $27.99 | 6.21% | Tuesday, December 21, 2021 4:00 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 | $286.29 | $281.21 | $282.10 | $287.09 | $281.51 | 1.81% | Tuesday, December 21, 2021 4:00 PM |
| LADR | Ladder Capital Corp Class A Common Stock | $11.97 | $11.24 | $11.29 | $12.04 | $11.27 | 6.49% | Tuesday, December 21, 2021 4:00 PM |
| LAIX | LAIX Inc. American Depositary Shares, each representing one Class A Ordinary Share | $0.69 | $0.65 | $0.65 | $0.70 | $0.65 | 6.48% | Tuesday, December 21, 2021 4:00 PM |
| LAKE | Lakeland Industries, Inc. - Common Stock | $20.96 | $20.45 | $20.45 | $21.11 | $20.45 | 2.49% | Tuesday, December 21, 2021 4:00 PM |
| LAMR | Lamar Advertising Company - Class A Common Stock | $116.01 | $113.07 | $114.00 | $116.49 | $112.77 | 2.6% | Tuesday, December 21, 2021 4:00 PM |
| LANC | Lancaster Colony Corporation - Common Stock | $160.62 | $159.89 | $159.99 | $161.48 | $159.14 | 0.46% | Tuesday, December 21, 2021 4:00 PM |
| LAND | Gladstone Land Corporation - Common Stock | $30.99 | $30.65 | $30.99 | $31.25 | $30.53 | 1.11% | Tuesday, December 21, 2021 4:00 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 | $28.60 | $28.5 | $28.50 | $29.00 | $28.50 | 0.35% | Tuesday, December 21, 2021 4:00 PM |
| LASR | nLIGHT, Inc. - Common Stock | $23.96 | $23.28 | $23.45 | $24.15 | $23.00 | 2.92% | Tuesday, December 21, 2021 4:00 PM |
| LATN | Union Acquisition Corp. II - Ordinary Shares | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
| LAUR | Laureate Education, Inc. - Class A Common Stock | $12.38 | $11.46 | $11.51 | $12.42 | $11.51 | 8.03% | Tuesday, December 21, 2021 4:00 PM |
| LAWS | Lawson Products, Inc. - Common Stock | $48.54 | $46.75 | $47.23 | $48.55 | $47.23 | 3.83% | Tuesday, December 21, 2021 4:00 PM |
| LAZ | Lazard LTD. Lazard, LTD. Class A Common Stock | $42.85 | $41.73 | $42.34 | $43.24 | $42.34 | 2.68% | Tuesday, December 21, 2021 4:00 PM |
| LAZY | Lazydays Holdings, Inc. - Common Stock | $19.67 | $19.53 | $19.61 | $19.84 | $19.37 | 0.72% | Tuesday, December 21, 2021 4:00 PM |
| LB | L Brands, Inc. | $39.95 | $40.08 | $40.30 | $40.79 | $39.86 | -0.32% | Tuesday, December 21, 2021 4:00 PM |
| LBAI | Lakeland Bancorp, Inc. - Common Stock | $18.46 | $18.06 | $18.15 | $18.60 | $18.15 | 2.21% | Tuesday, December 21, 2021 4:00 PM |
| LBC | Luther Burbank Corporation - Common Stock | $13.61 | $13.65 | $13.75 | $13.94 | $13.57 | -0.29% | Tuesday, December 21, 2021 4:00 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 | $51.23 | $50.77 | $51.35 | $51.70 | $51.19 | 0.91% | Tuesday, December 21, 2021 4:10 PM |
| LBRDA | Liberty Broadband Corporation - Class A Common Stock | $155.61 | $153.86 | $154.09 | $156.32 | $154.09 | 1.14% | Tuesday, December 21, 2021 4:00 PM |
| LBRDK | Liberty Broadband Corporation - Class C Common Stock | $157.48 | $155.9 | $157.14 | $158.37 | $156.21 | 1.01% | Tuesday, December 21, 2021 4:00 PM |
| LBRT | Liberty Oilfield Services Inc. Class A Common Stock | $9.91 | $9.21 | $9.44 | $9.92 | $9.41 | 7.6% | Tuesday, December 21, 2021 4:00 PM |
| LBTYA | Liberty Global plc - Class A Ordinary Shares | $27.37 | $27.07 | $27.36 | $27.68 | $27.09 | 1.11% | Tuesday, December 21, 2021 4:00 PM |
| LBTYB | Liberty Global plc - Class B Ordinary Shares | $27.69 | $27.05 | $27.69 | $27.69 | $27.50 | 2.37% | Tuesday, December 21, 2021 4:00 PM |
| LBTYK | Liberty Global plc - Class C Ordinary Shares | $27.56 | $27.25 | $27.58 | $27.85 | $27.43 | 1.14% | Tuesday, December 21, 2021 4:00 PM |
| LBY | Libbey, Inc. Common Stock | $0.40 | $0.4 | No Data | No Data | No Data | 0 | Wednesday, October 27, 2021 11:18 AM |
| LC | LendingClub Corporation Common Stock | $24.19 | $23.2 | $23.57 | $24.38 | $23.34 | 4.27% | Tuesday, December 21, 2021 4:00 PM |
| LCA | Landcadia Holdings II, Inc. - Class A Common Stock | $9.75 | $9.85 | $9.74 | $9.75 | $9.74 | -1.02% | Tuesday, December 21, 2021 4:00 PM |
| LCI | Lannett Co Inc Common Stock | $1.77 | $1.7 | $1.69 | $1.84 | $1.68 | 4.12% | Tuesday, December 21, 2021 4:00 PM |
| LCII | LCI Industries | $145.74 | $142.34 | $143.21 | $146.44 | $143.21 | 2.39% | Tuesday, December 21, 2021 4:00 PM |
| LCNB | LCNB Corporation - Common Stock | $18.93 | $19.04 | $19.07 | $19.54 | $18.93 | -0.58% | Tuesday, December 21, 2021 4:00 PM |
| LCR | Leuthold Core ETF | $31.15 | $30.74 | $30.90 | $31.15 | $30.90 | 1.33% | Tuesday, December 21, 2021 4:10 PM |
| LCTX | Lineage Cell Therapeutics, Inc. Common Stock | $2.57 | $2.57 | $2.67 | $2.67 | $2.45 | 0 | Tuesday, December 21, 2021 4:00 PM |
| LCUT | Lifetime Brands, Inc. - Common Stock | $15.31 | $14.8 | $14.97 | $15.31 | $14.25 | 3.45% | Tuesday, December 21, 2021 4:00 PM |
| LD | iPath Bloomberg Lead Subindex Total Return SM Index ETN | $48.58 | $48.89 | $48.44 | $48.58 | $48.44 | -0.64% | Tuesday, December 21, 2021 4:10 PM |
| LDEM | iShares ESG MSCI EM Leaders ETF | $57.54 | $56.75 | $57.20 | $57.78 | $57.20 | 1.39% | Tuesday, December 21, 2021 4:00 PM |
| LDL | Lydall, Inc. Common Stock | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
| LDOS | Leidos Holdings, Inc. Common Stock | $86.43 | $84.44 | $84.86 | $86.87 | $84.71 | 2.36% | Tuesday, December 21, 2021 4:02 PM |
| LDP | Cohen & Steers Limited Duration Preferred and Income Fund, Inc. | $26.56 | $25.91 | $25.94 | $26.56 | $25.78 | 2.51% | Tuesday, December 21, 2021 4:00 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 | $19.97 | $20.01 | $19.94 | $20.02 | $19.94 | -0.2% | Tuesday, December 21, 2021 4:00 PM |
| LDUR | PIMCO Enhanced Low Duration Active Exchange-Traded Fund | $100.79 | $100.8 | $100.41 | $100.79 | $100.41 | -0.01% | Tuesday, December 21, 2021 4:10 PM |
| LE | Lands' End, Inc. - Common Stock | $18.69 | $18.06 | $18.41 | $19.00 | $18.13 | 3.49% | Tuesday, December 21, 2021 4:00 PM |
| LEA | Lear Corporation Common Stock | $170.73 | $167.76 | $169.69 | $171.76 | $169.00 | 1.77% | Tuesday, December 21, 2021 4:00 PM |
| LEAD | Realty Shares DIVCON Leaders Dividend ETF | $22.76 | $22.26 | $22.50 | $22.76 | $22.50 | 2.25% | Tuesday, December 21, 2021 4:00 PM |
| LEAF | Leaf Group Ltd. Common Stock | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
| LECO | Lincoln Electric Holdings, Inc. - Common Shares | $135.25 | $131.41 | $132.71 | $135.79 | $131.69 | 2.92% | Tuesday, December 21, 2021 4:00 PM |
| LEDS | SemiLEDS Corporation - Common Stock | $5.14 | $4.9 | $4.92 | $5.24 | $4.82 | 4.9% | Tuesday, December 21, 2021 4:00 PM |
| LEE | Lee Enterprises, Incorporated Common Stock | $39.05 | $35.12 | $35.00 | $39.71 | $35.00 | 11.19% | Tuesday, December 21, 2021 4:00 PM |
| LEG | Leggett & Platt, Incorporated Common Stock | $38.39 | $37.99 | $38.35 | $38.80 | $38.10 | 1.05% | Tuesday, December 21, 2021 4:00 PM |
| LEGH | Legacy Housing Corporation - Common Stock | $25.15 | $24.24 | $24.53 | $25.52 | $24.53 | 3.75% | Tuesday, December 21, 2021 4:00 PM |
| LEGR | First Trust Indxx Innovative Transaction & Process ETF | $42.76 | $42.17 | $42.46 | $42.88 | $42.41 | 1.4% | Tuesday, December 21, 2021 4:00 PM |
| LEJU | Leju Holdings Limited American Depositary Shares, each representing one Ordinary share | $0.81 | $0.82 | $0.81 | $0.84 | $0.80 | -0.5% | Tuesday, December 21, 2021 4:00 PM |
| LEMB | iShares J.P. Morgan EM Local Currency Bond | $39.06 | $38.9 | $38.69 | $39.09 | $38.69 | 0.41% | Tuesday, December 21, 2021 4:10 PM |
| LEN | Lennar Corporation Class A Common Stock | $108.72 | $105.84 | $106.96 | $109.14 | $106.85 | 2.72% | Tuesday, December 21, 2021 4:00 PM |
| LEN.B | Lennar Corporation Class B | $89.13 | $86.78 | $88.33 | $89.40 | $87.84 | 2.71% | Tuesday, December 21, 2021 4:00 PM |
| LEND | Amplify CrowdBureau Peer-to-Peer Lending & Crowdfunding ETF | $2.40 | $2.6 | No Data | No Data | No Data | -7.69% | Monday, December 20, 2021 12:07 PM |
| LEO | BNY Mellon Strategic Municipals, Inc. Common Stock | $8.42 | $8.39 | $8.42 | $8.45 | $8.35 | 0.36% | Tuesday, December 21, 2021 4:00 PM |
| LEU | Centrus Energy Corp. Class A Common Stock | $54.37 | $47.06 | $50.96 | $55.45 | $49.45 | 15.53% | Tuesday, December 21, 2021 4:00 PM |
| LEVI | Levi Strauss & Co Class A Common Stock | $24.03 | $23.04 | $23.36 | $24.21 | $23.36 | 4.3% | Tuesday, December 21, 2021 4:00 PM |
| LEVL | Level One Bancorp, Inc. - Common Stock | $38.53 | $38.02 | $38.52 | $39.02 | $38.33 | 1.34% | Tuesday, December 21, 2021 4:00 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 | $8.27 | $8.2 | $8.22 | $8.28 | $8.21 | 0.85% | Tuesday, December 21, 2021 4:00 PM |
| LFEQ | VanEck Vectors Long/Flat Trend ETF | $43.21 | $42.49 | $42.93 | $43.21 | $42.93 | 1.71% | Tuesday, December 21, 2021 4:10 PM |
| LFUS | Littelfuse, Inc. - Common Stock | $298.73 | $293.14 | $295.34 | $299.49 | $294.69 | 1.91% | Tuesday, December 21, 2021 4:00 PM |
| LFVN | Lifevantage Corporation - Common Stock | $6.72 | $6.65 | $6.62 | $6.79 | $6.53 | 1.05% | Tuesday, December 21, 2021 4:00 PM |
| LGC | Legacy Acquisition Corp. Class A Common Stock, par value $0.0001 per share | $1.26 | $1.26 | $1.26 | $1.26 | $1.26 | 0 | Tuesday, December 21, 2021 8:00 AM |
| LGF.A | Lions Gate Entertainment Corporation Class A Voting Shares | $15.76 | $15.01 | $15.16 | $15.78 | $15.16 | 5% | Tuesday, December 21, 2021 4:00 PM |
| LGF.B | Lions Gate Entertainment Corporation Class B Non-Voting Shares | $14.67 | $14 | $14.28 | $14.73 | $14.24 | 4.79% | Tuesday, December 21, 2021 4:00 PM |
| LGH | HCM Defender 500 Index ETF | $44.68 | $43.74 | $44.32 | $44.82 | $44.00 | 2.15% | Tuesday, December 21, 2021 4:10 PM |
| LGI | Lazard Global Total Return and Income Fund Common Stock | $19.54 | $19.22 | $19.41 | $19.57 | $19.25 | 1.66% | Tuesday, December 21, 2021 4:00 PM |
| LGIH | LGI Homes, Inc. - Common Stock | $150.98 | $146.41 | $147.35 | $151.32 | $147.34 | 3.12% | Tuesday, December 21, 2021 4:00 PM |
| LGL | LGL Group, Inc. (The) Common Stock | $10.50 | $10.33 | $10.40 | $10.65 | $10.25 | 1.65% | Tuesday, December 21, 2021 4:00 PM |
| LGLV | SPDR SSGA US Large Cap Low Volatility Index ETF | $145.74 | $144.57 | $145.15 | $146.04 | $144.98 | 0.81% | Tuesday, December 21, 2021 4:10 PM |
| LGND | Ligand Pharmaceuticals Incorporated - Common Stock | $151.02 | $153.21 | $153.02 | $153.11 | $145.93 | -1.43% | Tuesday, December 21, 2021 4:00 PM |
| LGOV | First Trust Long Duration Opportunities ETF | $27.89 | $27.97 | $27.81 | $27.89 | $27.75 | -0.27% | Tuesday, December 21, 2021 4:10 PM |
| LH | Laboratory Corporation of America Holdings Common Stock | $302.59 | $309.41 | $310.04 | $311.27 | $299.63 | -2.2% | Tuesday, December 21, 2021 4:00 PM |
| LHC | Leo Holdings Corp. Class A Ordinary Shares | $9.75 | $9.78 | $9.75 | $9.76 | $9.71 | -0.31% | Tuesday, December 21, 2021 4:00 PM |
| LHCG | LHC Group - common stock | $131.65 | $126.75 | $128.57 | $132.61 | $127.04 | 3.87% | Tuesday, December 21, 2021 4:00 PM |
| LHX | L3Harris Technologies, Inc. Common Stock | $207.13 | $202.02 | $203.62 | $208.56 | $203.02 | 2.53% | Tuesday, December 21, 2021 4:00 PM |
| LIFE | aTyr Pharma, Inc. - Common Stock | $7.77 | $7.94 | $8.00 | $8.05 | $7.70 | -2.14% | Tuesday, December 21, 2021 4:00 PM |
| LII | Lennox International, Inc. Common Stock | $313.95 | $307.96 | $311.20 | $314.14 | $306.89 | 1.95% | Tuesday, December 21, 2021 4:00 PM |
| LILA | Liberty Latin America Ltd. - Class A Common Stock | $11.53 | $10.94 | $11.11 | $11.71 | $11.11 | 5.39% | Tuesday, December 21, 2021 4:00 PM |
| LILAK | Liberty Latin America Ltd. - Class C Common Stock | $11.26 | $10.69 | $10.83 | $11.47 | $10.77 | 5.33% | Tuesday, December 21, 2021 4:00 PM |
| LIN | Linde plc Ordinary Share | $332.89 | $330.32 | $330.40 | $334.01 | $329.58 | 0.78% | Tuesday, December 21, 2021 4:02 PM |
| LINC | Lincoln Educational Services Corporation - Common Stock | $7.50 | $7.51 | $7.62 | $7.73 | $7.47 | -0.13% | Tuesday, December 21, 2021 4:00 PM |
| LIND | Lindblad Expeditions Holdings Inc. - Common Stock | $16.47 | $16.05 | $16.44 | $17.09 | $16.38 | 2.62% | Tuesday, December 21, 2021 4:00 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 | $5.02 | $4.9 | $5.15 | $5.15 | $4.86 | 2.45% | Tuesday, December 21, 2021 4:00 PM |
| LIT | Global X Lithium & Battery Tech ETF | $82.26 | $81.15 | $82.18 | $82.56 | $81.60 | 1.37% | Tuesday, December 21, 2021 4:10 PM |
| LITB | LightInTheBox Holding Co., Ltd. American Depositary Shares, each representing 2 ordinary shares | $1.07 | $1.07 | $1.08 | $1.15 | $1.04 | 0 | Tuesday, December 21, 2021 4:00 PM |
| LITE | Lumentum Holdings Inc. - Common Stock | $103.80 | $103.7 | $103.88 | $104.78 | $102.61 | 0.1% | Tuesday, December 21, 2021 4:00 PM |
| LIVE | Live Ventures Incorporated - Common Stock | $32.80 | $31.1 | $32.20 | $34.65 | $31.01 | 5.47% | Tuesday, December 21, 2021 4:00 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 | $82.27 | $80.25 | $81.23 | $82.69 | $80.87 | 2.52% | Tuesday, December 21, 2021 4:00 PM |
| LIVX | LiveXLive Media, Inc. - Common Stock | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
| LIZI | LIZHI INC. - American Depositary Shares | $1.70 | $1.64 | $1.73 | $1.74 | $1.67 | 3.66% | Tuesday, December 21, 2021 4:00 PM |
| LJPC | La Jolla Pharmaceutical Company - Common Stock | $4.48 | $4.32 | $4.30 | $4.61 | $4.30 | 3.7% | Tuesday, December 21, 2021 4:00 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 | $0.71 | $0.67 | $0.65 | $0.73 | $0.65 | 6.03% | Tuesday, December 21, 2021 4:00 PM |
| LKFN | Lakeland Financial Corporation - Common Stock | $75.86 | $74.86 | $75.61 | $76.75 | $75.21 | 1.34% | Tuesday, December 21, 2021 4:00 PM |
| LKOR | FlexShares Trust FlexShares Credit-Scored US Long Corporate Bond Index Fund | $59.19 | $58.95 | $58.97 | $59.19 | $58.67 | 0.41% | Tuesday, December 21, 2021 4:10 PM |
| LKQ | LKQ Corporation - Common Stock | $56.85 | $55.26 | $55.76 | $56.85 | $55.55 | 2.88% | Tuesday, December 21, 2021 4:00 PM |
| LL | Lumber Liquidators Holdings, Inc Common Stock | $17.24 | $16.76 | $16.96 | $17.28 | $16.84 | 2.86% | Tuesday, December 21, 2021 4:00 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 | $3.60 | $3.63 | $3.68 | $3.75 | $3.54 | -0.83% | Tuesday, December 21, 2021 4:00 PM |
| LLY | Eli Lilly and Company Common Stock | $264.88 | $263.48 | $264.00 | $265.95 | $260.57 | 0.53% | Tuesday, December 21, 2021 4:01 PM |
| LM | Legg Mason, Inc. Common Stock | $0.07 | $0.07 | $0.07 | $0.08 | $0.07 | 7.69% | Tuesday, December 21, 2021 4:00 PM |
| LMAT | LeMaitre Vascular, Inc. - Common Stock | $49.87 | $47.49 | $47.76 | $49.90 | $47.37 | 5.01% | Tuesday, December 21, 2021 4:00 PM |
| LMB | Limbach Holdings, Inc. - Common Stock | $8.69 | $8.18 | $8.28 | $8.88 | $7.67 | 6.23% | Tuesday, December 21, 2021 4:00 PM |
| LMBS | First Trust Low Duration Opportunities ETF | $50.07 | $50.13 | $50.09 | $50.12 | $50.07 | -0.12% | Tuesday, December 21, 2021 4:00 PM |
| LMFA | LM Funding America, Inc. - Common Stock | $5.39 | $5.31 | $5.33 | $5.48 | $5.30 | 1.51% | Tuesday, December 21, 2021 4:00 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 | $1.07 | $1.07 | $1.06 | $1.11 | $1.05 | 0 | Tuesday, December 21, 2021 4:00 PM |
| LMNR | Limoneira Co - Common Stock | $15.06 | $14.58 | $14.62 | $15.24 | $14.62 | 3.29% | Tuesday, December 21, 2021 4:00 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 | $7.17 | $7.09 | $7.15 | $7.59 | $7.02 | 1.13% | Tuesday, December 21, 2021 4:00 PM |
| LMRK | Landmark Infrastructure Partners LP - Common Units | $16.49 | $16.44 | $16.46 | $16.51 | $16.46 | 0.3% | Tuesday, December 21, 2021 4:00 PM |
| LMRKN | Landmark Infrastructure Partners LP - Preferred Stock | $25.50 | $25.5 | $25.51 | $25.65 | $25.40 | 0 | Tuesday, December 21, 2021 4:00 PM |
| LMRKO | Landmark Infrastructure Partners LP - Preferred Units | $25.30 | $25.25 | $25.35 | $25.37 | $25.30 | 0.2% | Tuesday, December 21, 2021 4:00 PM |
| LMRKP | Landmark Infrastructure Partners LP - 8.00% Series A Cumulative Redeemable Perpetual Preferred Units | $25.47 | $25.36 | $25.40 | $25.55 | $25.40 | 0.43% | Tuesday, December 21, 2021 4:00 PM |
| LMST | Limestone Bancorp, Inc. - Common Stock | $19.00 | $18.99 | $18.87 | $19.00 | $18.87 | 0.05% | Tuesday, December 21, 2021 4:00 PM |
| LMT | Lockheed Martin Corporation Common Stock | $340.77 | $337.42 | $338.77 | $343.38 | $338.65 | 0.99% | Tuesday, December 21, 2021 4:03 PM |
| LN | LINE Corporation American Depositary Shares (each representing one share of Common Stock) | $0.70 | $0.68 | $0.68 | $0.70 | $0.68 | 2.94% | Tuesday, December 21, 2021 4:00 PM |
| LNC | Lincoln National Corporation Common Stock | $65.58 | $62.86 | $63.87 | $65.76 | $63.64 | 4.33% | Tuesday, December 21, 2021 4:00 PM |
| LND | Brasilagro Brazilian Agric Real Estate Co Sponsored ADR (Brazil) | $4.69 | $4.69 | $4.69 | $4.73 | $4.68 | -0.09% | Tuesday, December 21, 2021 4:00 PM |
| LNDC | Landec Corporation - Common Stock | $10.96 | $10.73 | $10.66 | $11.36 | $10.58 | 2.14% | Tuesday, December 21, 2021 4:00 PM |
| LNG | Cheniere Energy, Inc. Common Stock | $105.57 | $101.15 | $102.12 | $106.60 | $102.12 | 4.37% | Tuesday, December 21, 2021 4:00 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 | $146.63 | $142.91 | $144.07 | $147.76 | $144.07 | 2.6% | Tuesday, December 21, 2021 4:00 PM |
| LNT | Alliant Energy Corporation - Common Stock | $59.40 | $59.93 | $60.12 | $60.48 | $59.24 | -0.88% | Tuesday, December 21, 2021 4:00 PM |
| LNTH | Lantheus Holdings, Inc. - Common Stock | $28.43 | $27.52 | $27.64 | $29.35 | $27.64 | 3.31% | Tuesday, December 21, 2021 4:00 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 | $6.00 | $5.98 | $6.02 | $6.02 | $5.93 | 0.33% | Tuesday, December 21, 2021 4:00 PM |
| LOB | Live Oak Bancshares, Inc. - Common Stock | $79.28 | $76.2 | $78.10 | $79.62 | $77.57 | 4.04% | Tuesday, December 21, 2021 4:00 PM |
| LOCO | El Pollo Loco Holdings, Inc. - Common Stock | $14.35 | $14.11 | $14.28 | $14.65 | $14.24 | 1.7% | Tuesday, December 21, 2021 4:00 PM |
| LODE | Comstock Mining, Inc. Common Stock | $1.40 | $1.4 | $1.40 | $1.41 | $1.34 | 0 | Tuesday, December 21, 2021 4:00 PM |
| LOGC | LogicBio Therapeutics, Inc. - Common Stock | $2.41 | $2.46 | $2.39 | $2.49 | $2.37 | -2.03% | Tuesday, December 21, 2021 4:00 PM |
| LOGI | Logitech International S.A. - Registered Shares | $84.10 | $81.86 | $82.34 | $84.17 | $82.15 | 2.74% | Tuesday, December 21, 2021 4:00 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 | $6.14 | $5.97 | $5.94 | $6.16 | $5.94 | 2.85% | Tuesday, December 21, 2021 4:00 PM |
| LONE | Lonestar Resources US Inc. - Class A Common Stock | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
| LOOP | Loop Industries, Inc. - Common Stock | $12.55 | $12.12 | $12.33 | $12.56 | $12.19 | 3.55% | Tuesday, December 21, 2021 4:00 PM |
| LOPE | Grand Canyon Education, Inc. - Common Stock | $84.64 | $83.34 | $83.94 | $84.71 | $82.67 | 1.56% | Tuesday, December 21, 2021 4:00 PM |
| LORL | Loral Space and Communications, Inc. - Common Stock | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
| LOUP | Innovator Loup Frontier Tech E | $53.10 | $51.44 | $52.13 | $53.10 | $52.13 | 3.23% | Tuesday, December 21, 2021 4:10 PM |
| LOV | Spark Networks, Inc. American Depositary Shares (each representing one-tenth of an Ordinary Share) | $3.05 | $2.94 | $2.96 | $3.12 | $2.90 | 3.74% | Tuesday, December 21, 2021 4:00 PM |
| LOVE | The Lovesac Company - Common Stock | $63.29 | $60.13 | $61.60 | $63.70 | $61.60 | 5.26% | Tuesday, December 21, 2021 4:00 PM |
| LOW | Lowe's Companies, Inc. Common Stock | $246.98 | $245.62 | $247.71 | $248.41 | $243.58 | 0.55% | Tuesday, December 21, 2021 4:04 PM |
| LOWC | SPDR MSCI ACWI Low Carbon Target ETF | $129.83 | $127.72 | $128.60 | $129.83 | $128.60 | 1.65% | Tuesday, December 21, 2021 4:10 PM |
| LPCN | Lipocine Inc. - Common Stock | $1.09 | $1.02 | $1.02 | $1.09 | $1.02 | 6.86% | Tuesday, December 21, 2021 4:00 PM |
| LPG | Dorian LPG Ltd. Common Stock | $12.52 | $12.27 | $12.42 | $12.70 | $12.41 | 2.04% | Tuesday, December 21, 2021 4:00 PM |
| LPI | Laredo Petroleum, Inc. Common Stock | $63.68 | $56.34 | $58.96 | $63.82 | $58.00 | 13.03% | Tuesday, December 21, 2021 4:00 PM |
| LPL | LG Display Co, Ltd AMERICAN DEPOSITORY SHARES | $9.34 | $9.26 | $9.32 | $9.40 | $9.32 | 0.86% | Tuesday, December 21, 2021 4:00 PM |
| LPLA | LPL Financial Holdings Inc. - Common Stock | $158.25 | $152.65 | $153.73 | $159.11 | $153.73 | 3.67% | Tuesday, December 21, 2021 4:00 PM |
| LPSN | LivePerson, Inc. - Common Stock | $37.28 | $36.13 | $36.34 | $37.59 | $35.87 | 3.18% | Tuesday, December 21, 2021 4:00 PM |
| LPTH | LightPath Technologies, Inc. - Class A Common Stock | $2.31 | $2.26 | $2.30 | $2.36 | $2.24 | 2.21% | Tuesday, December 21, 2021 4:00 PM |
| LPTX | Leap Therapeutics, Inc. - Common Stock | $2.92 | $2.99 | $2.99 | $3.00 | $2.83 | -2.34% | Tuesday, December 21, 2021 4:00 PM |
| LPX | Louisiana-Pacific Corporation Common Stock | $73.47 | $71.97 | $73.01 | $73.56 | $71.66 | 2.08% | Tuesday, December 21, 2021 4:00 PM |
| LQD | iShares iBoxx $ Investment Grade Corporate Bond ETF | $132.69 | $132.43 | $131.48 | $132.69 | $131.48 | 0.2% | Tuesday, December 21, 2021 4:10 PM |
| LQDA | Liquidia Technologies, Inc. - Common Stock | $4.19 | $4.14 | $4.20 | $4.20 | $4.08 | 1.21% | Tuesday, December 21, 2021 4:00 PM |
| LQDH | iShares Interest Rate Hedged Corporate Bond ETF | $95.26 | $94.78 | $95.04 | $95.31 | $95.04 | 0.51% | Tuesday, December 21, 2021 4:10 PM |
| LQDI | iShares Inflation Hedged Corporate Bond ETF | $30.26 | $30.05 | $29.82 | $30.26 | $29.80 | 0.7% | Tuesday, December 21, 2021 4:10 PM |
| LQDT | Liquidity Services, Inc. - Common Stock | $21.30 | $21.28 | $21.23 | $21.73 | $20.93 | 0.09% | Tuesday, December 21, 2021 4:00 PM |
| LRCX | Lam Research Corporation - Common Stock | $683.07 | $661.08 | $679.55 | $687.06 | $665.14 | 3.33% | Tuesday, December 21, 2021 4:00 PM |
| LRET | ETRACS Monthly Pay 2xLeveraged MSCI US REIT Index ETN due May 5, 2045 | $53.20 | $52.3 | $53.02 | $53.38 | $53.02 | 1.72% | Tuesday, December 21, 2021 8:00 PM |
| LRGE | ClearBridge Large Cap Growth ESG ETF | $60.55 | $59.14 | $59.77 | $60.62 | $59.17 | 2.38% | Tuesday, December 21, 2021 4:00 PM |
| LRGF | iShares Edge MSCI Multifactor USA ETF | $45.14 | $44.34 | $44.76 | $45.14 | $44.69 | 1.8% | Tuesday, December 21, 2021 4:10 PM |
| LRN | K12 Inc Common Stock | $32.91 | $31.97 | $32.19 | $33.49 | $31.85 | 2.94% | Tuesday, December 21, 2021 4:00 PM |
| LRNZ | TrueMark Technology, AI & Deep Learning ETF | $47.24 | $45.38 | $45.89 | $47.24 | $45.44 | 4.09% | Tuesday, December 21, 2021 4:10 PM |
| LSAF | LeaderShares AlphaFactor US Core Equity ETF | $33.83 | $33.23 | $33.52 | $33.88 | $33.52 | 1.8% | Tuesday, December 21, 2021 4:10 PM |
| LSBK | Lake Shore Bancorp, Inc. - Common Stock | $15.25 | $15.09 | $15.25 | $15.25 | $15.08 | 1.06% | Tuesday, December 21, 2021 4:00 PM |
| LSCC | Lattice Semiconductor Corporation - Common Stock | $74.00 | $70.36 | $72.06 | $74.16 | $71.64 | 5.17% | Tuesday, December 21, 2021 4:00 PM |
| LSI | Life Storage, Inc. Common Stock | $145.62 | $146.55 | $147.18 | $147.63 | $144.45 | -0.63% | Tuesday, December 21, 2021 4:00 PM |
| LSLT | Salt Low truBeta US Market ETF | $32.99 | $32.88 | $32.88 | $32.99 | $32.88 | 0.33% | Tuesday, December 21, 2021 4:10 PM |
| LSST | Natixis ETF Trust Natixis Loomis Sayles Short Duration Income ETF | $25.03 | $25.04 | $26.10 | $26.10 | $25.01 | -0.06% | Tuesday, December 21, 2021 4:10 PM |
| LSTR | Landstar System, Inc. - Common Stock | $171.31 | $167.78 | $167.56 | $171.79 | $166.86 | 2.1% | Tuesday, December 21, 2021 4:00 PM |
| LSXMA | Liberty Media Corporation - Series A Liberty SiriusXM Common Stock | $49.24 | $48.31 | $48.70 | $49.56 | $48.25 | 1.93% | Tuesday, December 21, 2021 4:00 PM |
| LSXMB | Liberty Media Corporation - Series B Liberty SiriusXM Common Stock | $48.62 | $48.11 | No Data | No Data | No Data | 1.06% | Thursday, December 16, 2021 9:30 AM |
| LSXMK | Liberty Media Corporation - Series C Liberty SiriusXM Common Stock | $48.89 | $48.03 | $48.44 | $49.33 | $48.44 | 1.79% | Tuesday, December 21, 2021 4:00 PM |
| LTBR | Lightbridge Corporation - Common Stock | $7.39 | $7.43 | $7.54 | $7.85 | $7.16 | -0.54% | Tuesday, December 21, 2021 4:00 PM |
| LTC | LTC Properties, Inc. Common Stock | $33.80 | $33.25 | $33.53 | $34.00 | $33.43 | 1.65% | Tuesday, December 21, 2021 4:00 PM |
| LTHM | Livent Corporation Common Stock | $23.79 | $22.18 | $22.97 | $23.83 | $22.85 | 7.26% | Tuesday, December 21, 2021 4:00 PM |
| LTL | ProShares Ultra Telecommunications ProShares | $53.55 | $52.36 | $52.90 | $53.72 | $52.90 | 2.27% | Tuesday, December 21, 2021 4:10 PM |
| LTM | LATAM Airlines Group S.A. | $22.82 | $22.57 | $22.82 | $22.96 | $22.82 | 1.12% | Tuesday, December 21, 2021 5:35 PM |
| LTPZ | Pimco 15 Year U.S. TIPS Index Exchange-Traded Fund | $90.37 | $89.71 | $89.49 | $90.45 | $89.16 | 0.74% | Tuesday, December 21, 2021 4:10 PM |
| LTRPA | Liberty TripAdvisor Holdings, Inc. - Series A Common Stock | $2.41 | $2.21 | $2.26 | $2.46 | $2.26 | 9.05% | Tuesday, December 21, 2021 4:00 PM |
| LTRPB | Liberty TripAdvisor Holdings, Inc. - Series B Common Stock | $22.81 | $23.2 | $22.05 | $23.00 | $22.01 | -1.68% | Tuesday, December 21, 2021 4:00 PM |
| LTRX | Lantronix, Inc. - Common Stock | $7.00 | $6.74 | $6.83 | $7.05 | $6.74 | 3.86% | Tuesday, December 21, 2021 4:00 PM |
| LUB | Luby's, Inc. Common Stock | $2.83 | $2.81 | $2.82 | $2.85 | $2.81 | 0.71% | Tuesday, December 21, 2021 4:00 PM |
| LULU | lululemon athletica inc. - Common Stock | $383.31 | $370.57 | $376.07 | $385.22 | $375.07 | 3.44% | Tuesday, December 21, 2021 4:00 PM |
| LUMO | Lumos Pharma, Inc. - Common Stock | $7.72 | $7.27 | $7.30 | $7.92 | $7.06 | 6.19% | Tuesday, December 21, 2021 4:00 PM |
| LUNA | Luna Innovations Incorporated - Common Stock | $8.30 | $8.3 | $8.27 | $8.48 | $8.21 | 0 | Tuesday, December 21, 2021 4:00 PM |
| LUV | Southwest Airlines Company Common Stock | $40.87 | $39.35 | $39.72 | $41.41 | $39.64 | 3.88% | Tuesday, December 21, 2021 4:00 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 | $39.09 | $39.07 | $39.26 | $39.26 | $38.95 | 0.05% | Tuesday, December 21, 2021 4:00 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 | $26.41 | $26.28 | $26.37 | $26.41 | $26.37 | 0.48% | Tuesday, December 21, 2021 4:10 PM |
| LVS | Las Vegas Sands Corp. Common Stock | $37.02 | $34.15 | $34.53 | $37.21 | $34.53 | 8.4% | Tuesday, December 21, 2021 4:00 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 | $61.18 | $59.05 | $59.58 | $61.38 | $59.35 | 3.61% | Tuesday, December 21, 2021 4:02 PM |
| LWAY | Lifeway Foods, Inc. - Common Stock | $4.88 | $4.91 | $4.86 | $5.07 | $4.82 | -0.61% | Tuesday, December 21, 2021 4:00 PM |
| LX | LexinFintech Holdings Ltd. - American Depositary Shares | $3.54 | $3.38 | $3.39 | $3.59 | $3.35 | 4.73% | Tuesday, December 21, 2021 4:00 PM |
| LXFR | Luxfer Holdings PLC Ordinary Shares | $18.71 | $18.26 | $18.44 | $18.82 | $18.44 | 2.46% | Tuesday, December 21, 2021 4:00 PM |
| LXP | Lexington Realty Trust Common Stock | $15.11 | $15.06 | $15.16 | $15.31 | $15.05 | 0.33% | Tuesday, December 21, 2021 4:00 PM |
| LXRX | Lexicon Pharmaceuticals, Inc. - Common Stock | $3.96 | $3.91 | $3.94 | $4.02 | $3.91 | 1.28% | Tuesday, December 21, 2021 4:00 PM |
| LXU | LSB Industries, Inc. Common Stock | $9.45 | $8.54 | $8.68 | $9.51 | $8.63 | 10.66% | Tuesday, December 21, 2021 4:00 PM |
| LYB | LyondellBasell Industries NV Ordinary Shares Class A (Netherlands) | $88.32 | $86.89 | $87.91 | $89.75 | $87.91 | 1.65% | Tuesday, December 21, 2021 4:02 PM |
| LYFT | Lyft, Inc. - Class A Common Stock | $40.91 | $38.62 | $39.03 | $41.06 | $38.92 | 5.93% | Tuesday, December 21, 2021 4:00 PM |
| LYG | Lloyds Banking Group Plc American Depositary Shares | $2.42 | $2.38 | $2.40 | $2.42 | $2.40 | 1.68% | Tuesday, December 21, 2021 4:00 PM |
| LYL | Dragon Victory International Limited - Ordinary Shares | $1.10 | $1.06 | $1.05 | $1.11 | $1.05 | 3.77% | Tuesday, December 21, 2021 4:00 PM |
| LYTS | LSI Industries Inc. - Common Stock | $6.46 | $6.41 | $6.49 | $6.70 | $6.31 | 0.78% | Tuesday, December 21, 2021 4:00 PM |
| LYV | Live Nation Entertainment, Inc. Common Stock | $114.22 | $106.87 | $108.21 | $114.96 | $108.21 | 6.88% | Tuesday, December 21, 2021 4:01 PM |
| LZB | La-Z-Boy Incorporated Common Stock | $35.89 | $34.3 | $34.56 | $35.89 | $34.56 | 4.64% | Tuesday, December 21, 2021 4:00 PM |
| M | Macy's Inc Common Stock | $24.84 | $23.57 | $23.79 | $24.96 | $23.76 | 5.39% | Tuesday, December 21, 2021 4:00 PM |
| MA | Mastercard Incorporated Common Stock | $350.74 | $337.16 | $340.33 | $352.00 | $339.37 | 4.03% | Tuesday, December 21, 2021 4:00 PM |
| MAA | Mid-America Apartment Communities, Inc. Common Stock | $218.40 | $218.55 | $218.99 | $220.02 | $217.20 | -0.07% | Tuesday, December 21, 2021 4:04 PM |
| MAAX | VanEck Vectors Municipal Allocation ETF | $24.82 | $24.85 | $24.85 | $24.85 | $24.82 | -0.1% | Tuesday, December 21, 2021 4:10 PM |
| MAC | Macerich Company (The) Common Stock | $16.60 | $15.87 | $16.08 | $17.18 | $16.08 | 4.6% | Tuesday, December 21, 2021 4:00 PM |
| MACK | Merrimack Pharmaceuticals, Inc. - Common Stock | $4.00 | $3.98 | $3.93 | $4.01 | $3.93 | 0.5% | Tuesday, December 21, 2021 4:00 PM |
| MAG | MAG Silver Corporation Ordinary Shares | $16.47 | $16.23 | $16.50 | $16.60 | $16.23 | 1.48% | Tuesday, December 21, 2021 4:00 PM |
| MAGA | Point Bridge GOP Stock Tracker ETF | $280.86 | $275 | $275.93 | $281.49 | $275.93 | 2.13% | Tuesday, December 21, 2021 5:45 PM |
| MAGS | Magal Security Systems Ltd. - Ordinary Shares | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
| MAIN | Main Street Capital Corporation Common Stock | $42.79 | $41.95 | $42.30 | $42.89 | $42.30 | 2% | Tuesday, December 21, 2021 4:00 PM |
| MAN | ManpowerGroup Common Stock | $93.65 | $91.45 | $92.56 | $94.38 | $92.56 | 2.41% | Tuesday, December 21, 2021 4:00 PM |
| MANH | Manhattan Associates, Inc. - Common Stock | $152.04 | $147.96 | $149.00 | $152.18 | $148.22 | 2.76% | Tuesday, December 21, 2021 4:00 PM |
| MANT | ManTech International Corporation - Class A Common Stock | $70.48 | $69.15 | $70.45 | $71.27 | $69.86 | 1.92% | Tuesday, December 21, 2021 4:00 PM |
| MANU | Manchester United Ltd. Class A Ordinary Shares | $14.08 | $13.98 | $14.12 | $14.31 | $14.00 | 0.72% | Tuesday, December 21, 2021 4:00 PM |
| MAR | Marriott International - Class A Common Stock | $158.32 | $149.68 | $150.92 | $158.70 | $150.92 | 5.77% | Tuesday, December 21, 2021 4:00 PM |
| MARA | Marathon Patent Group, Inc. - Common Stock | $34.43 | $32.47 | $34.24 | $34.80 | $32.80 | 6.04% | Tuesday, December 21, 2021 4:00 PM |
| MARB | First Trust Merger Arbitrage ETF | $19.48 | $19.48 | $19.47 | $19.48 | $19.47 | 0.04% | Tuesday, December 21, 2021 4:10 PM |
| MARK | Remark Holdings, Inc. - Common Stock | $1.07 | $1.02 | $1.02 | $1.10 | $1.01 | 4.9% | Tuesday, December 21, 2021 4:00 PM |
| MAS | Masco Corporation Common Stock | $66.38 | $64.75 | $65.23 | $66.52 | $64.99 | 2.52% | Tuesday, December 21, 2021 4:01 PM |
| MASI | Masimo Corporation - Common Stock | $283.07 | $278.37 | $280.36 | $283.87 | $277.84 | 1.69% | Tuesday, December 21, 2021 4:00 PM |
| MAT | Mattel, Inc. - Common Stock | $20.32 | $20.15 | $20.38 | $20.49 | $20.14 | 0.84% | Tuesday, December 21, 2021 4:00 PM |
| MATW | Matthews International Corporation - Class A Common Stock | $34.56 | $33.96 | $34.24 | $35.02 | $34.24 | 1.77% | Tuesday, December 21, 2021 4:00 PM |
| MATX | Matson, Inc. Common Stock | $80.97 | $78.99 | $79.99 | $81.81 | $79.42 | 2.51% | Tuesday, December 21, 2021 4:00 PM |
| MAV | Pioneer Municipal High Income Advantage Trust Common Shares of Beneficial Interest | $11.65 | $11.63 | $11.64 | $11.68 | $11.61 | 0.17% | Tuesday, December 21, 2021 4:00 PM |
| MAXR | Maxar Technologies Inc. | $29.86 | $27.61 | $27.85 | $30.05 | $27.85 | 8.15% | Tuesday, December 21, 2021 4:00 PM |
| MAYS | J. W. Mays, Inc. - Common Stock | $41.50 | $42.18 | $41.94 | $42.11 | $41.50 | -1.61% | Tuesday, December 21, 2021 4:00 PM |
| MBB | iShares MBS ETF | $107.38 | $107.53 | $107.41 | $107.45 | $107.34 | -0.14% | Tuesday, December 21, 2021 4:00 PM |
| MBCN | Middlefield Banc Corp. - Common Stock | $24.61 | $24.42 | $24.80 | $25.32 | $24.47 | 0.78% | Tuesday, December 21, 2021 4:00 PM |
| MBI | MBIA Inc. Common Stock | $11.98 | $11.35 | $11.41 | $12.02 | $11.41 | 5.55% | Tuesday, December 21, 2021 4:00 PM |
| MBII | Marrone Bio Innovations, Inc. - Common Stock | $0.72 | $0.71 | $0.72 | $0.74 | $0.70 | 1.47% | Tuesday, December 21, 2021 4:00 PM |
| MBIN | Merchants Bancorp - Common Stock | $46.62 | $44.78 | $45.38 | $46.88 | $45.16 | 4.11% | Tuesday, December 21, 2021 4:00 PM |
| MBINO | Merchants Bancorp - Depositary Shares Each Representing a 1/40th Interest in a Share of Series B Fixed-to-Floating Rate | $26.05 | $26.19 | $25.91 | $26.20 | $25.88 | -0.53% | Tuesday, December 21, 2021 4:00 PM |
| MBINP | Merchants Bancorp - 7.00% Fixed-to-Floating Rate Series A Non-Cumulative Perpetual Preferred Stock | $28.07 | $28.15 | $28.07 | $28.07 | $28.07 | -0.28% | Tuesday, December 21, 2021 4:00 PM |
| MBIO | Mustang Bio, Inc. - Common Stock | $1.90 | $1.86 | $1.86 | $1.97 | $1.86 | 2.15% | Tuesday, December 21, 2021 4:00 PM |
| MBNKP | Medallion Bank - Fixed-to-Floating Rate Non-Cumulative Perpetual Preferred Stock, Series F | $26.50 | $26.26 | $26.50 | $26.50 | $26.49 | 0.91% | Tuesday, December 21, 2021 4:00 PM |
| MBOT | Microbot Medical Inc. - Common Stock | $4.95 | $4.98 | $4.98 | $4.99 | $4.86 | -0.6% | Tuesday, December 21, 2021 4:00 PM |
| MBRX | Moleculin Biotech, Inc. - Common Stock | $2.10 | $2.08 | $2.07 | $2.12 | $2.06 | 0.96% | Tuesday, December 21, 2021 4:00 PM |
| MBSD | FlexShares Disciplined Duration MBS Index Fund | $23.13 | $23.19 | $23.18 | $23.19 | $23.13 | -0.26% | Tuesday, December 21, 2021 4:10 PM |
| MBT | Mobile TeleSystems PJSC | $7.91 | $7.84 | $7.84 | $7.99 | $7.84 | 0.89% | Tuesday, December 21, 2021 4:00 PM |
| MBUU | Malibu Boats, Inc. - Common Stock | $64.59 | $63.01 | $63.93 | $65.51 | $63.52 | 2.51% | Tuesday, December 21, 2021 4:00 PM |
| MBWM | Mercantile Bank Corporation - Common Stock | $34.75 | $33.87 | $34.28 | $35.16 | $34.28 | 2.6% | Tuesday, December 21, 2021 4:00 PM |
| MC | Moelis & Company Class A Common Stock | $61.30 | $60.34 | $60.86 | $61.71 | $60.63 | 1.59% | Tuesday, December 21, 2021 4:00 PM |
| MCA | Blackrock MuniYield California Quality Fund, Inc. Common Stock | $15.44 | $15.5 | $15.45 | $15.48 | $15.44 | -0.39% | Tuesday, December 21, 2021 4:00 PM |
| MCB | Metropolitan Bank Holding Corp. Common Stock | $98.23 | $91.88 | $92.54 | $98.38 | $92.54 | 6.91% | Tuesday, December 21, 2021 4:00 PM |
| MCBC | Macatawa Bank Corporation - Common Stock | $8.77 | $8.65 | $8.72 | $8.86 | $8.72 | 1.39% | Tuesday, December 21, 2021 4:00 PM |
| MCC | Medley Capital Corporation Common Stock | $526.20 | $526.1 | $526.20 | $526.20 | $526.20 | 0.02% | Tuesday, December 21, 2021 11:30 AM |
| MCD | McDonald's Corporation Common Stock | $264.39 | $261.73 | $264.29 | $266.48 | $263.42 | 1.02% | Tuesday, December 21, 2021 4:00 PM |
| MCEF | First Trust Municipal CEF Income Opportunity ETF | $20.85 | $20.91 | $20.80 | $20.92 | $20.80 | -0.26% | Tuesday, December 21, 2021 4:00 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) | $0.04 | $0.04 | No Data | No Data | No Data | 0 | Tuesday, February 4, 2020 9:57 AM |
| MCFT | MasterCraft Boat Holdings, Inc. - Common Stock | $25.43 | $25.27 | $25.56 | $26.14 | $25.34 | 0.63% | Tuesday, December 21, 2021 4:00 PM |
| MCHI | iShares MSCI China ETF | $62.54 | $60.7 | $61.45 | $62.61 | $61.30 | 3.03% | Tuesday, December 21, 2021 4:00 PM |
| MCHP | Microchip Technology Incorporated - Common Stock | $85.34 | $82.6 | $84.14 | $85.52 | $83.54 | 3.32% | Tuesday, December 21, 2021 4:00 PM |
| MCHX | Marchex, Inc. - Class B Common Stock | $2.64 | $2.55 | $2.61 | $2.66 | $2.55 | 3.53% | Tuesday, December 21, 2021 4:00 PM |
| MCI | Barings Corporate Investors Common Stock | $16.01 | $16.01 | $16.09 | $16.19 | $15.88 | 0 | Tuesday, December 21, 2021 4:00 PM |
| MCK | McKesson Corporation Common Stock | $236.09 | $234.27 | $235.40 | $238.65 | $234.49 | 0.78% | Tuesday, December 21, 2021 4:02 PM |
| MCMJ | Merida Merger Corp. I - Common Stock | $9.98 | $9.96 | $9.98 | $9.99 | $9.97 | 0.2% | Tuesday, December 21, 2021 4:00 PM |
| MCN | Madison Covered Call & Equity Strategy Fund Common Stock | $7.62 | $7.48 | $7.53 | $7.62 | $7.50 | 1.87% | Tuesday, December 21, 2021 4:00 PM |
| MCO | Moody's Corporation Common Stock | $391.28 | $387.25 | $390.41 | $392.52 | $387.17 | 1.04% | Tuesday, December 21, 2021 4:02 PM |
| MCR | MFS Charter Income Trust Common Stock | $8.40 | $8.37 | $8.37 | $8.47 | $8.34 | 0.36% | Tuesday, December 21, 2021 4:00 PM |
| MCRB | Seres Therapeutics, Inc. - Common Stock | $8.60 | $8.53 | $8.53 | $8.73 | $8.21 | 0.82% | Tuesday, December 21, 2021 4:00 PM |
| MCRI | Monarch Casino & Resort, Inc. - Common Stock | $71.05 | $66.54 | $67.24 | $71.68 | $67.24 | 6.78% | Tuesday, December 21, 2021 4:00 PM |
| MCRO | IQ Hedge Macro Tracker ETF | $27.63 | $27.46 | No Data | $27.63 | $27.63 | 0.63% | Tuesday, December 21, 2021 4:10 PM |
| MCS | Marcus Corporation (The) Common Stock | $17.76 | $17.22 | $17.55 | $18.00 | $17.53 | 3.14% | Tuesday, December 21, 2021 4:00 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 | $22820.30 | $22549.88 | $22549.88 | $22863.26 | $22549.88 | 1.2% | Tuesday, December 21, 2021 4:35 PM |
| MCY | Mercury General Corporation Common Stock | $50.82 | $51.27 | $51.40 | $51.98 | $50.75 | -0.88% | Tuesday, December 21, 2021 4:00 PM |
| MD | Mednax, Inc. Common Stock | $26.56 | $25.86 | $26.07 | $26.81 | $26.07 | 2.71% | Tuesday, December 21, 2021 4:00 PM |
| MDB | MongoDB, Inc. - Class A Common Stock | $538.46 | $495.6 | $508.32 | $539.90 | $492.78 | 8.65% | Tuesday, December 21, 2021 4:00 PM |
| MDC | M.D.C. Holdings, Inc. Common Stock | $51.93 | $49.9 | $50.96 | $52.07 | $50.47 | 4.07% | Tuesday, December 21, 2021 4:00 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 | $80.76 | $79.9 | $79.53 | $81.42 | $78.38 | 1.08% | Tuesday, December 21, 2021 4:00 PM |
| MDGS | Medigus Ltd. - American Depositary Shares | $1.03 | $1.03 | $1.03 | $1.04 | $1.02 | 0 | Tuesday, December 21, 2021 4:00 PM |
| MDIA | Mediaco Holding Inc. - Class A Common Stock | $4.14 | $4.04 | $4.10 | $4.41 | $4.05 | 2.48% | Tuesday, December 21, 2021 4:00 PM |
| MDIV | First Trust Multi-Asset Diversified Income Index Fund | $16.35 | $16.2 | $16.27 | $16.42 | $16.23 | 0.96% | Tuesday, December 21, 2021 4:00 PM |
| MDJH | MDJM LTD - Ordinary Shares | $2.02 | $1.95 | $2.00 | $2.02 | $1.90 | 3.59% | Tuesday, December 21, 2021 4:00 PM |
| MDLA | Medallia, Inc. Common Stock | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
| 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 | $64.32 | $64.78 | $64.67 | $64.86 | $64.09 | -0.71% | Tuesday, December 21, 2021 4:00 PM |
| MDP | Meredith Corporation Common Stock | $2.69 | $2.64 | $2.65 | $2.85 | $2.65 | 1.89% | Tuesday, December 21, 2021 4:00 PM |
| MDRR | Medalist Diversified REIT, Inc. - Common Stock | $1.03 | $1.04 | $1.07 | $1.07 | $1.01 | -0.96% | Tuesday, December 21, 2021 4:00 PM |
| MDRRP | Medalist Diversified REIT, Inc. - Series A Cumulative Redeemable Preferred Stock | $22.68 | $22.68 | $23.00 | $23.00 | $23.00 | 0 | Tuesday, December 14, 2021 10:02 AM |
| MDRX | Allscripts Healthcare Solutions, Inc. - common stock | $18.22 | $18.57 | $18.76 | $18.83 | $18.20 | -1.88% | Tuesday, December 21, 2021 4:00 PM |
| MDT | Medtronic plc. Ordinary Shares | $101.65 | $99.52 | $99.98 | $102.75 | $99.86 | 2.14% | Tuesday, December 21, 2021 4:00 PM |
| MDU | MDU Resources Group, Inc. Common Stock (Holding Company) | $29.23 | $28.81 | $28.98 | $29.33 | $28.84 | 1.46% | Tuesday, December 21, 2021 4:00 PM |
| MDWD | MediWound Ltd. - Ordinary Shares | $2.32 | $2.35 | $2.37 | $2.41 | $2.26 | -1.28% | Tuesday, December 21, 2021 4:00 PM |
| MDY | SPDR MidCap Trust Series I | $500.83 | $487.8 | $492.40 | $500.83 | $492.27 | 2.67% | Tuesday, December 21, 2021 4:10 PM |
| MDYG | SPDR S&P 400 Mid Cap Growth ETF (based on S&P MidCap 400 Growth Index--symbol: MUV) | $79.12 | $77.15 | $78.03 | $79.12 | $78.03 | 2.55% | Tuesday, December 21, 2021 4:10 PM |
| MDYV | SPDR S&P 400 Mid Cap Value ETF (based on S&P MidCap 400 Value Index--symbol: MGD | $68.63 | $66.89 | $67.58 | $68.63 | $67.58 | 2.6% | Tuesday, December 21, 2021 4:10 PM |
| MEAR | iShares Short Maturity Municipal Bond ETF | $50.11 | $50.1 | $50.43 | $50.43 | $50.10 | 0.02% | Tuesday, December 21, 2021 4:10 PM |
| MEC | Mayville Engineering Company, Inc. Common Stock | $13.72 | $13.81 | $13.99 | $14.18 | $13.64 | -0.65% | Tuesday, December 21, 2021 4:00 PM |
| MED | MEDIFAST INC Common Stock | $205.00 | $217.04 | $215.95 | $218.46 | $200.75 | -5.55% | Tuesday, December 21, 2021 4:00 PM |
| MEDP | Medpace Holdings, Inc. - Common Stock | $217.42 | $213.74 | $214.27 | $217.57 | $211.15 | 1.72% | Tuesday, December 21, 2021 4:00 PM |
| MEDS | Trxade Group, Inc. - Common Stock | $2.80 | $2.67 | $2.66 | $2.99 | $2.66 | 4.87% | Tuesday, December 21, 2021 4:00 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 | $45.79 | $44.56 | $45.03 | $45.83 | $44.62 | 2.76% | Tuesday, December 21, 2021 4:00 PM |
| MEIP | MEI Pharma, Inc. - Common Stock | $2.51 | $2.42 | $2.43 | $2.53 | $2.43 | 3.72% | Tuesday, December 21, 2021 4:00 PM |
| MELI | MercadoLibre, Inc. - Common Stock | $1224.51 | $1187.36 | $1195.00 | $1232.00 | $1179.22 | 3.13% | Tuesday, December 21, 2021 4:00 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 | $41.92 | $39.77 | $40.20 | $42.17 | $40.14 | 5.41% | Tuesday, December 21, 2021 4:00 PM |
| MERC | Mercer International Inc. - Common Stock | $11.13 | $10.81 | $10.95 | $11.18 | $10.95 | 3.01% | Tuesday, December 21, 2021 4:00 PM |
| MESA | Mesa Air Group, Inc. - Common Stock | $5.55 | $5.34 | $5.38 | $5.65 | $5.37 | 3.93% | Tuesday, December 21, 2021 4:00 PM |
| MESO | Mesoblast Limited - American Depositary Shares | $4.76 | $4.76 | $4.85 | $4.93 | $4.61 | 0 | Tuesday, December 21, 2021 4:00 PM |
| MET | MetLife, Inc. Common Stock | $60.32 | $58.58 | $59.29 | $60.92 | $59.23 | 2.97% | Tuesday, December 21, 2021 4:00 PM |
| METC | Ramaco Resources, Inc. - Common Stock | $12.67 | $11.6 | $11.84 | $12.73 | $11.61 | 9.22% | Tuesday, December 21, 2021 4:00 PM |
| MEXX | Direxion Daily MSCI Mexico Bull 3X Shares | $86.32 | $85.33 | $84.79 | $86.32 | $84.79 | 1.16% | Tuesday, December 21, 2021 4:10 PM |
| MFA | MFA Financial, Inc. | $4.61 | $4.41 | $4.42 | $4.62 | $4.42 | 4.54% | Tuesday, December 21, 2021 4:00 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 | $18.21 | $17.93 | $18.10 | $18.29 | $18.05 | 1.56% | Tuesday, December 21, 2021 4:00 PM |
| MFD | Macquarie First Trust Global Common Stock | $9.50 | $9.44 | $9.42 | $9.51 | $9.42 | 0.64% | Tuesday, December 21, 2021 4:00 PM |
| MFDX | PIMCO Equitiy Series PIMCO RAFI Dynamic Multi-Factor International Equity ETF | $29.23 | $28.87 | $28.99 | $29.23 | $28.99 | 1.25% | Tuesday, December 21, 2021 4:10 PM |
| MFEM | PIMCO Equitiy Series PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF | $24.39 | $24.07 | $24.26 | $24.42 | $24.26 | 1.31% | Tuesday, December 21, 2021 4:10 PM |
| MFG | Mizuho Financial Group, Inc. Sponosred ADR (Japan) | $2.53 | $2.53 | $2.51 | $2.56 | $2.51 | 0 | Tuesday, December 21, 2021 4:00 PM |
| MFGP | Micro Focus Intl PLC ADS each representing One Ord Sh | $5.03 | $4.75 | $4.88 | $5.06 | $4.88 | 5.89% | Tuesday, December 21, 2021 4:00 PM |
| MFH | JMU Limited - American Depositary Shares | $3.11 | $3.12 | $3.16 | $3.21 | $3.04 | -0.32% | Tuesday, December 21, 2021 4:00 PM |
| MFIN | Medallion Financial Corp. - Common Stock | $8.40 | $8.31 | $8.20 | $8.50 | $8.20 | 1.14% | Tuesday, December 21, 2021 4:00 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 | $14.29 | $14.34 | $14.34 | $14.34 | $14.29 | -0.35% | Tuesday, December 21, 2021 4:00 PM |
| MFM | MFS Municipal Income Trust Common Stock | $6.90 | $6.89 | $6.92 | $6.93 | $6.84 | 0.15% | Tuesday, December 21, 2021 4:00 PM |
| MFMS | Motley Fool Small-Cap Growth ETF | $35.52 | $34.27 | $34.60 | $35.52 | $34.60 | 3.63% | Tuesday, December 21, 2021 4:10 PM |
| 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 | $48.80 | $47.6 | $47.30 | $50.00 | $47.10 | 2.52% | Tuesday, December 21, 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 | $19.27 | $19.32 | $19.33 | $19.33 | $19.26 | -0.26% | Tuesday, December 21, 2021 4:00 PM |
| MFUS | PIMCO Equitiy Series PIMCO RAFI Dynamic Multi-Factor U.S. Equity ETF | $40.20 | $39.57 | $39.65 | $40.21 | $39.65 | 1.6% | Tuesday, December 21, 2021 4:10 PM |
| MFV | MFS Special Value Trust Common Stock | $6.65 | $6.54 | $6.70 | $6.70 | $6.50 | 1.68% | Tuesday, December 21, 2021 4:00 PM |
| MG | Mistras Group Inc Common Stock | $7.27 | $7.19 | $7.22 | $7.46 | $7.22 | 1.11% | Tuesday, December 21, 2021 4:00 PM |
| MGA | Magna International, Inc. Common Stock | $77.40 | $75.66 | $76.42 | $77.56 | $76.11 | 2.3% | Tuesday, December 21, 2021 4:00 PM |
| MGC | Vanguard Mega Cap ETF | $164.70 | $161.91 | $163.29 | $164.70 | $162.37 | 1.72% | Tuesday, December 21, 2021 4:10 PM |
| MGEE | MGE Energy Inc. - Common Stock | $78.30 | $78.29 | $79.05 | $79.75 | $77.85 | 0.01% | Tuesday, December 21, 2021 4:00 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 | $4.25 | $4.25 | $4.25 | $4.26 | $4.23 | 0 | Tuesday, December 21, 2021 4:00 PM |
| MGI | Moneygram International, Inc. - Common Stock | $8.02 | $7.71 | $7.87 | $8.23 | $7.85 | 4.02% | Tuesday, December 21, 2021 4:00 PM |
| MGIC | Magic Software Enterprises Ltd. - Ordinary Shares | $20.85 | $20.31 | $20.46 | $20.98 | $20.31 | 2.66% | Tuesday, December 21, 2021 4:00 PM |
| MGK | Vanguard Mega Cap Growth ETF | $255.18 | $249.41 | $251.74 | $255.34 | $249.60 | 2.31% | Tuesday, December 21, 2021 4:10 PM |
| MGLN | Magellan Health, Inc. - Common Stock | $94.58 | $94.4 | $94.36 | $94.74 | $94.36 | 0.19% | Tuesday, December 21, 2021 4:00 PM |
| MGM | MGM Resorts International Common Stock | $44.81 | $42.07 | $42.47 | $45.20 | $42.47 | 6.51% | Tuesday, December 21, 2021 4:00 PM |
| MGNX | MacroGenics, Inc. - Common Stock | $16.87 | $17.14 | $17.25 | $17.25 | $16.40 | -1.58% | Tuesday, December 21, 2021 4:00 PM |
| MGP | MGM Growth Properties LLC Class A common shares representing limited liability company interests | $38.76 | $37.28 | $37.77 | $38.85 | $37.77 | 3.97% | Tuesday, December 21, 2021 4:00 PM |
| MGPI | MGP Ingredients, Inc. - Common Stock | $86.00 | $83.35 | $83.74 | $86.31 | $82.89 | 3.18% | Tuesday, December 21, 2021 4:00 PM |
| MGR | Affiliated Managers Group, Inc. 5.875% Junior Subordinated Notes due 2059 | $27.05 | $26.9 | $27.00 | $27.11 | $26.82 | 0.56% | Tuesday, December 21, 2021 4:00 PM |
| MGRC | McGrath RentCorp - Common Stock | $77.06 | $75.31 | $75.79 | $77.41 | $75.34 | 2.32% | Tuesday, December 21, 2021 4:00 PM |
| MGTA | Magenta Therapeutics, Inc. - Common Stock | $5.06 | $5.06 | $5.10 | $5.16 | $4.98 | 0 | Tuesday, December 21, 2021 4:00 PM |
| MGTX | MeiraGTx Holdings plc - Ordinary Shares | $22.44 | $21.23 | $21.00 | $22.61 | $20.96 | 5.7% | Tuesday, December 21, 2021 4:00 PM |
| MGU | Macquarie Global Infrastructure Total Return Fund Inc. Common Stock | $23.09 | $22.9 | $23.08 | $23.23 | $22.82 | 0.83% | Tuesday, December 21, 2021 4:00 PM |
| MGV | Vanguard Mega Cap Value ETF | $104.83 | $103.84 | $104.46 | $105.01 | $104.31 | 0.95% | Tuesday, December 21, 2021 4:10 PM |
| MGY | Magnolia Oil & Gas Corporation Class A Common Stock | $18.66 | $17.87 | $18.19 | $18.67 | $18.10 | 4.42% | Tuesday, December 21, 2021 4:00 PM |
| MGYR | Magyar Bancorp, Inc. - Common Stock | $12.27 | $12.39 | $12.32 | $12.32 | $12.27 | -0.97% | Tuesday, December 21, 2021 4:00 PM |
| MHD | Blackrock MuniHoldings Fund, Inc. Common Stock | $17.01 | $17.1 | $17.09 | $17.10 | $16.93 | -0.53% | Tuesday, December 21, 2021 4:00 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 | $7.99 | $8.07 | $8.04 | $8.11 | $7.96 | -0.99% | Tuesday, December 21, 2021 4:00 PM |
| MHH | Mastech Digital, Inc Common Stock | $16.00 | $16.13 | $16.30 | $16.30 | $15.95 | -0.81% | Tuesday, December 21, 2021 4:00 PM |
| MHI | Pioneer Municipal High Income Trust Common Shares of Beneficial Interest | $12.12 | $12.15 | $12.13 | $12.17 | $12.10 | -0.25% | Tuesday, December 21, 2021 4:00 PM |
| MHK | Mohawk Industries, Inc. Common Stock | $168.43 | $164.05 | $165.00 | $169.37 | $165.00 | 2.67% | Tuesday, December 21, 2021 4:00 PM |
| MHLA | Maiden Holdings, Ltd. 6.625% Notes due 2046 | $21.25 | $21.12 | $21.26 | $21.30 | $21.13 | 0.62% | Tuesday, December 21, 2021 4:00 PM |
| MHLD | Maiden Holdings, Ltd. - Common Stock | $3.02 | $2.94 | $2.95 | $3.03 | $2.93 | 2.72% | Tuesday, December 21, 2021 4:00 PM |
| MHN | Blackrock MuniHoldings New York Quality Fund, Inc. Common Stock | $14.21 | $14.31 | $14.21 | $14.29 | $14.20 | -0.7% | Tuesday, December 21, 2021 4:00 PM |
| MHNC | Maiden Holdings North America, Ltd. 7.75% Notes due 2043 | $22.74 | $22.53 | $22.49 | $22.79 | $22.49 | 0.93% | Tuesday, December 21, 2021 4:00 PM |
| MHO | M/I Homes, Inc. Common Stock | $58.92 | $56.3 | $56.86 | $59.07 | $56.86 | 4.65% | Tuesday, December 21, 2021 4:00 PM |
| MIC | Macquarie Infrastructure Corporation Common Stock | $3.56 | $3.57 | $3.57 | $3.61 | $3.56 | -0.28% | Tuesday, December 21, 2021 4:00 PM |
| MICR | Micron Solutions, Inc. Common Stock | $2.96 | $2.23 | $2.25 | $2.96 | $2.25 | 32.74% | Tuesday, December 21, 2021 4:00 PM |
| MICT | MICT, Inc. - Common Stock | $0.99 | $1.01 | $1.02 | $1.03 | $0.96 | -2.1% | Tuesday, December 21, 2021 4:00 PM |
| MIDD | The Middleby Corporation - Common Stock | $191.51 | $187.12 | $187.90 | $194.01 | $187.51 | 2.35% | Tuesday, December 21, 2021 4:00 PM |
| MIDF | iShares Edge MSCI Multifactor USA Mid-Cap ETF | $39.45 | $38.6 | $38.90 | $39.45 | $38.90 | 2.21% | Tuesday, December 21, 2021 4:10 PM |
| MIDU | Direxion Mid Cap Bull 3X Shares | $63.10 | $58.55 | $60.24 | $63.10 | $60.18 | 7.77% | Tuesday, December 21, 2021 4:10 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 | $41.95 | $40.68 | $41.14 | $41.98 | $41.14 | 3.12% | Tuesday, December 21, 2021 4:00 PM |
| MIME | Mimecast Limited - Ordinary Shares | $79.01 | $78.93 | $79.07 | $79.30 | $78.86 | 0.1% | Tuesday, December 21, 2021 4:00 PM |
| MIN | MFS Intermediate Income Trust Common Stock | $3.55 | $3.58 | $3.59 | $3.59 | $3.53 | -0.84% | Tuesday, December 21, 2021 4:00 PM |
| MINC | AdvisorShares Newfleet Multi-sector Income ETF | $48.36 | $48.43 | $47.94 | $48.36 | $47.94 | -0.14% | Tuesday, December 21, 2021 4:10 PM |
| MIND | Mitcham Industries, Inc. - Common Stock | $1.60 | $1.56 | $1.52 | $1.69 | $1.52 | 2.56% | Tuesday, December 21, 2021 4:00 PM |
| MINDP | Mitcham Industries, Inc. - Series A 9.00% Series A Cumulative Preferred Stock | $18.08 | $18.11 | $18.12 | $18.15 | $17.77 | -0.18% | Tuesday, December 21, 2021 4:00 PM |
| MINI | Mobile Mini, Inc. - Common Stock | $89.00 | $88 | $87.44 | $89.00 | $86.60 | 1.14% | Tuesday, December 21, 2021 6:24 PM |
| MINT | PIMCO Enhanced Short Maturity Active Exchange-Traded Fund | $101.59 | $101.58 | $101.53 | $101.61 | $101.52 | 0.01% | Tuesday, December 21, 2021 4:10 PM |
| MIRM | Mirum Pharmaceuticals, Inc. - common stock | $15.69 | $15.76 | $15.97 | $16.10 | $15.38 | -0.44% | Tuesday, December 21, 2021 4:00 PM |
| MIST | Milestone Pharmaceuticals Inc. - Common Shares | $7.14 | $6.57 | $6.53 | $7.30 | $6.47 | 8.6% | Tuesday, December 21, 2021 4:00 PM |
| MITK | Mitek Systems, Inc. - Common Stock | $16.91 | $16.48 | $16.70 | $17.08 | $16.46 | 2.61% | Tuesday, December 21, 2021 4:00 PM |
| MITO | Stealth BioTherapeutics Corp. - American Depositary Shares | $0.86 | $0.86 | $0.88 | $0.89 | $0.82 | 0.58% | Tuesday, December 21, 2021 4:00 PM |
| MITT | AG Mortgage Investment Trust, Inc. Common Stock | $10.45 | $10.12 | $10.16 | $10.59 | $10.16 | 3.26% | Tuesday, December 21, 2021 4:00 PM |
| MIXT | MiX Telematics Limited American Depositary Shares, each representing 25 Ordinary Shares | $12.12 | $11.08 | $11.37 | $12.32 | $11.37 | 9.39% | Tuesday, December 21, 2021 4:00 PM |
| MIY | Blackrock MuniYield Michigan Quality Fund, Inc. Common Stock | $15.01 | $15.12 | $15.10 | $15.11 | $14.95 | -0.73% | Tuesday, December 21, 2021 4:00 PM |
| MJ | ETFMG Alternative Harvest ETF | $11.49 | $11.08 | $11.16 | $11.53 | $11.16 | 3.7% | Tuesday, December 21, 2021 4:10 PM |
| MJJ | MicroSectors Cannabis ETNs | $71.45 | $70.15 | $70.92 | $71.45 | $70.92 | 1.86% | Tuesday, December 21, 2021 4:10 PM |
| MJO | MicroSectors Cannabis 2X Leveraged ETNs | $77.36 | $74.5 | $75.35 | $77.36 | $75.35 | 3.84% | Tuesday, December 21, 2021 4:10 PM |
| MKC | McCormick & Company, Incorporated Common Stock | $93.02 | $93.91 | $93.53 | $93.69 | $91.80 | -0.95% | Tuesday, December 21, 2021 4:00 PM |
| MKC.V | McCormick & Company, Incorporated Common Stock | $93.47 | $93.95 | $93.54 | $93.56 | $92.07 | -0.51% | Tuesday, December 21, 2021 4:00 PM |
| MKD | Molecular Data Inc. - ADS | $0.24 | $0.23 | $0.23 | $0.24 | $0.22 | 3.52% | Tuesday, December 21, 2021 4:00 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 | $1188.00 | $1195.7 | $1189.62 | $1214.92 | $1182.48 | -0.64% | Tuesday, December 21, 2021 4:00 PM |
| MKSI | MKS Instruments, Inc. - Common Stock | $164.82 | $156.25 | $159.67 | $164.90 | $158.57 | 5.48% | Tuesday, December 21, 2021 4:00 PM |
| MKTX | MarketAxess Holdings, Inc. - Common Stock | $411.56 | $403.46 | $408.98 | $413.75 | $405.38 | 2.01% | Tuesday, December 21, 2021 4:00 PM |
| MLAB | Mesa Laboratories, Inc. - Common Stock | $324.64 | $321.75 | $321.01 | $324.75 | $320.00 | 0.9% | Tuesday, December 21, 2021 4:00 PM |
| MLCO | Melco Resorts & Entertainment Limited - American Depositary Shares | $9.91 | $9.01 | $9.22 | $9.93 | $9.22 | 9.99% | Tuesday, December 21, 2021 4:00 PM |
| MLHR | Herman Miller, Inc. - Common Stock | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
| MLI | Mueller Industries, Inc. Common Stock | $57.34 | $55.77 | $56.41 | $57.41 | $56.20 | 2.82% | Tuesday, December 21, 2021 4:00 PM |
| MLM | Martin Marietta Materials, Inc. Common Stock | $430.13 | $422.16 | $425.76 | $432.08 | $422.37 | 1.89% | Tuesday, December 21, 2021 4:04 PM |
| MLN | VanEck Vectors AMT-Free Long Municipal Index ETF | $21.71 | $21.71 | $21.67 | $21.71 | $21.67 | -0.02% | Tuesday, December 21, 2021 4:10 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 | $9.68 | $9.51 | $9.51 | $9.80 | $9.51 | 1.79% | Tuesday, December 21, 2021 4:00 PM |
| MLPA | Global X MLP ETF | $33.54 | $32.8 | $33.00 | $33.59 | $33.00 | 2.26% | Tuesday, December 21, 2021 4:10 PM |
| MLPB | ETRACS Alerian MLP Infrastructure Index ETN Series B due April 2, 2040 | $14.69 | $14.35 | $14.47 | $14.74 | $14.47 | 2.37% | Tuesday, December 21, 2021 4:10 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 | $4.19 | $4.04 | $4.19 | $4.19 | $4.19 | 3.65% | Tuesday, December 21, 2021 4:30 PM |
| MLPO | Credit Suisse Group Exchange Traded Notes due December 4, 2034, Linked to the S&P MLP Index | $10.25 | $10.25 | No Data | No Data | No Data | 0 | Monday, December 13, 2021 8:00 PM |
| MLPX | Global X MLP & Energy Infrastructure ETF | $34.54 | $33.83 | $34.29 | $34.66 | $34.29 | 2.1% | Tuesday, December 21, 2021 4:10 PM |
| MLPY | Morgan Stanley Cushing MLP High Income Index ETN | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
| MLR | Miller Industries, Inc. Common Stock | $32.15 | $31.75 | $31.95 | $32.23 | $31.95 | 1.26% | Tuesday, December 21, 2021 4:00 PM |
| MLSS | Milestone Scientific, Inc. Common Stock | $2.06 | $2.14 | $2.15 | $2.17 | $1.97 | -3.74% | Tuesday, December 21, 2021 4:00 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 | $16.05 | $15.26 | $15.16 | $16.32 | $15.16 | 5.18% | Tuesday, December 21, 2021 4:00 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 | $168.85 | $168.3 | $169.63 | $169.63 | $167.63 | 0.33% | Tuesday, December 21, 2021 4:03 PM |
| MMD | MainStay MacKay DefinedTerm Municipal Opportunities Fund | $21.53 | $21.66 | $21.67 | $21.75 | $21.47 | -0.6% | Tuesday, December 21, 2021 4:00 PM |
| MMI | Marcus & Millichap, Inc. Common Stock | $48.59 | $45.83 | $46.45 | $48.59 | $46.45 | 6.02% | Tuesday, December 21, 2021 4:00 PM |
| MMIN | IQ MacKay Municipal Insured ETF | $27.54 | $27.59 | $27.63 | $27.63 | $27.54 | -0.16% | Tuesday, December 21, 2021 4:10 PM |
| MMIT | IQ MacKay Municipal Intermediate ETF | $26.77 | $26.8 | $26.73 | $26.78 | $26.73 | -0.09% | Tuesday, December 21, 2021 4:10 PM |
| MMLP | Martin Midstream Partners L.P. - Common Units Representing Limited Partnership Interests | $2.79 | $2.72 | $2.69 | $2.82 | $2.69 | 2.57% | Tuesday, December 21, 2021 4:00 PM |
| MMM | 3M Company Common Stock | $172.92 | $172.63 | $173.44 | $173.99 | $172.22 | 0.17% | Tuesday, December 21, 2021 4:02 PM |
| MMP | Magellan Midstream Partners L.P. Limited Partnership | $43.99 | $44.1 | $44.25 | $44.68 | $43.80 | -0.25% | Tuesday, December 21, 2021 4:00 PM |
| MMS | Maximus, Inc. Common Stock | $77.09 | $75.08 | $75.60 | $77.29 | $75.41 | 2.68% | Tuesday, December 21, 2021 4:00 PM |
| MMSI | Merit Medical Systems, Inc. - Common Stock | $60.91 | $59.58 | $60.31 | $61.30 | $59.53 | 2.23% | Tuesday, December 21, 2021 4:00 PM |
| MMT | MFS Multimarket Income Trust Common Stock | $6.46 | $6.49 | $6.49 | $6.50 | $6.43 | -0.46% | Tuesday, December 21, 2021 4:00 PM |
| MMTM | SPDR S&P 1500 Momentum Tilt ETF | $196.79 | $192.61 | $194.62 | $196.79 | $194.62 | 2.17% | Tuesday, December 21, 2021 4:10 PM |
| MMU | Western Asset Managed Municipals Fund, Inc. Common Stock | $13.22 | $13.38 | $13.41 | $13.41 | $13.21 | -1.2% | Tuesday, December 21, 2021 4:00 PM |
| MMX | Maverix Metals Inc. Common Shares | $4.39 | $4.44 | $4.47 | $4.51 | $4.39 | -1.13% | Tuesday, December 21, 2021 4:00 PM |
| MMYT | MakeMyTrip Limited - Ordinary Shares | $28.50 | $26.78 | $27.31 | $28.94 | $27.31 | 6.42% | Tuesday, December 21, 2021 4:00 PM |
| MN | Manning & Napier, Inc. Class A Common Stock | $7.58 | $7.33 | $7.41 | $7.91 | $7.31 | 3.41% | Tuesday, December 21, 2021 4:00 PM |
| MNA | IQ Merger Arbitrage ETF | $32.15 | $31.97 | $32.05 | $32.15 | $32.00 | 0.56% | Tuesday, December 21, 2021 4:10 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 | $3.04 | $3.02 | $3.02 | $3.05 | $3.01 | 0.66% | Tuesday, December 21, 2021 4:00 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 | $62.00 | $63.5 | $62.00 | $62.00 | $62.00 | -2.36% | Tuesday, December 21, 2021 8:01 AM |
| MNKD | MannKind Corporation - Common Stock | $4.39 | $4.39 | $4.43 | $4.48 | $4.33 | 0 | Tuesday, December 21, 2021 4:00 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 | $2.76 | $2.74 | $2.73 | $2.80 | $2.69 | 0.73% | Tuesday, December 21, 2021 4:00 PM |
| MNP | Western Asset Municipal Partners Fund, Inc. Common Stock | $15.55 | $15.72 | $15.69 | $15.70 | $15.55 | -1.08% | Tuesday, December 21, 2021 4:00 PM |
| MNPR | Monopar Therapeutics Inc. - Common Stock | $3.94 | $3.94 | $3.95 | $4.03 | $3.91 | 0 | Tuesday, December 21, 2021 4:00 PM |
| MNR | Monmouth Real Estate Investment Corporation Class A Common Stock | $20.94 | $20.92 | $20.95 | $20.95 | $20.87 | 0.1% | Tuesday, December 21, 2021 4:00 PM |
| MNRL | Brigham Minerals, Inc. Class A Common Stock | $20.61 | $19.94 | $20.28 | $20.67 | $20.19 | 3.36% | Tuesday, December 21, 2021 4:00 PM |
| MNRO | Monro, Inc. - Common Stock | $58.22 | $55.29 | $56.14 | $58.44 | $55.99 | 5.3% | Tuesday, December 21, 2021 4:00 PM |
| MNSB | MainStreet Bancshares, Inc. - Common Stock | $23.33 | $23.48 | $23.63 | $23.63 | $23.25 | -0.64% | Tuesday, December 21, 2021 4:00 PM |
| MNST | Monster Beverage Corporation - Common Stock | $92.79 | $91.64 | $91.67 | $92.90 | $91.65 | 1.25% | Tuesday, December 21, 2021 4:00 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 | $5.86 | $5.75 | $6.01 | $6.13 | $5.76 | 1.91% | Tuesday, December 21, 2021 4:00 PM |
| MO | Altria Group, Inc. | $47.77 | $48.11 | $48.19 | $48.40 | $47.67 | -0.71% | Tuesday, December 21, 2021 4:02 PM |
| MOAT | VanEck Vectors Morningstar Wide Moat ETF | $54.42 | $53.45 | $54.25 | $54.46 | $54.16 | 1.82% | Tuesday, December 21, 2021 4:30 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 | $9.76 | $9.51 | $9.63 | $9.88 | $9.63 | 2.63% | Tuesday, December 21, 2021 4:00 PM |
| MODN | Model N, Inc. Common Stock | $29.15 | $28.52 | $29.11 | $29.34 | $28.70 | 2.21% | Tuesday, December 21, 2021 4:00 PM |
| MOFG | MidWestOne Financial Group, Inc. - Common Stock | $31.96 | $31.61 | $31.74 | $32.29 | $31.74 | 1.11% | Tuesday, December 21, 2021 4:00 PM |
| MOG.A | Moog Inc. Class A Common Stock | $78.02 | $74.79 | $75.69 | $78.20 | $75.69 | 4.32% | Tuesday, December 21, 2021 4:00 PM |
| MOG.B | Moog Inc. Class B Common Stock | $73.82 | $73.82 | No Data | No Data | No Data | 0 | Monday, December 20, 2021 2:55 PM |
| MOGO | Mogo Inc. - Common Shares | $3.52 | $3.16 | $3.19 | $3.63 | $3.17 | 11.39% | Tuesday, December 21, 2021 4:00 PM |
| MOGU | MOGU Inc. American Depositary Shares (each representing 25 Class A Ordinary Shares) | $0.43 | $0.4 | $0.42 | $0.44 | $0.39 | 8.72% | Tuesday, December 21, 2021 4:00 PM |
| MOH | Molina Healthcare Inc Common Stock | $308.55 | $299.05 | $301.58 | $310.52 | $298.96 | 3.18% | Tuesday, December 21, 2021 4:00 PM |
| MOHO | ECMOHO Limited - American Depositary Shares | $0.45 | $0.42 | $0.43 | $0.45 | $0.41 | 6.67% | Tuesday, December 21, 2021 4:00 PM |
| MOM | AGFiQ U.S. Market Neutral Momentum Fund | $9.40 | $9.4 | $9.40 | $9.40 | $9.40 | 0 | Tuesday, December 21, 2021 8:20 AM |
| MOMO | Momo Inc. - American Depositary Shares | $9.11 | $8.52 | $8.60 | $9.15 | $8.57 | 6.92% | Tuesday, December 21, 2021 4:00 PM |
| MOO | VanEck Vectors Agribusiness ETF | $92.55 | $90.63 | $90.92 | $92.55 | $90.92 | 2.12% | Tuesday, December 21, 2021 4:10 PM |
| MOR | MorphoSys AG - American Depositary Shares | $9.41 | $9.38 | $9.34 | $9.42 | $9.19 | 0.32% | Tuesday, December 21, 2021 4:00 PM |
| MORF | Morphic Holding, Inc. - Common Stock | $48.64 | $47.37 | $47.93 | $49.05 | $46.83 | 2.68% | Tuesday, December 21, 2021 4:00 PM |
| MORN | Morningstar, Inc. - Common Stock | $336.68 | $329.25 | $331.53 | $337.68 | $328.81 | 2.26% | Tuesday, December 21, 2021 4:00 PM |
| MORT | VanEck Vectors Mortgage REIT Income ETF | $18.15 | $17.39 | $17.56 | $18.16 | $17.54 | 4.37% | Tuesday, December 21, 2021 4:10 PM |
| MOS | Mosaic Company (The) Common Stock | $37.33 | $35.54 | $36.31 | $37.44 | $36.22 | 5.04% | Tuesday, December 21, 2021 4:01 PM |
| MOSY | MoSys, Inc. - Common Stock | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
| MOTI | VanEck Vectors Morningstar International Moat ETF | $31.22 | $30.62 | $30.84 | $31.22 | $30.84 | 1.95% | Tuesday, December 21, 2021 4:10 PM |
| MOTO | SmartETFs Smart Transportation & Technology ETF | $46.00 | $45.11 | $45.37 | $46.00 | $45.37 | 1.98% | Tuesday, December 21, 2021 4:10 PM |
| MOTS | Motus GI Holdings, Inc. - Common Stock | $0.50 | $0.5 | $0.50 | $0.50 | $0.50 | 0.78% | Tuesday, December 21, 2021 4:00 PM |
| MOV | Movado Group Inc. Common Stock | $40.11 | $38.22 | $39.12 | $40.25 | $38.85 | 4.95% | Tuesday, December 21, 2021 4:00 PM |
| MOXC | Moxian, Inc. - Common Stock | $4.05 | $4.09 | $4.11 | $4.13 | $3.85 | -0.98% | Tuesday, December 21, 2021 4:00 PM |
| MPA | Blackrock MuniYield Pennsylvania Quality Fund Common Stock | $16.77 | $16.75 | $16.63 | $16.86 | $16.63 | 0.12% | Tuesday, December 21, 2021 4:00 PM |
| MPAA | Motorcar Parts of America, Inc. - Common Stock | $16.70 | $16.45 | $16.76 | $17.14 | $16.42 | 1.52% | Tuesday, December 21, 2021 4:00 PM |
| MPB | Mid Penn Bancorp - Common Stock | $31.18 | $29.71 | $29.84 | $31.28 | $29.84 | 4.95% | Tuesday, December 21, 2021 4:00 PM |
| MPC | Marathon Petroleum Corporation Common Stock | $63.42 | $60.88 | $61.65 | $63.73 | $61.60 | 4.17% | Tuesday, December 21, 2021 4:00 PM |
| MPLX | MPLX LP Common Units Representing Limited Partner Interests | $28.67 | $28.09 | $28.25 | $28.73 | $28.25 | 2.06% | Tuesday, December 21, 2021 4:00 PM |
| MPV | Barings Participation Investors Common Stock | $14.55 | $14.5 | $14.51 | $14.68 | $14.41 | 0.34% | Tuesday, December 21, 2021 4:00 PM |
| MPW | Medical Properties Trust, Inc. common stock | $22.56 | $22.21 | $22.43 | $22.82 | $22.37 | 1.58% | Tuesday, December 21, 2021 4:00 PM |
| MPWR | Monolithic Power Systems, Inc. - Common Stock | $485.45 | $477.48 | $484.70 | $487.95 | $474.66 | 1.67% | Tuesday, December 21, 2021 4:00 PM |
| MPX | Marine Products Corporation Common Stock | $11.76 | $11.54 | $11.70 | $11.96 | $11.61 | 1.91% | Tuesday, December 21, 2021 4:00 PM |
| MQT | Blackrock MuniYield Quality Fund II, Inc. Common Stock | $14.32 | $14.27 | $14.34 | $14.39 | $14.23 | 0.35% | Tuesday, December 21, 2021 4:00 PM |
| MQY | Blackrock MuniYield Quality Fund, Inc. Common Stock | $16.06 | $16.26 | $16.29 | $16.38 | $16.06 | -1.23% | Tuesday, December 21, 2021 4:00 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 | $10.62 | $10.14 | $10.30 | $10.76 | $10.28 | 4.73% | Tuesday, December 21, 2021 4:00 PM |
| MRBK | Meridian Corporation - Common Stock | $35.11 | $34.8 | $36.95 | $36.95 | $34.88 | 0.89% | Tuesday, December 21, 2021 4:00 PM |
| MRC | MRC Global Inc. Common Stock | $6.83 | $6.62 | $6.73 | $6.97 | $6.70 | 3.17% | Tuesday, December 21, 2021 4:00 PM |
| MRCC | Monroe Capital Corporation - Common Stock | $11.00 | $11.01 | $11.00 | $11.20 | $10.92 | -0.09% | Tuesday, December 21, 2021 4:00 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 | $51.20 | $49.81 | $50.24 | $51.81 | $50.18 | 2.79% | Tuesday, December 21, 2021 4:00 PM |
| MREO | Mereo BioPharma Group plc - American Depositary Shares | $1.65 | $1.68 | $1.68 | $1.70 | $1.62 | -1.79% | Tuesday, December 21, 2021 4:00 PM |
| MRGR | ProShares Merger ETF | $40.96 | $40.98 | $40.98 | $41.00 | $40.96 | -0.05% | Tuesday, December 21, 2021 4:10 PM |
| MRIN | Marin Software Incorporated - Common Stock | $4.52 | $4.1 | $4.10 | $4.70 | $4.10 | 10.24% | Tuesday, December 21, 2021 4:00 PM |
| MRK | Merck & Company, Inc. Common Stock (new) | $75.54 | $76.43 | $76.25 | $76.28 | $74.89 | -1.16% | Tuesday, December 21, 2021 4:03 PM |
| MRKR | Marker Therapeutics, Inc. - Common Stock | $1.00 | $1.03 | $1.03 | $1.05 | $0.99 | -3.07% | Tuesday, December 21, 2021 4:00 PM |
| MRLN | Marlin Business Services Corp. - Common Stock | $23.07 | $23.07 | $23.10 | $23.15 | $23.06 | 0 | Tuesday, December 21, 2021 4:00 PM |
| MRNA | Moderna, Inc. - Common Stock | $268.14 | $276.38 | $275.50 | $281.30 | $257.20 | -2.98% | Tuesday, December 21, 2021 4:00 PM |
| MRNS | Marinus Pharmaceuticals, Inc. - Common Stock | $11.23 | $10.57 | $10.65 | $11.41 | $10.65 | 6.24% | Tuesday, December 21, 2021 4:00 PM |
| MRO | Marathon Oil Corporation Common Stock | $15.76 | $14.86 | $15.15 | $15.85 | $15.15 | 6.06% | Tuesday, December 21, 2021 4:00 PM |
| MRSN | Mersana Therapeutics, Inc. - Common Stock | $5.88 | $5.95 | $6.01 | $6.10 | $5.79 | -1.18% | Tuesday, December 21, 2021 4:00 PM |
| MRTN | Marten Transport, Ltd. - Common Stock | $16.37 | $16.27 | $16.40 | $16.43 | $16.19 | 0.61% | Tuesday, December 21, 2021 4:00 PM |
| MRTX | Mirati Therapeutics, Inc. - Common Stock | $149.58 | $145.9 | $145.91 | $149.96 | $144.01 | 2.52% | Tuesday, December 21, 2021 4:00 PM |
| MRUS | Merus N.V. - Common Shares | $31.06 | $29.87 | $30.16 | $31.06 | $29.40 | 3.98% | Tuesday, December 21, 2021 4:00 PM |
| MRVL | Marvell Technology Group Ltd. - Common Stock | $86.30 | $84.17 | $86.64 | $87.29 | $84.46 | 2.53% | Tuesday, December 21, 2021 4:00 PM |
| MS | Morgan Stanley Common Stock | $97.77 | $95.35 | $96.18 | $98.51 | $96.07 | 2.54% | Tuesday, December 21, 2021 4:01 PM |
| MSA | MSA Safety Incorporated Common Stock | $143.64 | $139.55 | $140.01 | $143.77 | $140.01 | 2.93% | Tuesday, December 21, 2021 4:00 PM |
| MSB | Mesabi Trust Common Stock | $24.65 | $24.25 | $24.53 | $25.46 | $24.25 | 1.65% | Tuesday, December 21, 2021 4:00 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 | $24.56 | $24.17 | $24.69 | $24.86 | $24.12 | 1.61% | Tuesday, December 21, 2021 4:00 PM |
| MSC | Studio City International Holdings Limited American depositary shares, each representing four Class A ordinary shares | $5.80 | $5.5 | $5.78 | $5.91 | $5.78 | 5.45% | Tuesday, December 21, 2021 4:00 PM |
| MSCI | MSCI Inc Common Stock | $594.66 | $579.86 | $585.66 | $595.66 | $578.78 | 2.55% | Tuesday, December 21, 2021 4:04 PM |
| MSD | Morgan Stanley Emerging Markets Debt Fund, Inc. Common Stock | $9.08 | $9.07 | $9.10 | $9.11 | $9.03 | 0.11% | Tuesday, December 21, 2021 4:00 PM |
| MSEX | Middlesex Water Company - Common Stock | $110.65 | $108.89 | $109.30 | $111.21 | $108.37 | 1.62% | Tuesday, December 21, 2021 4:00 PM |
| MSFT | Microsoft Corporation - Common Stock | $327.29 | $319.91 | $323.29 | $327.73 | $319.80 | 2.31% | Tuesday, December 21, 2021 4:00 PM |
| MSG | The Madison Square Garden Company Class A Common Stock (New) | $0.06 | $0.05 | $0.06 | $0.06 | $0.06 | 9.26% | Tuesday, December 21, 2021 11:45 AM |
| 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 | $261.61 | $255.9 | $257.95 | $261.79 | $256.21 | 2.23% | Tuesday, December 21, 2021 4:02 PM |
| MSM | MSC Industrial Direct Company, Inc. Common Stock | $83.97 | $82.47 | $82.66 | $84.23 | $82.33 | 1.82% | Tuesday, December 21, 2021 4:00 PM |
| MSN | Emerson Radio Corporation Common Stock | $0.81 | $0.81 | $0.83 | $0.83 | $0.79 | -0.33% | Tuesday, December 21, 2021 4:00 PM |
| MSON | MISONIX, Inc. - Common Stock | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
| MSTR | MicroStrategy Incorporated - Class A Common Stock | $567.50 | $546.39 | $567.70 | $574.76 | $556.78 | 3.86% | Tuesday, December 21, 2021 4:00 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 | $15.20 | $15.28 | $15.02 | $15.25 | $15.02 | -0.52% | Tuesday, December 21, 2021 4:00 PM |
| MT | Arcelor Mittal NY Registry Shares NEW | $32.06 | $31.67 | $32.48 | $32.60 | $31.99 | 1.23% | Tuesday, December 21, 2021 4:00 PM |
| MTA | Metalla Royalty & Streaming Ltd. Common Shares | $7.23 | $7.14 | $7.25 | $7.38 | $7.06 | 1.26% | Tuesday, December 21, 2021 4:00 PM |
| MTB | M&T Bank Corporation Common Stock | $149.05 | $144.77 | $146.95 | $149.68 | $146.44 | 2.96% | Tuesday, December 21, 2021 4:04 PM |
| MTBC | MTBC, Inc. - Common Stock | $5.62 | $5.45 | $5.48 | $5.64 | $5.44 | 3.12% | Tuesday, December 21, 2021 4:00 PM |
| MTBCP | MTBC, Inc. - 11% Series A Cumulative Redeemable Perpetual Preferred Stock | $29.00 | $28.85 | $28.93 | $29.00 | $28.86 | 0.52% | Tuesday, December 21, 2021 4:00 PM |
| MTC | MMTec, Inc. - Common Shares | $0.86 | $0.87 | $0.75 | $0.86 | $0.75 | -0.99% | Tuesday, December 21, 2021 4:00 PM |
| MTCH | Match Group, Inc. - Common Stock | $131.49 | $125.84 | $126.67 | $132.42 | $126.62 | 4.49% | Tuesday, December 21, 2021 4:00 PM |
| MTD | Mettler-Toledo International, Inc. Common Stock | $1571.54 | $1554.43 | $1565.71 | $1577.83 | $1545.77 | 1.1% | Tuesday, December 21, 2021 4:00 PM |
| MTDR | Matador Resources Company Common Stock | $36.82 | $34.66 | $35.43 | $36.97 | $35.08 | 6.23% | Tuesday, December 21, 2021 4:00 PM |
| MTEM | Molecular Templates, Inc. - Common Stock | $3.67 | $3.65 | $3.68 | $3.73 | $3.59 | 0.55% | Tuesday, December 21, 2021 4:00 PM |
| MTEX | Mannatech, Incorporated - Common Stock | $37.75 | $37.34 | $37.00 | $38.32 | $36.41 | 1.1% | Tuesday, December 21, 2021 4:00 PM |
| MTG | MGIC Investment Corporation Common Stock | $13.74 | $13.33 | $13.50 | $13.80 | $13.43 | 3.08% | Tuesday, December 21, 2021 4:00 PM |
| MTGP | WisdomTree Mortgage Plus Bond Fund | $50.41 | $50.51 | $50.49 | $50.49 | $50.41 | -0.19% | Tuesday, December 21, 2021 4:10 PM |
| MTH | Meritage Homes Corporation Common Stock | $113.74 | $110.2 | $111.50 | $113.80 | $110.49 | 3.21% | Tuesday, December 21, 2021 4:00 PM |
| MTL | Mechel PAO American Depositary Shares (Each rep. 1 common shares) | $3.10 | $2.96 | $3.20 | $3.28 | $3.10 | 4.73% | Tuesday, December 21, 2021 4:00 PM |
| MTLS | Materialise NV - American Depositary Shares | $25.32 | $24.22 | $24.68 | $25.42 | $24.35 | 4.54% | Tuesday, December 21, 2021 4:00 PM |
| MTN | Vail Resorts, Inc. Common Stock | $330.59 | $314.18 | $317.98 | $330.85 | $315.06 | 5.22% | Tuesday, December 21, 2021 4:00 PM |
| MTNB | Matinas Biopharma Holdings, Inc. Common Stock | $1.04 | $1.03 | $1.04 | $1.07 | $1.02 | 0.48% | Tuesday, December 21, 2021 4:00 PM |
| MTOR | Meritor, Inc. Common Stock | $23.96 | $23.22 | $23.42 | $24.03 | $23.20 | 3.19% | Tuesday, December 21, 2021 4:00 PM |
| MTP | Midatech Pharma PLC - American Depositary Shares | $1.23 | $1.17 | $1.18 | $1.34 | $1.17 | 5.13% | Tuesday, December 21, 2021 4:00 PM |
| MTR | Mesa Royalty Trust Common Stock | $5.64 | $5.53 | $5.65 | $5.70 | $5.50 | 1.99% | Tuesday, December 21, 2021 4:00 PM |
| MTRN | Materion Corporation | $87.04 | $85.92 | $86.81 | $87.71 | $86.44 | 1.3% | Tuesday, December 21, 2021 4:00 PM |
| MTRX | Matrix Service Company - Common Stock | $6.88 | $6.58 | $6.73 | $7.01 | $6.73 | 4.56% | Tuesday, December 21, 2021 4:00 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 | $75.26 | $73.26 | $74.40 | $75.51 | $73.41 | 2.73% | Tuesday, December 21, 2021 4:00 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 | $0.13 | $0.14 | $0.13 | $0.13 | $0.13 | -3.7% | Tuesday, December 21, 2021 4:00 PM |
| MTUM | iShares Edge MSCI USA Momentum Factor ETF | $177.54 | $173.56 | $175.57 | $177.57 | $173.62 | 2.29% | Tuesday, December 21, 2021 4:10 PM |
| MTW | Manitowoc Company, Inc. (The) Common Stock | $17.91 | $16.9 | $16.98 | $17.92 | $16.98 | 5.98% | Tuesday, December 21, 2021 4:00 PM |
| MTX | Minerals Technologies Inc. Common Stock | $71.85 | $69.95 | $70.69 | $72.17 | $70.55 | 2.72% | Tuesday, December 21, 2021 4:00 PM |
| MTZ | MasTec, Inc. Common Stock | $90.26 | $87.99 | $88.88 | $90.67 | $88.14 | 2.58% | Tuesday, December 21, 2021 4:00 PM |
| MU | Micron Technology, Inc. - Common Stock | $90.68 | $82.03 | $88.99 | $91.14 | $87.35 | 10.54% | Tuesday, December 21, 2021 4:00 PM |
| MUA | Blackrock MuniAssets Fund, Inc Common Stock | $14.91 | $15.26 | $15.22 | $15.32 | $14.86 | -2.29% | Tuesday, December 21, 2021 4:00 PM |
| MUB | iShares National Muni Bond ETF | $116.32 | $116.4 | $116.39 | $116.39 | $116.26 | -0.07% | Tuesday, December 21, 2021 4:10 PM |
| MUC | Blackrock MuniHoldings California Quality Fund, Inc. Common Stock | $15.34 | $15.51 | $15.50 | $15.50 | $15.31 | -1.1% | Tuesday, December 21, 2021 4:00 PM |
| MUDS | Mudrick Capital Acquisition Corporation - Class A Common Stock | $9.92 | $9.92 | $9.93 | $9.94 | $9.92 | 0 | Tuesday, December 21, 2021 4:00 PM |
| MUE | Blackrock MuniHoldings Quality Fund II, Inc. Common Stock | $14.04 | $14.03 | $14.03 | $14.27 | $13.95 | 0.07% | Tuesday, December 21, 2021 4:00 PM |
| MUFG | Mitsubishi UFJ Financial Group, Inc. Common Stock | $5.55 | $5.46 | $5.48 | $5.56 | $5.48 | 1.65% | Tuesday, December 21, 2021 4:00 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 | $15.08 | $15.13 | $15.11 | $15.16 | $15.06 | -0.33% | Tuesday, December 21, 2021 4:00 PM |
| MUJ | Blackrock MuniHoldings New Jersey Quality Fund, Inc. Common Stock | $15.60 | $15.7 | $15.75 | $15.77 | $15.60 | -0.61% | Tuesday, December 21, 2021 4:00 PM |
| MUNI | PIMCO Intermediate Municipal Bond Active Exchange-Traded Fund | $56.25 | $56.32 | $56.32 | $56.32 | $56.25 | -0.12% | Tuesday, December 21, 2021 4:10 PM |
| MUR | Murphy Oil Corporation Common Stock | $25.65 | $24.23 | $24.81 | $25.78 | $24.73 | 5.86% | Tuesday, December 21, 2021 4:00 PM |
| MUS | Blackrock MuniHoldings Quality Fund, Inc Common Stock | $3571.28 | $3573.41 | $3592.43 | $3609.74 | $3555.89 | -0.06% | Tuesday, December 21, 2021 5:45 PM |
| MUSA | Murphy USA Inc. Common Stock | $195.68 | $191.62 | $192.77 | $195.79 | $192.74 | 2.12% | Tuesday, December 21, 2021 4:00 PM |
| MUST | Columbia Multi-Sector Municipal Income ETF | $22.53 | $22.54 | $22.77 | $22.77 | $22.52 | -0.04% | Tuesday, December 21, 2021 4:10 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 | $0.88 | $0.87 | $0.89 | $0.90 | $0.87 | 1.15% | Tuesday, December 21, 2021 4:00 PM |
| MVBF | MVB Financial Corp. - Common Stock | $41.87 | $41.41 | $41.77 | $42.99 | $41.61 | 1.11% | Tuesday, December 21, 2021 4:00 PM |
| MVC | MVC Capital, Inc. Common Stock | $7.05 | $6.78 | $6.78 | $7.05 | $6.78 | 3.98% | Tuesday, December 21, 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 | $9.45 | $9.44 | $9.44 | $9.47 | $9.41 | 0.11% | Tuesday, December 21, 2021 4:00 PM |
| MVIN | Natixis ETF Trust ETF | $5.04 | $4.97 | $5.00 | $5.04 | $5.00 | 1.43% | Tuesday, December 21, 2021 5:35 PM |
| MVIS | MicroVision, Inc. - Common Stock | $5.78 | $5.66 | $5.76 | $5.80 | $5.56 | 2.12% | Tuesday, December 21, 2021 4:00 PM |
| MVO | MV Oil Trust Units of Beneficial Interests | $8.39 | $8.28 | $8.35 | $8.58 | $8.35 | 1.33% | Tuesday, December 21, 2021 4:00 PM |
| MVT | Blackrock MuniVest Fund II, Inc. Common Stock | $15.18 | $15.12 | $15.23 | $15.24 | $15.16 | 0.4% | Tuesday, December 21, 2021 4:00 PM |
| MVV | ProShares Ultra MidCap400 | $66.17 | $62.88 | $64.20 | $66.20 | $64.20 | 5.23% | Tuesday, December 21, 2021 4:10 PM |
| MWA | MUELLER WATER PRODUCTS Common Stock | $13.98 | $13.41 | $13.49 | $14.03 | $13.49 | 4.25% | Tuesday, December 21, 2021 4:00 PM |
| MWK | Mohawk Group Holdings, Inc. - Common Stock | $144.85 | $149.8 | $144.85 | $144.85 | $144.85 | -3.3% | Tuesday, December 21, 2021 8:00 PM |
| MX | MagnaChip Semiconductor Corporation Depositary Shares, each representing one share of common stock | $18.85 | $18.22 | $18.65 | $19.00 | $18.41 | 3.46% | Tuesday, December 21, 2021 4:00 PM |
| MXC | Mexco Energy Corporation Common Stock | $9.07 | $8.76 | $8.79 | $9.20 | $8.73 | 3.6% | Tuesday, December 21, 2021 4:00 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 | $40.52 | $40.03 | $40.37 | $40.52 | $40.37 | 1.22% | Tuesday, December 21, 2021 4:10 PM |
| MXE | Mexico Equity and Income Fund, Inc. (The) Common Stock | $8.59 | $8.48 | $8.50 | $8.63 | $8.50 | 1.24% | Tuesday, December 21, 2021 4:00 PM |
| MXF | Mexico Fund, Inc. (The) Common Stock | $15.14 | $15.03 | $15.10 | $15.15 | $15.10 | 0.73% | Tuesday, December 21, 2021 4:00 PM |
| MXI | iShares Global Materials ETF | $87.82 | $86.57 | $87.33 | $87.89 | $87.32 | 1.44% | Tuesday, December 21, 2021 4:10 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 | $71.97 | $69.69 | $71.11 | $72.22 | $70.15 | 3.27% | Tuesday, December 21, 2021 4:00 PM |
| MYC | Blackrock MuniYield California Fund, Inc. Common Stock | $14.95 | $15.01 | $14.96 | $15.00 | $14.94 | -0.4% | Tuesday, December 21, 2021 4:00 PM |
| MYD | Blackrock MuniYield Fund, Inc. Common Stock | $14.54 | $14.64 | $14.66 | $14.67 | $14.35 | -0.68% | Tuesday, December 21, 2021 4:00 PM |
| MYE | Myers Industries, Inc. Common Stock | $19.35 | $19.05 | $19.19 | $19.38 | $19.15 | 1.57% | Tuesday, December 21, 2021 4:00 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 | $29.37 | $29.36 | $29.15 | $29.37 | $29.03 | 0.03% | Tuesday, December 21, 2021 4:00 PM |
| MYGN | Myriad Genetics, Inc. - Common Stock | $26.63 | $25.72 | $25.98 | $26.70 | $25.56 | 3.54% | Tuesday, December 21, 2021 4:00 PM |
| MYI | Blackrock MuniYield Quality Fund III, Inc Common Stock | $14.59 | $14.74 | $14.75 | $14.78 | $14.59 | -1.02% | Tuesday, December 21, 2021 4:00 PM |
| MYJ | Blackrock MuniYield New Jersey Fund, Inc Common Stock | $15.67 | $15.77 | $15.79 | $15.91 | $15.57 | -0.63% | Tuesday, December 21, 2021 4:00 PM |
| MYL | Mylan N.V. - Common Stock | $0.70 | $0.07 | No Data | No Data | No Data | 900% | Monday, February 1, 2021 10:22 AM |
| MYN | Blackrock MuniYield New York Quality Fund, Inc.Common Stock | $14.11 | $14.24 | $14.26 | $14.26 | $14.02 | -0.91% | Tuesday, December 21, 2021 4:00 PM |
| MYO | Myomo Inc. Common Stock | $7.80 | $7.56 | $7.62 | $7.90 | $7.56 | 3.17% | Tuesday, December 21, 2021 4:00 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 | $16.31 | $16.06 | $16.16 | $16.42 | $15.60 | 1.56% | Tuesday, December 21, 2021 4:00 PM |
| MYRG | MYR Group, Inc. - Common Stock | $104.86 | $102.22 | $104.12 | $105.00 | $103.05 | 2.58% | Tuesday, December 21, 2021 4:00 PM |
| MYSZ | My Size, Inc. - Common Stock | $0.61 | $0.61 | $0.64 | $0.64 | $0.61 | -0.2% | Tuesday, December 21, 2021 4:00 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 | $23.43 | $24.04 | $23.80 | $23.80 | $23.43 | -2.54% | Tuesday, December 21, 2021 4:10 PM |
| MZA | Blackrock MuniYield Arizona Fund, Inc. Common Stock | $6.78 | $6.78 | $6.78 | $6.78 | $6.78 | 0 | Tuesday, December 21, 2021 8:00 PM |
| MZZ | ProShares UltraShort MidCap400 | $16.27 | $17.11 | $16.69 | $16.69 | $16.27 | -4.9% | Tuesday, December 21, 2021 4:10 PM |
| NAC | Nuveen California Quality Municipal Income Fund | $15.15 | $15.3 | $15.23 | $15.31 | $15.12 | -0.98% | Tuesday, December 21, 2021 4:00 PM |
| NACP | Impact Shares Trust I Impact Shares NAACP Minority Empowerment ETF | $35.55 | $34.95 | $35.18 | $35.55 | $35.18 | 1.72% | Tuesday, December 21, 2021 4:10 PM |
| NAD | Nuveen Quality Municipal Income Fund Common Stock | $15.73 | $15.69 | $15.69 | $15.77 | $15.65 | 0.25% | Tuesday, December 21, 2021 4:00 PM |
| NAII | Natural Alternatives International, Inc. - Common Stock | $12.52 | $12.49 | $12.88 | $12.88 | $12.46 | 0.24% | Tuesday, December 21, 2021 4:00 PM |
| NAIL | Direxion Daily Homebuilders & Supplies Bull 3X Shares | $105.46 | $97.89 | $100.63 | $105.50 | $100.00 | 7.73% | Tuesday, December 21, 2021 4:10 PM |
| NAK | Northern Dynasty Minerals, Ltd. Common Stock | $0.34 | $0.34 | $0.34 | $0.35 | $0.34 | 2.45% | Tuesday, December 21, 2021 4:00 PM |
| NAKD | Naked Brand Group Limited - Ordinary Shares | $0.48 | $0.5 | $0.51 | $0.52 | $0.46 | -3.76% | Tuesday, December 21, 2021 4:00 PM |
| NAN | Nuveen New York Quality Municipal Income Fund Common Stock | $14.66 | $14.69 | $14.59 | $14.68 | $14.59 | -0.2% | Tuesday, December 21, 2021 4:00 PM |
| NANR | SPDR S&P North American Natural Resources ETF | $42.35 | $41.36 | $41.75 | $42.35 | $41.75 | 2.4% | Tuesday, December 21, 2021 4:10 PM |
| NAOV | NanoVibronix, Inc. - Common Stock | $1.07 | $1.04 | $1.07 | $1.09 | $1.03 | 2.88% | Tuesday, December 21, 2021 4:00 PM |
| NAT | Nordic American Tankers Limited Common Stock | $1.79 | $1.83 | $1.84 | $1.87 | $1.78 | -1.92% | Tuesday, December 21, 2021 4:00 PM |
| NATH | Nathan's Famous, Inc. - Common Stock | $58.61 | $55.88 | $57.19 | $59.50 | $57.00 | 4.89% | Tuesday, December 21, 2021 4:00 PM |
| NATI | National Instruments Corporation - Common Stock | $42.31 | $41.66 | $42.19 | $42.52 | $40.99 | 1.56% | Tuesday, December 21, 2021 4:00 PM |
| NATR | Nature's Sunshine Products, Inc. - Common Stock | $18.11 | $18.11 | $18.11 | $18.43 | $17.96 | 0 | Tuesday, December 21, 2021 4:00 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 | $1.16 | $1.22 | $1.22 | $1.24 | $1.14 | -4.92% | Tuesday, December 21, 2021 4:00 PM |
| NAVI | Navient Corporation - Common Stock | $21.17 | $20.01 | $20.28 | $21.17 | $20.28 | 5.8% | Tuesday, December 21, 2021 4:00 PM |
| NAZ | Nuveen Arizona Quality Municipal Income Fund Common Stock | $15.69 | $15.75 | $15.74 | $15.74 | $15.63 | -0.38% | Tuesday, December 21, 2021 4:00 PM |
| NBB | Nuveen Taxable Municipal Income Fund Common Shares of Beneficial Interest | $22.45 | $22.49 | $22.43 | $22.54 | $22.34 | -0.18% | Tuesday, December 21, 2021 4:00 PM |
| NBEV | New Age Beverages Corporation - Common Stock | $1.15 | $1.07 | $1.09 | $1.16 | $1.08 | 7.48% | Tuesday, December 21, 2021 4:00 PM |
| NBH | Neuberger Berman Municipal Fund Inc. Common Stock | $16.05 | $16.14 | $16.12 | $16.14 | $16.01 | -0.56% | Tuesday, December 21, 2021 4:00 PM |
| NBHC | National Bank Holdings Corporation Common Stock | $43.23 | $42.14 | $42.64 | $43.51 | $42.64 | 2.59% | Tuesday, December 21, 2021 4:00 PM |
| NBIX | Neurocrine Biosciences, Inc. - Common Stock | $84.67 | $85.27 | $84.39 | $85.10 | $83.10 | -0.7% | Tuesday, December 21, 2021 4:00 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 | $34.95 | $34.99 | $35.70 | $35.71 | $34.42 | -0.11% | Tuesday, December 21, 2021 4:00 PM |
| NBO | Neuberger Berman New York Municipal Fund Inc. Common Stock | $12.85 | $12.77 | $12.85 | $12.85 | $12.85 | 0.6% | Tuesday, December 21, 2021 4:00 PM |
| NBR | Nabors Industries Ltd. | $88.13 | $80.31 | $82.52 | $88.42 | $82.52 | 9.74% | Tuesday, December 21, 2021 4:00 PM |
| NBRV | Nabriva Therapeutics plc - Ordinary Shares | $0.67 | $0.66 | $0.66 | $0.69 | $0.66 | 1.52% | Tuesday, December 21, 2021 4:00 PM |
| NBSE | NeuBase Therapeutics, Inc. - Common Stock | $2.87 | $2.84 | $2.84 | $2.96 | $2.80 | 1.06% | Tuesday, December 21, 2021 4:00 PM |
| NBTB | NBT Bancorp Inc. - Common Stock | $37.39 | $36.63 | $36.86 | $37.78 | $36.86 | 2.07% | Tuesday, December 21, 2021 4:00 PM |
| NBW | Neuberger Berman California Municipal Fund Inc Common Stock | $13.76 | $13.8 | $13.73 | $13.83 | $13.73 | -0.29% | Tuesday, December 21, 2021 4:00 PM |
| NBY | NovaBay Pharmaceuticals, Inc. Common Stock | $0.45 | $0.45 | $0.44 | $0.46 | $0.44 | 0.13% | Tuesday, December 21, 2021 4:00 PM |
| NC | NACCO Industries, Inc. Common Stock | $33.70 | $30.71 | $30.55 | $34.65 | $30.55 | 9.74% | Tuesday, December 21, 2021 4:00 PM |
| NCA | Nuveen California Municipal Value Fund, Inc. Common Stock | $10.02 | $10.05 | $10.03 | $10.09 | $9.99 | -0.3% | Tuesday, December 21, 2021 4:00 PM |
| NCB | Nuveen California Municipal Value Fund 2 Common Shares of Beneficial Interest | $39.19 | $38.05 | $38.17 | $39.24 | $38.17 | 2.98% | Tuesday, December 21, 2021 5:35 PM |
| NCBS | Nicolet Bankshares Inc. - Common Stock | $80.83 | $80.44 | $80.02 | $81.52 | $79.13 | 0.48% | Tuesday, December 21, 2021 4:00 PM |
| NCLH | Norwegian Cruise Line Holdings Ltd. Ordinary Shares | $22.19 | $20.74 | $20.95 | $22.42 | $20.89 | 7.02% | Tuesday, December 21, 2021 4:00 PM |
| NCNA | NuCana plc - American Depositary Shares | $2.39 | $2.34 | $2.35 | $2.42 | $2.34 | 2.14% | Tuesday, December 21, 2021 4:00 PM |
| NCR | NCR Corporation Common Stock | $39.06 | $37.35 | $37.84 | $39.22 | $37.78 | 4.58% | Tuesday, December 21, 2021 4:00 PM |
| NCSM | NCS Multistage Holdings, Inc. - Common Stock | $31.50 | $30.3 | $30.25 | $31.55 | $30.25 | 3.96% | Tuesday, December 21, 2021 4:00 PM |
| NCTY | The9 Limited - American Depository Shares representing three ordinary shares | $7.98 | $7.8 | $8.15 | $8.17 | $7.89 | 2.31% | Tuesday, December 21, 2021 4:00 PM |
| NCV | AllianzGI Convertible & Income Fund | $5.66 | $5.56 | $5.60 | $5.69 | $5.60 | 1.8% | Tuesday, December 21, 2021 4:00 PM |
| NCZ | AllianzGI Convertible & Income Fund II Common Shares of Beneficial Interest | $4.97 | $4.87 | $4.89 | $4.99 | $4.87 | 2.05% | Tuesday, December 21, 2021 4:00 PM |
| NDAQ | Nasdaq, Inc. - Common Stock | $202.24 | $198.5 | $200.08 | $202.42 | $199.60 | 1.88% | Tuesday, December 21, 2021 4:00 PM |
| NDLS | Noodles & Company - Common Stock | $9.28 | $9.14 | $9.17 | $9.54 | $9.17 | 1.53% | Tuesday, December 21, 2021 4:00 PM |
| NDP | Tortoise Energy Independence Fund, Inc. Common Stock | $21.69 | $21.18 | $21.52 | $21.77 | $21.52 | 2.41% | Tuesday, December 21, 2021 4:00 PM |
| NDRA | ENDRA Life Sciences Inc. - Common Stock | $0.76 | $0.76 | $0.79 | $0.79 | $0.76 | 0.3% | Tuesday, December 21, 2021 4:00 PM |
| NDSN | Nordson Corporation - Common Stock | $250.86 | $245.54 | $247.99 | $251.58 | $245.84 | 2.17% | Tuesday, December 21, 2021 4:00 PM |
| NE | Noble Corporation Ordinary Shares (UK) | $23.89 | $22.8 | $22.95 | $24.05 | $22.95 | 4.78% | Tuesday, December 21, 2021 4:00 PM |
| NEAR | iShares Short Maturity Bond ETF | $49.93 | $49.94 | $49.95 | $49.95 | $49.93 | -0.02% | Tuesday, December 21, 2021 4:10 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 | $90.45 | $89.89 | $90.65 | $91.34 | $89.36 | 0.62% | Tuesday, December 21, 2021 4:00 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 | $58.18 | $58.71 | $58.97 | $59.10 | $57.74 | -0.9% | Tuesday, December 21, 2021 4:00 PM |
| NEN | New England Realty Associates Limited Partnership Class A Depositary Receipts Evidencing Units of Limited Partnership | $67.50 | $67.7 | $67.00 | $67.50 | $66.98 | -0.3% | Tuesday, December 21, 2021 4:00 PM |
| NEO | NeoGenomics, Inc. - Common Stock | $34.81 | $33.4 | $33.47 | $35.16 | $33.26 | 4.22% | Tuesday, December 21, 2021 4:00 PM |
| NEOG | Neogen Corporation - Common Stock | $44.17 | $44.32 | $44.04 | $44.70 | $43.43 | -0.34% | Tuesday, December 21, 2021 4:00 PM |
| NEON | Neonode Inc. - Common Stock | $9.18 | $9.04 | $9.07 | $9.30 | $8.76 | 1.55% | Tuesday, December 21, 2021 4:00 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 | $83.51 | $83.08 | $83.75 | $84.90 | $82.66 | 0.52% | Tuesday, December 21, 2021 4:00 PM |
| NEPH | Nephros, Inc. - Common Stock | $6.40 | $6.61 | $6.46 | $6.73 | $6.33 | -3.18% | Tuesday, December 21, 2021 4:00 PM |
| NEPT | Neptune Wellness Solutions Inc. - Ordinary Shares | $0.37 | $0.37 | $0.37 | $0.38 | $0.36 | 0 | Tuesday, December 21, 2021 4:00 PM |
| NERD | Roundhill BITKRAFT Esports & Digital Entertainment ETF | $25.16 | $24.32 | $24.58 | $25.16 | $24.58 | 3.43% | Tuesday, December 21, 2021 4:10 PM |
| NERV | Minerva Neurosciences, Inc - Common Stock | $0.92 | $0.95 | $0.96 | $0.98 | $0.91 | -3.35% | Tuesday, December 21, 2021 4:00 PM |
| NES | Nuverra Environmental Solutions, Inc. Common Stock | $2.00 | $1.92 | $1.87 | $2.17 | $1.79 | 4.17% | Tuesday, December 21, 2021 4:00 PM |
| NESR | National Energy Services Reunited Corp. - Ordinary Shares | $8.79 | $8.8 | $8.95 | $9.17 | $8.61 | -0.11% | Tuesday, December 21, 2021 4:00 PM |
| NET | Cloudflare, Inc. Class A Common Stock | $144.34 | $131.85 | $134.54 | $144.67 | $131.89 | 9.47% | Tuesday, December 21, 2021 4:00 PM |
| NETE | Net Element, Inc. - Common Stock | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
| NETL | NETLease Corporate Real Estate ETF | $30.73 | $30.15 | $30.34 | $30.77 | $30.34 | 1.92% | Tuesday, December 21, 2021 4:10 PM |
| NEU | NewMarket Corp Common Stock | $337.48 | $338.45 | $339.07 | $340.78 | $333.98 | -0.29% | Tuesday, December 21, 2021 4:00 PM |
| NEV | Nuveen Enhanced Municipal Value Fund Common Shares of Beneficial Interest | $15.38 | $15.47 | $15.50 | $15.50 | $15.34 | -0.58% | Tuesday, December 21, 2021 4:00 PM |
| NEW | Puxin Limited American Depositary Shares, each representing two Ordinary Shares | $0.31 | $0.31 | $0.28 | $0.33 | $0.28 | 0.36% | Tuesday, December 21, 2021 4:04 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 | $108.68 | $103.34 | $104.00 | $109.15 | $102.96 | 5.17% | Tuesday, December 21, 2021 4:00 PM |
| NEWT | Newtek Business Services Corp. - Common Stock | $26.87 | $26.39 | $26.62 | $27.15 | $26.35 | 1.82% | Tuesday, December 21, 2021 4:00 PM |
| NEWTL | Newtek Business Services Corp. - 5.75% Notes due 2024 | $25.37 | $25.35 | $25.35 | $25.37 | $25.30 | 0.1% | Monday, December 20, 2021 10:47 AM |
| NEX | NexTier Oilfield Solutions Inc. Common Stock | $3.60 | $3.36 | $3.39 | $3.61 | $3.39 | 7.14% | Tuesday, December 21, 2021 4:00 PM |
| NEXA | Nexa Resources S.A. Common Shares | $7.96 | $7.64 | $7.70 | $8.04 | $7.70 | 4.19% | Tuesday, December 21, 2021 4:00 PM |
| NEXT | NextDecade Corporation - Common Stock | $2.91 | $2.62 | $2.68 | $2.95 | $2.62 | 11.07% | Tuesday, December 21, 2021 4:00 PM |
| NFBK | Northfield Bancorp, Inc. - Common Stock | $16.16 | $16.07 | $16.16 | $16.44 | $16.15 | 0.56% | Tuesday, December 21, 2021 4:00 PM |
| NFE | New Fortress Energy LLC - Class A Shares Representing Limited Liability Company Interests. | $24.27 | $22.52 | $22.65 | $24.33 | $22.65 | 7.77% | Tuesday, December 21, 2021 4:00 PM |
| NFG | National Fuel Gas Company Common Stock | $62.72 | $62.38 | $62.74 | $63.39 | $62.33 | 0.55% | Tuesday, December 21, 2021 4:00 PM |
| NFH | New Frontier Health Corporation Ordinary Shares | $11.34 | $11.38 | $11.30 | $11.48 | $11.30 | -0.35% | Tuesday, December 21, 2021 4:00 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 | $15.51 | $15.27 | $15.39 | $15.53 | $15.36 | 1.57% | Tuesday, December 21, 2021 4:00 PM |
| NFLT | Virtus Newfleet Multi-Sector Bond ETF | $25.03 | $25.02 | $25.03 | $25.03 | $25.03 | 0.02% | Tuesday, December 21, 2021 4:10 PM |
| NFLX | Netflix, Inc. - Common Stock | $604.92 | $593.74 | $597.54 | $607.82 | $593.86 | 1.88% | Tuesday, December 21, 2021 4:00 PM |
| NFRA | FlexShares STOXX Global Broad Infrastructure Index Fund | $56.14 | $55.8 | $56.03 | $56.28 | $56.03 | 0.61% | Tuesday, December 21, 2021 4:10 PM |
| NFTY | First Trust India Nifty 50 Equal Weight ETF | $46.75 | $45.37 | $46.49 | $46.75 | $45.69 | 3.04% | Tuesday, December 21, 2021 4:00 PM |
| NG | Novagold Resources Inc. | $6.86 | $6.72 | $6.81 | $6.91 | $6.73 | 2.08% | Tuesday, December 21, 2021 4:00 PM |
| NGD | New Gold Inc. | $1.38 | $1.37 | $1.38 | $1.42 | $1.37 | 0.73% | Tuesday, December 21, 2021 4:00 PM |
| NGE | Global X MSCI Nigeria ETF | $9.82 | $9.57 | $9.67 | $9.82 | $9.58 | 2.61% | Tuesday, December 21, 2021 4:10 PM |
| NGG | National Grid Transco, PLC National Grid PLC (NEW) American Depositary Shares | $71.49 | $71.21 | $71.33 | $72.00 | $71.33 | 0.39% | Tuesday, December 21, 2021 4:00 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 | $1.90 | $1.96 | $2.00 | $2.00 | $1.82 | -3.06% | Tuesday, December 21, 2021 4:00 PM |
| NGM | NGM Biopharmaceuticals, Inc. - Common Stock | $18.66 | $18.21 | $18.51 | $18.89 | $18.11 | 2.47% | Tuesday, December 21, 2021 4:00 PM |
| NGS | Natural Gas Services Group, Inc. Common Stock | $10.57 | $10.05 | $10.18 | $10.73 | $9.73 | 5.17% | Tuesday, December 21, 2021 4:00 PM |
| NGVC | Natural Grocers by Vitamin Cottage, Inc. Common Stock | $14.17 | $13.93 | $14.00 | $14.19 | $13.68 | 1.72% | Tuesday, December 21, 2021 4:00 PM |
| NGVT | Ingevity Corporation Common Stock | $71.15 | $69.65 | $70.53 | $71.83 | $69.73 | 2.15% | Tuesday, December 21, 2021 4:00 PM |
| NH | NantHealth, Inc. - Common Stock | $1.06 | $0.94 | $0.95 | $1.06 | $0.92 | 12.5% | Tuesday, December 21, 2021 4:00 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 | $67.17 | $65.73 | $66.33 | $67.30 | $65.79 | 2.19% | Tuesday, December 21, 2021 4:00 PM |
| NHF | NexPoint Strategic Opportunities Fund | $6.97 | $6.97 | No Data | No Data | No Data | 0 | Tuesday, December 21, 2021 4:10 PM |
| NHI | National Health Investors, Inc. Common Stock | $56.53 | $55.28 | $55.97 | $56.85 | $55.69 | 2.26% | Tuesday, December 21, 2021 4:00 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 | $12.15 | $12.08 | $12.10 | $12.19 | $12.03 | 0.54% | Tuesday, December 21, 2021 4:00 PM |
| NHTC | Natural Health Trends Corp. - Commn Stock | $6.61 | $6.55 | $6.64 | $6.66 | $6.57 | 0.92% | Tuesday, December 21, 2021 4:00 PM |
| NI | NiSource Inc Common Stock | $26.82 | $27.03 | $27.20 | $27.30 | $26.77 | -0.78% | Tuesday, December 21, 2021 4:01 PM |
| NIB | iPath Bloomberg Cocoa Subindex Total Return SM IndexETN | $28.38 | $27.59 | $28.02 | $28.38 | $28.02 | 2.86% | Tuesday, December 21, 2021 4:10 PM |
| NICE | NICE Ltd - American Depositary Shares each representing one Ordinary Share | $297.42 | $286.82 | $287.14 | $299.60 | $287.14 | 3.7% | Tuesday, December 21, 2021 4:00 PM |
| NICK | Nicholas Financial, Inc. - Common Stock | $11.87 | $11.3 | $11.16 | $11.87 | $11.16 | 5.04% | Tuesday, December 21, 2021 4:00 PM |
| NID | Nuveen Intermediate Duration Municipal Term Fund Common Shares of Beneficial Interest | $14.84 | $14.86 | $14.85 | $14.98 | $14.80 | -0.13% | Tuesday, December 21, 2021 4:00 PM |
| NIE | AllianzGI Equity & Convertible Income Fund | $30.76 | $30.13 | $30.38 | $30.76 | $30.31 | 2.09% | Tuesday, December 21, 2021 4:00 PM |
| NIM | Nuveen Select Maturities Municipal Fund Common Stock | $10.50 | $10.55 | $10.53 | $10.53 | $10.49 | -0.47% | Tuesday, December 21, 2021 4:00 PM |
| NINE | Nine Energy Service, Inc. Common Stock | $1.05 | $1.03 | $1.01 | $1.13 | $1.00 | 1.94% | Tuesday, December 21, 2021 4:00 PM |
| NIO | NIO Inc. American depositary shares, each representing one Class A ordinary share | $30.16 | $28.16 | $28.73 | $30.25 | $28.67 | 7.1% | Tuesday, December 21, 2021 4:01 PM |
| NIQ | Nuveenn Intermediate Duration Quality Municipal Term Fund Common Shares of Beneficial Interest | $14.89 | $14.91 | $14.89 | $14.89 | $14.88 | -0.17% | Tuesday, December 21, 2021 4:00 PM |
| NIU | Niu Technologies - American Depositary Shares | $15.89 | $14.84 | $15.10 | $15.95 | $14.99 | 7.08% | Tuesday, December 21, 2021 4:00 PM |
| NJAN | Innovator ETFs Trust Innovator Nasdaq-100 Power Buffer ETF - January | $42.40 | $42.33 | $42.33 | $42.40 | $42.31 | 0.18% | Tuesday, December 21, 2021 4:10 PM |
| NJR | NewJersey Resources Corporation Common Stock | $40.14 | $40.33 | $40.41 | $40.98 | $39.89 | -0.47% | Tuesday, December 21, 2021 4:00 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 | $34.16 | $33.44 | $33.88 | $34.44 | $33.70 | 2.15% | Tuesday, December 21, 2021 5:35 PM |
| NKE | Nike, Inc. Common Stock | $166.63 | $156.9 | $166.69 | $171.19 | $164.71 | 6.2% | Tuesday, December 21, 2021 4:00 PM |
| NKG | Nuveen Georgia Quality Municipal Income Fund | $13.80 | $13.79 | $13.80 | $13.80 | $13.80 | 0.07% | Tuesday, December 21, 2021 4:00 PM |
| NKSH | National Bankshares, Inc. - Common Stock | $35.67 | $35.25 | $35.25 | $35.70 | $34.79 | 1.19% | Tuesday, December 21, 2021 4:00 PM |
| NKTR | Nektar Therapeutics - Common Stock | $15.37 | $14.67 | $14.73 | $15.40 | $14.37 | 4.77% | Tuesday, December 21, 2021 4:00 PM |
| NKX | Nuveen California AMT-Free Quality Municipal Income Fund | $15.63 | $15.75 | $15.72 | $15.80 | $15.61 | -0.76% | Tuesday, December 21, 2021 4:00 PM |
| NL | NL Industries, Inc. Common Stock | $7.01 | $6.91 | $7.02 | $7.29 | $6.90 | 1.45% | Tuesday, December 21, 2021 4:00 PM |
| NLOK | NortonLifeLock Inc. - Common Stock | $25.59 | $25.78 | $25.78 | $25.94 | $25.41 | -0.74% | Tuesday, December 21, 2021 4:00 PM |
| NLR | VanEck Vectors Uranium & Nuclear Energy ETF | $53.91 | $53.17 | $53.64 | $54.02 | $53.64 | 1.4% | Tuesday, December 21, 2021 4:10 PM |
| NLS | Nautilus, Inc. Common Stock | $6.33 | $6.2 | $6.24 | $6.55 | $6.22 | 2.1% | Tuesday, December 21, 2021 4:00 PM |
| NLSN | Nielsen N.V. Ordinary Shares | $20.13 | $19.86 | $20.06 | $20.40 | $20.01 | 1.33% | Tuesday, December 21, 2021 4:00 PM |
| NLTX | Neoleukin Therapeutics, Inc. - Common Stock | $4.92 | $4.95 | $5.00 | $5.05 | $4.80 | -0.61% | Tuesday, December 21, 2021 4:00 PM |
| NLY | Annaly Capital Management Inc Common Stock | $8.06 | $7.78 | $7.94 | $8.10 | $7.93 | 3.6% | Tuesday, December 21, 2021 4:00 PM |
| NM | Navios Maritime Holdings Inc. Common Stock | $3.32 | $3.21 | $3.26 | $3.38 | $3.26 | 3.43% | Tuesday, December 21, 2021 4:00 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 | $15.80 | $15.81 | $15.83 | $15.87 | $15.67 | -0.06% | Tuesday, December 21, 2021 4:00 PM |
| NMFC | New Mountain Finance Corporation Common Stock | $13.28 | $13.19 | $13.25 | $13.45 | $13.23 | 0.68% | Tuesday, December 21, 2021 4:00 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 | $12.24 | $11.92 | $11.92 | $12.24 | $11.73 | 2.68% | Tuesday, December 21, 2021 4:00 PM |
| NMIH | NMI Holdings Inc - Common Stock | $20.65 | $19.98 | $20.33 | $20.79 | $20.27 | 3.35% | Tuesday, December 21, 2021 4:00 PM |
| NML | Neuberger Berman MLP and Energy Income Fund Inc. Common Stock | $4.97 | $4.83 | $4.88 | $5.04 | $4.88 | 2.9% | Tuesday, December 21, 2021 4:00 PM |
| NMM | Navios Maritime Partners LP Common Units Representing Limited Partner Interests | $23.63 | $22.8 | $23.00 | $24.18 | $22.91 | 3.64% | Tuesday, December 21, 2021 4:00 PM |
| NMR | Nomura Holdings Inc ADR American Depositary Shares | $4.40 | $4.34 | $4.35 | $4.46 | $4.35 | 1.38% | Tuesday, December 21, 2021 4:00 PM |
| NMRD | Nemaura Medical Inc. - Common Stock | $4.89 | $4.85 | $4.85 | $4.94 | $4.74 | 0.82% | Tuesday, December 21, 2021 4:00 PM |
| NMRK | Newmark Group, Inc. - Class A Common Stock | $16.47 | $15.46 | $15.70 | $16.52 | $15.60 | 6.53% | Tuesday, December 21, 2021 4:00 PM |
| NMS | Nuveen Minnesota Quality Municipal Income Fund | $14.96 | $14.98 | $14.98 | $14.98 | $14.96 | -0.13% | Tuesday, December 21, 2021 4:00 PM |
| NMT | Nuveen Massachusetts Quality Municipal Income Fund Common Stock | $15.48 | $15.5 | $15.50 | $15.50 | $15.22 | -0.13% | Tuesday, December 21, 2021 4:00 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 | $15.00 | $14.94 | $14.92 | $15.00 | $14.84 | 0.4% | Tuesday, December 21, 2021 4:00 PM |
| NNA | Navios Maritime Acquisition Corporation Common stock | $13.20 | $12.3 | $13.00 | $13.20 | $12.80 | 7.32% | Tuesday, December 21, 2021 8:00 PM |
| NNBR | NN, Inc. - Common Stock | $4.08 | $3.91 | $3.94 | $4.10 | $3.94 | 4.35% | Tuesday, December 21, 2021 4:00 PM |
| NNDM | Nano Dimension Ltd. - American Depositary Shares | $4.12 | $3.96 | $4.03 | $4.14 | $3.99 | 4.04% | Tuesday, December 21, 2021 4:00 PM |
| NNI | Nelnet, Inc. Common Stock | $97.02 | $95.38 | $95.78 | $97.33 | $95.44 | 1.72% | Tuesday, December 21, 2021 4:00 PM |
| NNN | National Retail Properties Common Stock | $45.70 | $44.57 | $44.90 | $45.93 | $44.90 | 2.54% | Tuesday, December 21, 2021 4:00 PM |
| NNVC | NanoViricides, Inc. Common Stock | $4.09 | $4.1 | $4.12 | $4.14 | $3.94 | -0.24% | Tuesday, December 21, 2021 4:00 PM |
| NNY | Nuveen New York Municipal Value Fund, Inc. Common Stock | $10.08 | $10.14 | $10.14 | $10.14 | $10.05 | -0.59% | Tuesday, December 21, 2021 4:00 PM |
| NOA | North American Construction Group Ltd. Common Shares (no par) | $13.98 | $13.95 | $14.16 | $14.30 | $13.93 | 0.22% | Tuesday, December 21, 2021 4:00 PM |
| NOAH | Noah Holdings Limited | $30.63 | $29.32 | $29.94 | $30.85 | $29.37 | 4.47% | Tuesday, December 21, 2021 4:00 PM |
| NOBL | ProShares S&P 500 Dividend Aristocrats ETF | $95.54 | $94.57 | $95.12 | $95.74 | $95.04 | 1.03% | Tuesday, December 21, 2021 4:10 PM |
| NOC | Northrop Grumman Corporation Common Stock | $378.49 | $369.78 | $371.43 | $380.19 | $370.98 | 2.36% | Tuesday, December 21, 2021 4:00 PM |
| NOCT | Innovator Nasdaq-100 Power Buffer ETF- October | $40.05 | $39.72 | $39.72 | $40.05 | $39.72 | 0.83% | Tuesday, December 21, 2021 4:10 PM |
| NODK | NI Holdings, Inc. - Common Stock | $19.00 | $18.64 | $19.08 | $19.08 | $18.81 | 1.93% | Tuesday, December 21, 2021 4:00 PM |
| NOG | Northern Oil and Gas, Inc. Common Stock | $19.73 | $18.5 | $18.83 | $19.83 | $18.77 | 6.65% | Tuesday, December 21, 2021 4:00 PM |
| NOK | Nokia Corporation Sponsored American Depositary Shares | $5.97 | $5.91 | $5.91 | $5.98 | $5.89 | 1.1% | Tuesday, December 21, 2021 4:00 PM |
| NOM | Nuveen Missouri Quality Municipal Income Fund | $15.03 | $15.06 | $15.03 | $15.03 | $15.03 | -0.2% | Tuesday, December 21, 2021 4:00 PM |
| NOMD | Nomad Foods Limited Ordinary Shares | $24.24 | $24.48 | $24.42 | $24.49 | $24.01 | -0.98% | Tuesday, December 21, 2021 4:00 PM |
| NORW | Global X MSCI Norway ETF | $30.00 | $29.07 | $29.64 | $30.00 | $29.60 | 3.22% | Tuesday, December 21, 2021 4:10 PM |
| NOV | National Oilwell Varco, Inc. Common Stock | $13.41 | $12.81 | $12.96 | $13.50 | $12.96 | 4.68% | Tuesday, December 21, 2021 4:00 PM |
| NOVA | Sunnova Energy International Inc. Common Stock | $27.07 | $25.19 | $25.71 | $27.17 | $25.57 | 7.46% | Tuesday, December 21, 2021 4:01 PM |
| NOVN | Novan, Inc. - Common Stock | $4.31 | $4.32 | $4.37 | $4.48 | $4.30 | -0.23% | Tuesday, December 21, 2021 4:00 PM |
| NOVT | Novanta Inc. - Common Shares | $167.09 | $168.96 | $170.50 | $171.05 | $165.60 | -1.11% | Tuesday, December 21, 2021 4:00 PM |
| NOW | ServiceNow, Inc. Common Stock | $631.32 | $605.15 | $612.50 | $635.34 | $605.00 | 4.32% | Tuesday, December 21, 2021 4:00 PM |
| NP | Neenah, Inc. Common Stock | $44.78 | $43.97 | $44.24 | $44.89 | $44.09 | 1.84% | Tuesday, December 21, 2021 4:00 PM |
| NPA | New Providence Acquisition Corp. - Class A Common Stock | $0.07 | $0.07 | No Data | No Data | No Data | 0 | Tuesday, November 23, 2021 12:08 PM |
| NPK | National Presto Industries, Inc. Common Stock | $81.59 | $80.11 | $80.76 | $82.28 | $80.76 | 1.85% | Tuesday, December 21, 2021 4:00 PM |
| NPN | Nuveen Pennsylvania Municipal Value Fund Common Shares of Beneficial Interest | $236005.00 | $237500 | $240000.00 | $241336.00 | $234446.00 | -0.63% | Tuesday, December 21, 2021 5:23 PM |
| NPO | EnPro Industries Inc | $106.35 | $102.72 | $103.56 | $106.75 | $103.56 | 3.53% | Tuesday, December 21, 2021 4:00 PM |
| NPTN | NeoPhotonics Corporation Common Stock | $15.13 | $15.21 | $15.24 | $15.26 | $15.10 | -0.53% | Tuesday, December 21, 2021 4:00 PM |
| NPV | Nuveen Virginia Quality Municipal Income Fund Common Stock | $16.56 | $16.66 | $16.68 | $16.85 | $16.50 | -0.6% | Tuesday, December 21, 2021 4:00 PM |
| NQP | Nuveen Pennsylvania Quality Municipal Income Fund Common Stock | $14.85 | $14.89 | $14.93 | $14.93 | $14.84 | -0.27% | Tuesday, December 21, 2021 4:00 PM |
| NR | Newpark Resources, Inc. Common Stock | $2.95 | $2.81 | $2.85 | $2.95 | $2.83 | 4.98% | Tuesday, December 21, 2021 4:00 PM |
| NRBO | NeuroBo Pharmaceuticals, Inc. - Common Stock | $1.55 | $1.5 | $1.55 | $1.58 | $1.48 | 3.33% | Tuesday, December 21, 2021 4:00 PM |
| NRC | National Research Corporation - Common Stock | $40.07 | $40.7 | $41.02 | $41.27 | $39.67 | -1.55% | Tuesday, December 21, 2021 4:00 PM |
| NREF | NexPoint Real Estate Finance, Inc. Common Stock | $19.17 | $18.52 | $18.71 | $19.54 | $18.42 | 3.51% | Tuesday, December 21, 2021 4:00 PM |
| NRG | NRG Energy, Inc. Common Stock | $41.52 | $40.32 | $40.60 | $41.89 | $40.60 | 2.98% | Tuesday, December 21, 2021 4:00 PM |
| NRGD | MicroSectors U.S. Big Oil Index -3X Inverse Leveraged ETN | $7.88 | $8.86 | $8.39 | $8.46 | $7.87 | -11.06% | Tuesday, December 21, 2021 4:10 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 | $154.36 | $139.57 | $146.42 | $155.00 | $145.00 | 10.6% | Tuesday, December 21, 2021 4:10 PM |
| NRGX | PIMCO Energy and Tactical Credit Opportunities Fund Common Shares of Beneficial Interest | $12.40 | $12.03 | $12.07 | $12.46 | $12.06 | 3.08% | Tuesday, December 21, 2021 4:00 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 | $42.95 | $42.06 | $43.43 | $43.43 | $41.89 | 2.12% | Tuesday, December 21, 2021 4:00 PM |
| NRK | Nuveen New York AMT-Free Quality Municipal Income Fund | $13.69 | $13.72 | $13.68 | $13.74 | $13.66 | -0.22% | Tuesday, December 21, 2021 4:00 PM |
| NRO | Neuberger Berman Real Estate Securities Income Fund, Inc. Neuberger Berman Real Estate Securities Income Fund, Inc. | $5.07 | $5.01 | $5.03 | $5.08 | $5.01 | 1.2% | Tuesday, December 21, 2021 4:00 PM |
| NRP | Natural Resource Partners LP Limited Partnership | $33.39 | $30.13 | $30.80 | $33.58 | $30.66 | 10.82% | Tuesday, December 21, 2021 4:00 PM |
| NRT | North European Oil Royality Trust Common Stock | $10.48 | $9.86 | $9.96 | $10.50 | $9.96 | 6.29% | Tuesday, December 21, 2021 4:00 PM |
| NRUC | National Rural Utilities Cooperative Finance Corporation 5.500% Subordinated Notes due 2064 (Subordinated Deferrable Interest Notes) | $26.82 | $26.73 | $26.79 | $26.93 | $26.79 | 0.34% | Tuesday, December 21, 2021 4:00 PM |
| NRZ | New Residential Investment Corp. Common Stock | $10.84 | $10.48 | $10.58 | $10.89 | $10.58 | 3.44% | Tuesday, December 21, 2021 4:00 PM |
| NS | Nustar Energy L.P. Common Units | $14.15 | $13.85 | $13.87 | $14.32 | $13.87 | 2.17% | Tuesday, December 21, 2021 4:00 PM |
| NSA | National Storage Affiliates Trust Common Shares of Beneficial Interest | $65.28 | $65.54 | $65.96 | $66.55 | $64.69 | -0.4% | Tuesday, December 21, 2021 4:00 PM |
| NSC | Norfolk Southern Corporation Common Stock | $285.17 | $281.45 | $284.00 | $286.13 | $282.38 | 1.32% | Tuesday, December 21, 2021 4:04 PM |
| NSCO | Nesco Holdings, Inc. Common Stock | $253.30 | $247.5 | $250.50 | $253.30 | $250.50 | 2.34% | Tuesday, December 21, 2021 5:36 PM |
| NSEC | National Security Group, Inc. - Common Stock | $8.99 | $8.92 | $8.99 | $9.10 | $8.99 | 0.78% | Tuesday, December 21, 2021 4:00 PM |
| NSIT | Insight Enterprises, Inc. - Common Stock | $101.70 | $99.74 | $100.36 | $101.83 | $99.85 | 1.97% | Tuesday, December 21, 2021 4:00 PM |
| NSL | Nuveen Senior Income Fund Common Stock | $5.81 | $5.72 | $5.75 | $5.83 | $5.68 | 1.57% | Tuesday, December 21, 2021 4:00 PM |
| NSP | Insperity, Inc. Common Stock | $111.78 | $109.1 | $110.92 | $112.02 | $110.49 | 2.46% | Tuesday, December 21, 2021 4:00 PM |
| NSPR | InspireMD Inc. Common Stock | $3.38 | $3.31 | $3.36 | $3.43 | $3.29 | 2.11% | Tuesday, December 21, 2021 4:00 PM |
| NSS | NuStar Logistics, L.P. 7.625% Fixed-to-Floating Rate Subordinated Notes due 2043 | $25.20 | $25.07 | $25.01 | $25.24 | $25.01 | 0.54% | Tuesday, December 21, 2021 4:00 PM |
| NSSC | NAPCO Security Technologies, Inc. - Common Stock | $48.19 | $48.44 | $48.93 | $49.05 | $48.18 | -0.52% | Tuesday, December 21, 2021 4:00 PM |
| NSTG | NanoString Technologies, Inc. - Common Stock | $41.20 | $39.3 | $39.76 | $41.50 | $39.20 | 4.83% | Tuesday, December 21, 2021 4:00 PM |
| NSYS | Nortech Systems Incorporated - Common Stock | $10.30 | $10.18 | $10.01 | $10.30 | $9.85 | 1.18% | Tuesday, December 21, 2021 4:00 PM |
| NTAP | NetApp, Inc. - Common Stock | $89.90 | $87.53 | $88.59 | $89.93 | $87.72 | 2.71% | Tuesday, December 21, 2021 4:00 PM |
| NTB | Bank of N.T. Butterfield & Son Limited (The) Voting Ordinary Shares | $37.33 | $36.65 | $36.99 | $37.62 | $36.99 | 1.86% | Tuesday, December 21, 2021 4:00 PM |
| NTCO | Natura &Co Holding S.A. American Depositary Shares | $9.36 | $9.46 | $9.34 | $9.47 | $9.30 | -1.06% | Tuesday, December 21, 2021 4:00 PM |
| NTCT | NetScout Systems, Inc. - Common Stock | $32.88 | $32.1 | $32.43 | $32.98 | $32.14 | 2.43% | Tuesday, December 21, 2021 4:00 PM |
| NTEC | Intec Pharma Ltd. - Ordinary Shares | $2701.07 | $2683.61 | $2684.96 | $2708.05 | $2684.05 | 0.65% | Tuesday, December 21, 2021 5:45 PM |
| NTES | NetEase, Inc. - American Depositary Shares, each representing 25 ordinary shares | $97.26 | $90.28 | $93.86 | $98.00 | $92.83 | 7.73% | Tuesday, December 21, 2021 4:00 PM |
| NTG | Tortoise Midstream Energy Fund, Inc. Common Stock | $29.35 | $28.61 | $28.78 | $29.93 | $28.73 | 2.59% | Tuesday, December 21, 2021 4:00 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 | $29.33 | $29.04 | $29.08 | $29.43 | $28.87 | 1% | Tuesday, December 21, 2021 4:00 PM |
| NTIC | Northern Technologies International Corporation - Common Stock | $13.80 | $13.89 | $13.85 | $14.40 | $13.50 | -0.65% | Tuesday, December 21, 2021 4:00 PM |
| NTIP | Network-1 Technologies, Inc. Common Stock | $2.88 | $2.67 | $2.69 | $2.88 | $2.69 | 7.87% | Tuesday, December 21, 2021 4:00 PM |
| NTLA | Intellia Therapeutics, Inc. - Common Stock | $125.21 | $122.67 | $124.63 | $125.53 | $120.00 | 2.07% | Tuesday, December 21, 2021 4:00 PM |
| NTN | NTN Buzztime, Inc. Common Stock | $100.80 | $101.5 | No Data | No Data | No Data | -0.69% | Friday, December 17, 2021 12:37 PM |
| NTNX | Nutanix, Inc. - Class A Common Stock | $32.19 | $29.96 | $30.27 | $32.21 | $30.26 | 7.44% | Tuesday, December 21, 2021 4:00 PM |
| NTP | Nam Tai Property Inc. Common Stock | $10.99 | $10.83 | $11.04 | $11.08 | $10.31 | 1.48% | Tuesday, December 21, 2021 4:00 PM |
| NTR | Nutrien Ltd. Common Shares | $72.20 | $69.63 | $70.40 | $72.48 | $70.40 | 3.69% | Tuesday, December 21, 2021 4:00 PM |
| NTRA | Natera, Inc. - Common Stock | $95.00 | $91.99 | $93.11 | $95.14 | $91.87 | 3.27% | Tuesday, December 21, 2021 4:00 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 | $117.79 | $114.49 | $115.93 | $118.52 | $115.93 | 2.88% | Tuesday, December 21, 2021 4:00 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 | $26.84 | $26.61 | $26.75 | $26.84 | $26.68 | 0.86% | Tuesday, December 21, 2021 4:00 PM |
| NTSX | WisdomTree 90/60 U.S. Balanced Fund | $43.86 | $43.04 | $43.21 | $43.86 | $42.96 | 1.91% | Tuesday, December 21, 2021 4:10 PM |
| NTUS | Natus Medical Incorporated - Common Stock | $24.55 | $23.58 | $23.84 | $24.63 | $23.73 | 4.11% | Tuesday, December 21, 2021 4:00 PM |
| NTWK | NETSOL Technologies Inc. - Common Stock | $4.08 | $4.11 | $4.11 | $4.13 | $4.00 | -0.73% | Tuesday, December 21, 2021 4:00 PM |
| NTZ | Natuzzi, S.p.A. | $14.53 | $14.2 | $13.12 | $14.55 | $13.01 | 2.32% | Tuesday, December 21, 2021 4:00 PM |
| NUAG | Nuveen Enhanced Yield U.S. Aggregate Bond ETF | $24.64 | $24.66 | $24.50 | $24.64 | $24.50 | -0.08% | Tuesday, December 21, 2021 4:10 PM |
| NUAN | Nuance Communications, Inc. - Common Stock | $55.20 | $54.99 | $54.99 | $55.30 | $54.95 | 0.38% | Tuesday, December 21, 2021 4:00 PM |
| NUBD | Nuveen ESG U.S. Aggregate Bond ETF | $25.72 | $25.74 | $25.66 | $25.82 | $25.66 | -0.08% | Tuesday, December 21, 2021 4:10 PM |
| NUDM | Nuveen ESG International Developed Markets Equity ETF | $30.46 | $30.05 | $30.25 | $30.46 | $30.25 | 1.36% | Tuesday, December 21, 2021 4:10 PM |
| NUE | Nucor Corporation Common Stock | $112.52 | $111.06 | $112.23 | $113.23 | $110.92 | 1.31% | Tuesday, December 21, 2021 4:00 PM |
| NUEM | Nuveen ESG Emerging Markets Equity ETF | $31.90 | $31.33 | $31.74 | $31.93 | $31.71 | 1.82% | Tuesday, December 21, 2021 4:10 PM |
| NUGT | Direxion Daily Gold Miners Index Bull 3X Shares | $47.34 | $46.8 | $47.72 | $47.72 | $46.10 | 1.15% | Tuesday, December 21, 2021 4:10 PM |
| NUHY | Nuveen ESG High Yield Corporate Bond ETF | $24.31 | $24.23 | $24.39 | $24.39 | $24.27 | 0.33% | Tuesday, December 21, 2021 4:10 PM |
| NULC | Nuveen ESG Large-Cap ETF | $40.11 | $39.41 | $39.81 | $40.11 | $39.74 | 1.77% | Tuesday, December 21, 2021 4:10 PM |
| NULG | Nuveen ESG Large-Cap Growth ETF | $66.78 | $65.2 | $65.95 | $66.82 | $65.55 | 2.42% | Tuesday, December 21, 2021 4:10 PM |
| NULV | Nuveen ESG Large-Cap Value ETF | $37.74 | $37.28 | $37.53 | $37.77 | $37.53 | 1.23% | Tuesday, December 21, 2021 4:10 PM |
| NUM | Nuveen Michigan Quality Municipal Income Fund Common Stock | $335.00 | $325 | $329.00 | $335.00 | $327.33 | 3.08% | Tuesday, December 21, 2021 4:35 PM |
| NUMG | Nuveen ESG Mid-Cap Growth ETF | $48.36 | $46.99 | $47.52 | $48.36 | $47.45 | 2.92% | Tuesday, December 21, 2021 4:10 PM |
| NUMV | Nuveen ESG Mid-Cap Value ETF | $35.83 | $35.11 | $35.47 | $35.84 | $35.47 | 2.05% | Tuesday, December 21, 2021 4:10 PM |
| NUO | Nuveen Ohio Quality Municipal Income Fund Common Stock | $16.00 | $16.05 | $16.06 | $16.12 | $16.00 | -0.29% | Tuesday, December 21, 2021 4:00 PM |
| NURE | Nuveen Short-Term REIT ETF | $39.23 | $38.55 | $38.86 | $39.23 | $38.86 | 1.76% | Tuesday, December 21, 2021 4:10 PM |
| NURO | NeuroMetrix, Inc. - Common Stock | $5.74 | $5.57 | $5.62 | $5.92 | $5.54 | 3.05% | Tuesday, December 21, 2021 4:00 PM |
| NUS | Nu Skin Enterprises, Inc. Common Stock | $49.41 | $49.75 | $49.92 | $50.39 | $49.32 | -0.68% | Tuesday, December 21, 2021 4:00 PM |
| NUSA | Nuveen Enhanced Yield 1-5 Year U.S. Aggregate Bond ETF | $24.73 | $24.76 | $24.61 | $24.73 | $24.61 | -0.12% | Tuesday, December 21, 2021 4:10 PM |
| NUSC | Nuveen ESG Small-Cap ETF | $40.97 | $39.82 | $40.14 | $40.97 | $40.14 | 2.89% | Tuesday, December 21, 2021 4:10 PM |
| NUSI | Nationwide Risk-Managed Income ETF | $27.84 | $27.65 | $27.91 | $27.91 | $27.68 | 0.69% | Tuesday, December 21, 2021 4:10 PM |
| NUV | Nuveen Municipal Value Fund, Inc. Common Stock | $10.28 | $10.34 | $10.35 | $10.38 | $10.25 | -0.58% | Tuesday, December 21, 2021 4:00 PM |
| NUVA | NuVasive, Inc. - Common Stock | $50.42 | $47.19 | $47.91 | $50.46 | $47.91 | 6.84% | Tuesday, December 21, 2021 4:00 PM |
| NUW | Nuveen AMT-Free Municipal Value Fund | $16.59 | $16.57 | $16.56 | $16.61 | $16.53 | 0.12% | Tuesday, December 21, 2021 4:00 PM |
| NVAX | Novavax, Inc. - Common Stock | $191.07 | $201.95 | $193.01 | $198.48 | $177.70 | -5.39% | Tuesday, December 21, 2021 4:00 PM |
| NVCN | Neovasc Inc. - Common Shares | $0.52 | $0.55 | $0.56 | $0.58 | $0.50 | -5.45% | Tuesday, December 21, 2021 4:00 PM |
| NVCR | NovoCure Limited - Ordinary Shares | $85.06 | $79.65 | $80.00 | $86.35 | $79.68 | 6.79% | Tuesday, December 21, 2021 4:00 PM |
| NVDA | NVIDIA Corporation - Common Stock | $290.75 | $277.19 | $283.74 | $291.20 | $274.01 | 4.89% | Tuesday, December 21, 2021 4:00 PM |
| NVEC | NVE Corporation - Common Stock | $64.22 | $63.56 | $64.27 | $64.41 | $63.00 | 1.04% | Tuesday, December 21, 2021 4:00 PM |
| NVEE | NV5 Global, Inc. - Common Stock | $127.00 | $126.95 | $126.40 | $127.70 | $125.76 | 0.04% | Tuesday, December 21, 2021 4:00 PM |
| NVFY | Nova Lifestyle, Inc - Common Stock | $1.86 | $1.84 | $1.82 | $1.86 | $1.80 | 1.09% | Tuesday, December 21, 2021 4:00 PM |
| NVG | Nuveen AMT-Free Municipal Credit Income Fund | $17.47 | $17.53 | $17.57 | $17.60 | $17.45 | -0.34% | Tuesday, December 21, 2021 4:00 PM |
| NVGS | Navigator Holdings Ltd. Ordinary Shares (Marshall Islands) | $8.41 | $8.69 | $8.72 | $8.92 | $8.22 | -3.22% | Tuesday, December 21, 2021 4:00 PM |
| NVIV | InVivo Therapeutics Holdings Corp. - Common Stock | $0.55 | $0.55 | $0.56 | $0.56 | $0.54 | -0.15% | Tuesday, December 21, 2021 4:00 PM |
| NVMI | Nova Measuring Instruments Ltd. - Ordinary Shares | $131.65 | $126.17 | $129.21 | $132.68 | $127.35 | 4.34% | Tuesday, December 21, 2021 4:00 PM |
| NVO | Novo Nordisk A/S Common Stock | $106.21 | $103.53 | $104.77 | $106.47 | $103.99 | 2.59% | Tuesday, December 21, 2021 4:00 PM |
| NVR | NVR, Inc. Common Stock | $5747.05 | $5610.8 | $5642.83 | $5756.38 | $5600.62 | 2.43% | Tuesday, December 21, 2021 4:00 PM |
| NVRO | Nevro Corp. Common Stock | $85.20 | $82.59 | $83.86 | $86.57 | $83.03 | 3.16% | Tuesday, December 21, 2021 4:00 PM |
| NVS | Novartis AG Common Stock | $85.99 | $85.35 | $85.83 | $86.09 | $85.39 | 0.75% | Tuesday, December 21, 2021 4:00 PM |
| NVST | Envista Holdings Corporation Common Stock | $41.59 | $40.13 | $40.39 | $41.90 | $40.30 | 3.64% | Tuesday, December 21, 2021 4:00 PM |
| NVT | nVent Electric plc Ordinary Shares | $36.34 | $34.82 | $35.26 | $36.46 | $35.26 | 4.37% | Tuesday, December 21, 2021 4:00 PM |
| NVTA | Invitae Corporation Common Stock | $17.24 | $16.77 | $16.64 | $17.38 | $16.14 | 2.8% | Tuesday, December 21, 2021 4:00 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 | $13.73 | $13.54 | $13.59 | $13.92 | $13.59 | 1.4% | Tuesday, December 21, 2021 4:00 PM |
| NWE | NorthWestern Corporation Common Stock | $54.51 | $54.93 | $55.00 | $56.05 | $54.14 | -0.76% | Tuesday, December 21, 2021 4:00 PM |
| NWFL | Norwood Financial Corp. - Common Stock | $25.87 | $25.98 | $25.82 | $25.98 | $25.61 | -0.42% | Tuesday, December 21, 2021 4:00 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 | $21.43 | $20.57 | $20.87 | $21.78 | $20.76 | 4.18% | Tuesday, December 21, 2021 4:00 PM |
| NWLI | National Western Life Group, Inc. - Class A Common Stock | $214.49 | $207.22 | $209.06 | $214.49 | $208.89 | 3.51% | Tuesday, December 21, 2021 4:00 PM |
| NWN | Northwest Natural Holding Company Common Stock | $47.84 | $48.05 | $48.16 | $48.89 | $47.41 | -0.44% | Tuesday, December 21, 2021 4:00 PM |
| NWPX | Northwest Pipe Company - Common Stock | $29.13 | $28.47 | $28.88 | $29.34 | $28.13 | 2.32% | Tuesday, December 21, 2021 4:00 PM |
| NWS | News Corporation - Class B Common Stock | $21.96 | $21.11 | $21.25 | $21.98 | $21.25 | 4.03% | Tuesday, December 21, 2021 4:00 PM |
| NWSA | News Corporation - Class A Common Stock | $21.70 | $20.88 | $20.98 | $21.72 | $20.96 | 3.93% | Tuesday, December 21, 2021 4:00 PM |
| NX | Quanex Building Products Corporation Common Stock | $23.42 | $22.85 | $22.99 | $23.52 | $22.99 | 2.49% | Tuesday, December 21, 2021 4:00 PM |
| NXC | Nuveen California Select Tax-Free Income Portfolio Common Stock | $15.48 | $15.57 | $15.47 | $15.56 | $15.38 | -0.58% | Tuesday, December 21, 2021 4:00 PM |
| NXE | Nexgen Energy Ltd. Common Shares | $4.36 | $4.06 | $4.12 | $4.49 | $4.12 | 7.39% | Tuesday, December 21, 2021 4:00 PM |
| NXGN | NextGen Healthcare, Inc. - Common Stock | $17.62 | $17.59 | $17.78 | $17.98 | $17.53 | 0.17% | Tuesday, December 21, 2021 4:00 PM |
| NXJ | Nuveen New Jersey Qualified Municipal Fund | $15.18 | $15.24 | $15.21 | $15.23 | $15.17 | -0.39% | Tuesday, December 21, 2021 4:00 PM |
| NXN | Nuveen New York Select Tax-Free Income Portfolio Common Stock | $13.53 | $13.69 | $13.75 | $13.75 | $13.52 | -1.17% | Tuesday, December 21, 2021 4:00 PM |
| NXP | Nuveen Select Tax Free Income Portfolio Common Stock | $15.82 | $15.73 | $15.68 | $15.84 | $15.68 | 0.57% | Tuesday, December 21, 2021 4:00 PM |
| NXPI | NXP Semiconductors N.V. - Common Stock | $224.37 | $217.65 | $221.55 | $224.70 | $219.05 | 3.09% | Tuesday, December 21, 2021 4:00 PM |
| NXQ | Nuveen Select Tax Free Income Portfolio II Common Stock | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
| NXR | Nuveen Select Tax Free Income Portfolio III Common Stock | $314.00 | $314 | $316.20 | $319.00 | $314.00 | 0 | Tuesday, December 21, 2021 4:35 PM |
| NXRT | NexPoint Residential Trust, Inc. Common Stock | $78.79 | $78.18 | $78.90 | $79.42 | $78.27 | 0.78% | Tuesday, December 21, 2021 4:00 PM |
| NXST | Nexstar Media Group, Inc. - Class A Common Stock | $147.93 | $143.48 | $144.74 | $148.25 | $144.16 | 3.1% | Tuesday, December 21, 2021 4:00 PM |
| NXTC | NextCure, Inc. - Common Stock | $5.77 | $5.71 | $5.75 | $5.96 | $5.69 | 1.05% | Tuesday, December 21, 2021 4:00 PM |
| NXTD | NXT-ID Inc. - Common Stock | $2.61 | $2.47 | $2.45 | $2.66 | $2.45 | 5.67% | Tuesday, December 21, 2021 4:00 PM |
| NXTG | First Trust Indxx NextG ETF | $81.73 | $80.65 | $81.28 | $81.95 | $81.26 | 1.34% | Tuesday, December 21, 2021 4:00 PM |
| NYCB | New York Community Bancorp, Inc. Common Stock | $11.87 | $11.55 | $11.63 | $11.88 | $11.63 | 2.77% | Tuesday, December 21, 2021 4:00 PM |
| NYF | iShares New York Muni Bond ETF | $57.92 | $57.98 | $58.16 | $58.16 | $57.86 | -0.1% | Tuesday, December 21, 2021 4:10 PM |
| NYMT | New York Mortgage Trust, Inc. - Common Stock | $3.85 | $3.61 | $3.67 | $3.87 | $3.67 | 6.65% | Tuesday, December 21, 2021 4:00 PM |
| NYMTM | New York Mortgage Trust, Inc. - 7.875% Series E Fixed-to-Floating Rate Cumulative Redeemable Preferred Stock | $25.32 | $25.36 | $25.38 | $25.42 | $25.32 | -0.16% | Tuesday, December 21, 2021 4:00 PM |
| NYMTN | New York Mortgage Trust, Inc. - 8.00% Series D Fixed-to-Floating Rate Cumulative Redeemable Preferred Stock | $25.55 | $25.44 | $25.52 | $25.56 | $25.39 | 0.43% | Tuesday, December 21, 2021 4:00 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 | $25.32 | $25.32 | $25.34 | $25.34 | $25.31 | 0 | Friday, December 17, 2021 4:00 PM |
| NYMX | Nymox Pharmaceutical Corporation - Common Stock | $1.08 | $1.09 | $1.11 | $1.14 | $1.07 | -0.92% | Tuesday, December 21, 2021 4:00 PM |
| NYT | New York Times Company (The) Common Stock | $46.48 | $45.39 | $45.25 | $46.57 | $44.85 | 2.4% | Tuesday, December 21, 2021 4:00 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 | $16.83 | $16.86 | $16.89 | $16.90 | $16.81 | -0.18% | Tuesday, December 21, 2021 4:00 PM |
| O | Realty Income Corporation Common Stock | $68.73 | $67.27 | $67.59 | $68.86 | $67.56 | 2.17% | Tuesday, December 21, 2021 4:00 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 | $120.66 | $118.71 | $120.75 | $122.30 | $119.42 | 1.64% | Tuesday, December 21, 2021 4:00 PM |
| OBAS | Optibase Ltd. - Ordinary Shares | $11.00 | $11 | $10.98 | $11.00 | $10.90 | 0 | Tuesday, December 21, 2021 4:00 PM |
| OBCI | Ocean Bio-Chem, Inc. - Common Stock | $8.08 | $8.07 | $8.16 | $8.20 | $8.00 | 0.12% | Tuesday, December 21, 2021 4:00 PM |
| OBE | Obsidian Energy Ltd. | $4.38 | $4.18 | $4.24 | $4.40 | $4.24 | 4.78% | Tuesday, December 21, 2021 4:00 PM |
| OBLG | Oblong Inc. Common Stock | $1.19 | $1.12 | $1.11 | $1.19 | $1.08 | 6.25% | Tuesday, December 21, 2021 4:00 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 | $41.57 | $40.7 | $40.99 | $41.66 | $40.99 | 2.14% | Tuesday, December 21, 2021 4:00 PM |
| OBOR | KraneShares MSCI One Belt One Road Index ETF | $31.10 | $30.85 | No Data | $31.10 | $31.10 | 0.81% | Tuesday, December 21, 2021 4:10 PM |
| OBSV | ObsEva SA - Common Shares | $2.17 | $2.16 | $2.19 | $2.19 | $2.15 | 0.46% | Tuesday, December 21, 2021 4:00 PM |
| OC | Owens Corning Inc Common Stock New | $87.27 | $84.26 | $85.30 | $87.30 | $84.83 | 3.57% | Tuesday, December 21, 2021 4:00 PM |
| OCC | Optical Cable Corporation - Common Stock | $5.34 | $5.09 | $5.00 | $5.39 | $4.90 | 4.91% | Tuesday, December 21, 2021 4:00 PM |
| OCCI | OFS Credit Company, Inc. - Common Stock | $12.33 | $12.15 | $12.22 | $12.40 | $12.21 | 1.48% | Tuesday, December 21, 2021 4:00 PM |
| OCCIP | OFS Credit Company, Inc. - 6.875% Series A Term Preferred Stock | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
| OCFC | OceanFirst Financial Corp. - Common Stock | $21.86 | $21.33 | $21.45 | $21.95 | $21.45 | 2.48% | Tuesday, December 21, 2021 4:00 PM |
| OCFT | OneConnect Financial Technology Co., Ltd. American Depositary Shares, each representing three ordinary shares | $2.40 | $2.22 | $2.24 | $2.41 | $2.24 | 8.11% | Tuesday, December 21, 2021 4:00 PM |
| OCGN | Ocugen, Inc. - Common Stock | $5.46 | $5.17 | $5.22 | $5.53 | $5.12 | 5.61% | Tuesday, December 21, 2021 4:00 PM |
| OCIO | ETF Series Solutions Trust ETF | $32.99 | $32.72 | $33.00 | $33.00 | $32.99 | 0.84% | Tuesday, December 21, 2021 4:10 PM |
| OCN | Ocwen Financial Corporation NEW Common Stock | $38.52 | $37.13 | $37.14 | $38.98 | $37.14 | 3.74% | Tuesday, December 21, 2021 4:00 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 | $7.35 | $7.27 | $7.28 | $7.43 | $7.28 | 1.1% | Tuesday, December 21, 2021 4:00 PM |
| OCUL | Ocular Therapeutix, Inc. - Common Stock | $6.99 | $6.96 | $7.02 | $7.02 | $6.75 | 0.43% | Tuesday, December 21, 2021 4:00 PM |
| OCX | OncoCyte Corporation Common Stock | $2.31 | $2.24 | $2.26 | $2.45 | $2.20 | 3.12% | Tuesday, December 21, 2021 4:00 PM |
| ODC | Oil-Dri Corporation Of America Common Stock | $31.10 | $30.28 | $30.50 | $31.12 | $30.50 | 2.71% | Tuesday, December 21, 2021 4:00 PM |
| ODFL | Old Dominion Freight Line, Inc. - Common Stock | $339.44 | $333.85 | $336.36 | $339.89 | $331.85 | 1.67% | Tuesday, December 21, 2021 4:00 PM |
| ODP | Office Depot, Inc. - Common Stock | $38.23 | $37.29 | $37.76 | $38.57 | $37.23 | 2.52% | Tuesday, December 21, 2021 4:00 PM |
| ODT | Odonate Therapeutics, Inc. - Common Stock | $1.55 | $1.49 | $1.49 | $1.58 | $1.49 | 4.03% | Tuesday, December 21, 2021 4:00 PM |
| OEC | Orion Engineered Carbons S.A Common Shares | $17.39 | $16.99 | $17.16 | $17.54 | $17.16 | 2.35% | Tuesday, December 21, 2021 4:00 PM |
| OEF | iShares S&P 100 ETF | $214.23 | $210.74 | $212.27 | $214.31 | $210.88 | 1.66% | Tuesday, December 21, 2021 4:10 PM |
| OESX | Orion Energy Systems, Inc. - Common Stock | $3.51 | $3.42 | $3.47 | $3.59 | $3.42 | 2.63% | Tuesday, December 21, 2021 4:00 PM |
| OEUR | O'Shares FTSE Europe Quality Dividend ETF | $28.60 | $28.44 | $28.42 | $28.60 | $28.39 | 0.55% | Tuesday, December 21, 2021 4:10 PM |
| OFC | Corporate Office Properties Trust Common Stock | $27.56 | $26.77 | $27.04 | $27.81 | $26.95 | 2.95% | Tuesday, December 21, 2021 4:00 PM |
| OFED | Oconee Federal Financial Corp. - Common Stock | $25.21 | $25.2 | $23.97 | $25.21 | $23.97 | 0.04% | Tuesday, December 21, 2021 4:00 PM |
| OFG | OFG Bancorp Common Stock | $25.71 | $24.46 | $24.71 | $25.78 | $24.71 | 5.11% | Tuesday, December 21, 2021 4:00 PM |
| OFIX | Orthofix Medical Inc. - Common Stock | $31.48 | $30.03 | $30.18 | $31.74 | $29.91 | 4.83% | Tuesday, December 21, 2021 4:00 PM |
| OFLX | Omega Flex, Inc. - Common Stock | $119.93 | $114.6 | $112.02 | $121.34 | $112.01 | 4.65% | Tuesday, December 21, 2021 4:00 PM |
| OFS | OFS Capital Corporation - Common Stock | $11.00 | $11.14 | $11.16 | $11.28 | $10.98 | -1.26% | Tuesday, December 21, 2021 4:00 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 | $8.48 | $8.48 | No Data | No Data | No Data | 0 | Monday, December 20, 2021 8:00 PM |
| OGE | OGE Energy Corp Common Stock | $36.98 | $36.91 | $37.15 | $37.45 | $36.79 | 0.19% | Tuesday, December 21, 2021 4:00 PM |
| OGEN | Oragenics Inc. Common Stock | $0.52 | $0.51 | $0.51 | $0.59 | $0.50 | 1.69% | Tuesday, December 21, 2021 4:00 PM |
| OGI | Organigram Holdings Inc. - Common Shares | $1.96 | $1.84 | $1.86 | $1.99 | $1.84 | 6.52% | Tuesday, December 21, 2021 4:00 PM |
| OGIG | O'Shares Global Internet Giants ETF | $49.24 | $47.17 | $47.83 | $49.25 | $47.50 | 4.39% | Tuesday, December 21, 2021 4:10 PM |
| OGS | ONE Gas, Inc. Common Stock | $74.43 | $75.42 | $76.00 | $76.63 | $74.25 | -1.31% | Tuesday, December 21, 2021 4:00 PM |
| OHI | Omega Healthcare Investors, Inc. Common Stock | $28.28 | $27.42 | $27.65 | $28.42 | $27.63 | 3.14% | Tuesday, December 21, 2021 4:00 PM |
| OI | O-I Glass, Inc. Common Stock | $11.47 | $10.99 | $11.08 | $11.61 | $11.05 | 4.37% | Tuesday, December 21, 2021 4:00 PM |
| OIA | Invesco Municipal Income Opportunities Trust Common Stock | $8.06 | $8.03 | $8.03 | $8.09 | $7.98 | 0.37% | Tuesday, December 21, 2021 4:00 PM |
| OIBR.C | Oi S.A. American Depositary Shares, (Each representing 1 Common Share) | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
| OIH | VanEck Vectors Oil Services ETF | $186.13 | $176.85 | $179.06 | $186.20 | $179.06 | 5.25% | Tuesday, December 21, 2021 4:10 PM |
| OII | Oceaneering International, Inc. Common Stock | $11.65 | $10.93 | $11.13 | $11.68 | $11.09 | 6.59% | Tuesday, December 21, 2021 4:00 PM |
| OIIM | O2Micro International Limited - American Depositary Shares | $4.76 | $4.57 | $4.58 | $4.84 | $4.58 | 4.16% | Tuesday, December 21, 2021 4:00 PM |
| OIL | iPath Series B S&P GSCI Crude Oil | $22.25 | $21.45 | $21.90 | $22.25 | $21.87 | 3.73% | Tuesday, December 21, 2021 4:10 PM |
| OILD | ProShares UltraPro 3x Short Crude Oil ETF | $28.29 | $31.22 | $29.58 | $29.58 | $28.07 | -9.37% | Tuesday, December 21, 2021 4:10 PM |
| OILK | ProShares K-1 Free Crude Oil Strategy ETF | $44.56 | $43.23 | $43.83 | $44.56 | $43.75 | 3.08% | Tuesday, December 21, 2021 4:10 PM |
| OILU | ProShares UltraPro 3x Crude Oil ETF | $19.99 | $17.74 | $18.90 | $19.99 | $18.66 | 12.71% | Tuesday, December 21, 2021 4:10 PM |
| 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 | $5.00 | $4.74 | $4.81 | $5.11 | $4.78 | 5.49% | Tuesday, December 21, 2021 4:00 PM |
| OKE | ONEOK, Inc. Common Stock | $57.91 | $56.53 | $57.25 | $58.24 | $57.25 | 2.44% | Tuesday, December 21, 2021 4:00 PM |
| OKTA | Okta, Inc. - Class A Common Stock | $228.38 | $218.91 | $220.70 | $229.10 | $217.45 | 4.33% | Tuesday, December 21, 2021 4:00 PM |
| OLD | The Long-Term Care ETF | $107.00 | $104 | $107.00 | $107.00 | $107.00 | 2.88% | Tuesday, December 21, 2021 8:07 AM |
| OLED | Universal Display Corporation - Common Stock | $157.26 | $150.64 | $152.53 | $157.29 | $151.00 | 4.39% | Tuesday, December 21, 2021 4:00 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 | $46.68 | $46.21 | $46.50 | $48.06 | $46.20 | 1.02% | Tuesday, December 21, 2021 4:00 PM |
| OLN | Olin Corporation Common Stock | $55.00 | $52.72 | $53.87 | $55.12 | $53.84 | 4.32% | Tuesday, December 21, 2021 4:00 PM |
| OLP | One Liberty Properties, Inc. Common Stock | $33.81 | $32.83 | $33.39 | $34.16 | $33.39 | 2.99% | Tuesday, December 21, 2021 4:00 PM |
| OMAB | Grupo Aeroportuario del Centro Norte S.A.B. de C.V. - American Depositary Shares each representing 8 Series B shares | $51.37 | $50.38 | $50.78 | $51.38 | $50.55 | 1.97% | Tuesday, December 21, 2021 4:00 PM |
| OMC | Omnicom Group Inc. Common Stock | $72.24 | $70.46 | $70.95 | $72.42 | $70.72 | 2.53% | Tuesday, December 21, 2021 4:00 PM |
| OMCL | Omnicell, Inc. - Common Stock | $178.63 | $174.53 | $175.27 | $178.82 | $175.27 | 2.35% | Tuesday, December 21, 2021 4:00 PM |
| OMER | Omeros Corporation - Common Stock | $7.38 | $7.74 | $7.82 | $7.93 | $7.28 | -4.65% | Tuesday, December 21, 2021 4:00 PM |
| OMEX | Odyssey Marine Exploration, Inc. - Common Stock | $5.31 | $5.5 | $5.35 | $5.52 | $5.26 | -3.45% | Tuesday, December 21, 2021 4:00 PM |
| OMF | OneMain Holdings, Inc. Common Stock | $49.59 | $47.89 | $48.32 | $49.64 | $48.25 | 3.55% | Tuesday, December 21, 2021 4:00 PM |
| OMFL | Invesco Exchange-Traded Self-Indexed Fund Trust Invesco Russell 1000 Dynamic Multifactor ETF | $49.37 | $48.84 | $49.14 | $49.42 | $48.84 | 1.09% | Tuesday, December 21, 2021 4:10 PM |
| OMFS | Invesco Exchange-Traded Self-Indexed Fund Trust Invesco Russell 2000 Dynamic Multifactor ETF | $40.73 | $40.13 | $40.47 | $40.82 | $40.47 | 1.48% | Tuesday, December 21, 2021 4:10 PM |
| OMI | Owens & Minor, Inc. Common Stock | $42.88 | $42.26 | $42.41 | $43.25 | $41.97 | 1.47% | Tuesday, December 21, 2021 4:00 PM |
| OMN | OMNOVA Solutions Inc. Common Stock | $6334.00 | $6262 | $6499.00 | $6499.00 | $6264.00 | 1.15% | Tuesday, December 21, 2021 5:36 PM |
| OMP | Oasis Midstream Partners LP - Common Units, Representing Limited Partner Interests | $21.55 | $20.93 | $21.26 | $21.61 | $21.12 | 2.96% | Tuesday, December 21, 2021 4:00 PM |
| ON | ON Semiconductor Corporation - Common Stock | $64.79 | $60.94 | $62.34 | $64.90 | $62.34 | 6.32% | Tuesday, December 21, 2021 4:00 PM |
| ONB | Old National Bancorp - Common Stock | $17.56 | $17.26 | $17.38 | $17.77 | $17.38 | 1.74% | Tuesday, December 21, 2021 4:00 PM |
| ONCS | OncoSec Medical Incorporated - Common Stock | $1.14 | $1.17 | $1.17 | $1.17 | $1.10 | -2.56% | Tuesday, December 21, 2021 4:00 PM |
| ONCT | Oncternal Therapeutics, Inc. - Common Stock | $2.64 | $2.57 | $2.61 | $2.72 | $2.56 | 2.72% | Tuesday, December 21, 2021 4:00 PM |
| ONCY | Oncolytics Biotech Inc. - Common Shares | $1.50 | $1.49 | $1.50 | $1.55 | $1.48 | 0.67% | Tuesday, December 21, 2021 4:00 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 | $0.40 | $0.4 | No Data | No Data | No Data | 1.24% | Monday, October 11, 2021 4:00 PM |
| ONEM | 1Life Healthcare, Inc. - Common Stock | $17.25 | $16.27 | $16.30 | $17.30 | $15.81 | 6.02% | Tuesday, December 21, 2021 4:00 PM |
| ONEO | SPDR Russell 1000 Momentum Focus ETF | $102.80 | $100.7 | $101.56 | $102.80 | $101.56 | 2.09% | Tuesday, December 21, 2021 4:10 PM |
| ONEQ | Fidelity Nasdaq Composite Index Tracking Stock | $59.74 | $58.4 | $58.90 | $59.76 | $58.45 | 2.29% | Tuesday, December 21, 2021 4:00 PM |
| ONEV | SPDR Russell 1000 Low Volatility Focus ETF | $110.25 | $108.9 | $109.71 | $110.42 | $109.71 | 1.24% | Tuesday, December 21, 2021 4:10 PM |
| ONEW | OneWater Marine Inc. - Class A Common Stock | $51.71 | $49.81 | $50.33 | $51.78 | $50.29 | 3.81% | Tuesday, December 21, 2021 4:00 PM |
| ONEY | SPDR Russell 1000 Yield Focus ETF | $97.22 | $95.92 | $96.70 | $97.22 | $96.70 | 1.35% | Tuesday, December 21, 2021 4:10 PM |
| ONLN | ProShares Online Retail ETF | $57.33 | $55.23 | $55.94 | $57.36 | $55.94 | 3.8% | Tuesday, December 21, 2021 4:10 PM |
| ONTO | Onto Innovation Inc. Common Stock | $93.99 | $90.53 | $92.38 | $94.11 | $90.90 | 3.82% | Tuesday, December 21, 2021 4:00 PM |
| ONTX | Onconova Therapeutics, Inc. - Common Stock | $2.79 | $2.79 | $2.75 | $2.93 | $2.72 | 0 | Tuesday, December 21, 2021 4:00 PM |
| ONVO | Organovo Holdings, Inc. - Common Stock | $3.95 | $3.97 | $3.97 | $4.05 | $3.87 | -0.5% | Tuesday, December 21, 2021 4:00 PM |
| OOMA | Ooma, Inc. Common Stock | $20.26 | $19.89 | $20.09 | $20.61 | $20.02 | 1.86% | Tuesday, December 21, 2021 4:00 PM |
| OPB | Opus Bank - Common Stock | $0.11 | $0.12 | $0.11 | $0.11 | $0.11 | -4.31% | Tuesday, December 21, 2021 8:01 AM |
| OPCH | Option Care Health, Inc. - Common Stock | $27.34 | $26.2 | $26.59 | $27.48 | $26.36 | 4.35% | Tuesday, December 21, 2021 4:00 PM |
| OPER | ETF Series Solutions ETF ClearShares Ultra-Short Maturity ETF | $100.06 | $100.06 | $99.38 | $100.07 | $99.38 | 0 | Tuesday, December 21, 2021 4:10 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 | $1.12 | $1.05 | $1.04 | $1.13 | $0.96 | 6.67% | Tuesday, December 21, 2021 4:00 PM |
| OPHC | OptimumBank Holdings, Inc. - Common Stock | $4.24 | $4.31 | $4.44 | $4.46 | $4.24 | -1.62% | Tuesday, December 21, 2021 4:00 PM |
| OPI | Office Properties Income Trust - Common Shares of Beneficial Interest | $24.26 | $23.55 | $23.84 | $24.66 | $23.84 | 3.01% | Tuesday, December 21, 2021 4:00 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 | $4.46 | $4.43 | $4.45 | $4.51 | $4.31 | 0.68% | Tuesday, December 21, 2021 4:00 PM |
| OPNT | Opiant Pharmaceuticals, Inc. - Common Stock | $35.30 | $34.34 | $34.32 | $36.78 | $34.00 | 2.8% | Tuesday, December 21, 2021 4:00 PM |
| OPOF | Old Point Financial Corporation - Common Stock | $22.12 | $22.53 | $22.48 | $22.92 | $22.11 | -1.82% | Tuesday, December 21, 2021 4:00 PM |
| OPP | RiverNorth/DoubleLine Strategic Opportunity Fund, Inc. Common Stock | $14.73 | $14.53 | $14.53 | $14.73 | $14.50 | 1.38% | Tuesday, December 21, 2021 4:00 PM |
| OPRA | Opera Limited - American Depositary Shares | $6.95 | $6.67 | $6.73 | $7.01 | $6.67 | 4.2% | Tuesday, December 21, 2021 4:00 PM |
| OPRT | Oportun Financial Corporation - common stock | $20.66 | $20.27 | $20.66 | $21.17 | $20.66 | 1.92% | Tuesday, December 21, 2021 4:00 PM |
| OPRX | OptimizeRx Corporation - Common Stock | $58.84 | $56.51 | $56.60 | $59.19 | $56.18 | 4.12% | Tuesday, December 21, 2021 4:00 PM |
| OPTN | OptiNose, Inc. - Common Stock | $1.67 | $1.7 | $1.78 | $1.78 | $1.60 | -1.76% | Tuesday, December 21, 2021 4:00 PM |
| OPTT | Ocean Power Technologies, Inc. - Common Stock | $1.79 | $1.8 | $1.84 | $1.86 | $1.77 | -0.56% | Tuesday, December 21, 2021 4:00 PM |
| OPY | Oppenheimer Holdings, Inc. Class A Common Stock (DE) | $44.53 | $42.78 | $43.36 | $44.63 | $43.34 | 4.09% | Tuesday, December 21, 2021 4:00 PM |
| OR | Osisko Gold Royalties Ltd Common Shares | $11.69 | $11.58 | $11.66 | $11.77 | $11.62 | 0.95% | Tuesday, December 21, 2021 4:00 PM |
| ORA | Ormat Technologies, Inc. Common Stock | $74.94 | $74.01 | $74.72 | $75.41 | $74.36 | 1.26% | Tuesday, December 21, 2021 4:00 PM |
| ORAN | Orange | $10.53 | $10.41 | $10.45 | $10.54 | $10.43 | 1.15% | Tuesday, December 21, 2021 4:00 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 | $4.47 | $4.29 | $4.35 | $4.48 | $4.31 | 4.2% | Tuesday, December 21, 2021 4:00 PM |
| ORCC | Owl Rock Capital Corporation Common Stock | $14.13 | $13.88 | $14.00 | $14.20 | $13.98 | 1.8% | Tuesday, December 21, 2021 4:00 PM |
| ORCL | Oracle Corporation Common Stock | $91.51 | $91.64 | $91.81 | $91.84 | $89.71 | -0.14% | Tuesday, December 21, 2021 4:01 PM |
| ORGO | Organogenesis Holdings Inc. - Class A | $9.61 | $9.02 | $9.11 | $9.64 | $9.02 | 6.54% | Tuesday, December 21, 2021 4:00 PM |
| ORGS | Orgenesis Inc. - Common Stock | $3.03 | $3 | $3.00 | $3.05 | $2.97 | 1% | Tuesday, December 21, 2021 4:00 PM |
| ORI | Old Republic International Corporation Common Stock | $23.87 | $23.24 | $23.51 | $24.01 | $23.49 | 2.71% | Tuesday, December 21, 2021 4:00 PM |
| ORLY | O'Reilly Automotive, Inc. - Common Stock | $674.72 | $672.59 | $672.59 | $678.00 | $663.53 | 0.32% | Tuesday, December 21, 2021 4:00 PM |
| ORMP | Oramed Pharmaceuticals Inc. - Common Stock | $15.56 | $15.12 | $15.42 | $15.68 | $15.10 | 2.91% | Tuesday, December 21, 2021 4:00 PM |
| ORN | Orion Group Holdings, Inc. Common | $3.72 | $3.61 | $3.62 | $3.80 | $3.56 | 3.05% | Tuesday, December 21, 2021 4:00 PM |
| ORRF | Orrstown Financial Services Inc - Common Stock | $24.00 | $23.54 | $24.00 | $24.31 | $23.70 | 1.95% | Tuesday, December 21, 2021 4:00 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 | $1.29 | $1.25 | $1.27 | $1.34 | $1.24 | 3.2% | Tuesday, December 21, 2021 4:00 PM |
| OSB | Norbord Inc. Common Stock | $522.50 | $504.5 | $504.00 | $525.00 | $503.18 | 3.57% | Tuesday, December 21, 2021 4:35 PM |
| OSBC | Old Second Bancorp, Inc. - Common Stock | $12.37 | $12.34 | $12.40 | $12.61 | $12.26 | 0.24% | Tuesday, December 21, 2021 4:00 PM |
| OSCV | Opus Small Cap Value ETF | $34.26 | $33.47 | $33.64 | $34.26 | $33.64 | 2.37% | Tuesday, December 21, 2021 4:10 PM |
| OSG | Overseas Shipholding Group, Inc. Class A Common Stock | $1.85 | $1.71 | $1.72 | $1.90 | $1.72 | 8.19% | Tuesday, December 21, 2021 4:00 PM |
| OSIS | OSI Systems, Inc. - Common Stock | $91.86 | $90.35 | $90.99 | $92.36 | $90.76 | 1.67% | Tuesday, December 21, 2021 4:00 PM |
| OSK | Oshkosh Corporation (Holding Company)Common Stock | $108.19 | $105.07 | $106.24 | $108.70 | $106.22 | 2.97% | Tuesday, December 21, 2021 4:00 PM |
| OSMT | Osmotica Pharmaceuticals plc - Ordinary Shares | $1.07 | $1.03 | $1.11 | $1.12 | $1.05 | 3.88% | Tuesday, December 21, 2021 4:00 PM |
| OSN | Ossen Innovation Co., Ltd. - American Depositary Shares | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
| OSPN | OneSpan Inc. - Common Stock | $16.57 | $15.86 | $16.12 | $16.62 | $15.73 | 4.48% | Tuesday, December 21, 2021 4:00 PM |
| OSS | One Stop Systems, Inc. - Common Stock | $4.57 | $4.4 | $4.45 | $4.61 | $4.38 | 3.86% | Tuesday, December 21, 2021 4:00 PM |
| OSTK | Overstock.com, Inc. - Common Stock | $64.02 | $61.92 | $62.69 | $64.82 | $61.66 | 3.39% | Tuesday, December 21, 2021 4:00 PM |
| OSUR | OraSure Technologies, Inc. - Common Stock | $9.46 | $9.58 | $9.66 | $9.77 | $9.24 | -1.25% | Tuesday, December 21, 2021 4:00 PM |
| OSW | OneSpaWorld Holdings Limited - Common Shares | $9.54 | $8.92 | $9.12 | $9.74 | $9.12 | 6.95% | Tuesday, December 21, 2021 4:00 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 | $46.68 | $45.63 | $45.93 | $46.69 | $45.81 | 2.3% | Tuesday, December 21, 2021 4:00 PM |
| OTIC | Otonomy, Inc. - Common Stock | $2.18 | $2.15 | $2.14 | $2.20 | $2.13 | 1.4% | Tuesday, December 21, 2021 4:00 PM |
| OTLK | Outlook Therapeutics, Inc. - Common Stock | $1.44 | $1.43 | $1.44 | $1.47 | $1.41 | 0.7% | Tuesday, December 21, 2021 4:00 PM |
| OTTR | Otter Tail Corporation - Common Stock | $68.74 | $67.42 | $67.92 | $68.92 | $65.42 | 1.96% | Tuesday, December 21, 2021 4:00 PM |
| OTTW | Ottawa Bancorp, Inc. - Common Stock | $14.45 | $14.45 | No Data | No Data | No Data | 0 | Monday, December 20, 2021 3:59 PM |
| OUNZ | VanEck Merk Gold Trust | $17.39 | $17.38 | $17.46 | $17.46 | $17.36 | 0.06% | Tuesday, December 21, 2021 4:10 PM |
| OUSA | O'Shares FTSE U.S. Quality Dividend ETF | $45.37 | $45.1 | $45.43 | $45.43 | $45.02 | 0.6% | Tuesday, December 21, 2021 4:10 PM |
| OUSM | O'Shares FTSE Russell Small Cap Quality Dividend ETF | $36.07 | $35.44 | $35.69 | $36.11 | $35.69 | 1.77% | Tuesday, December 21, 2021 4:10 PM |
| OUT | OUTFRONT Media Inc. Common Stock | $24.81 | $23.67 | $24.02 | $24.83 | $23.89 | 4.82% | Tuesday, December 21, 2021 4:00 PM |
| OVB | Overlay Shares Core Bond ETF | $25.89 | $25.96 | $25.94 | $25.95 | $25.83 | -0.27% | Tuesday, December 21, 2021 4:10 PM |
| OVBC | Ohio Valley Banc Corp. - Common Stock | $28.60 | $29 | $28.64 | $28.64 | $28.60 | -1.38% | Tuesday, December 21, 2021 4:00 PM |
| OVF | Overlay Shares Foreign Equity ETF | $27.00 | $26.87 | No Data | $27.00 | $27.00 | 0.49% | Tuesday, December 21, 2021 4:10 PM |
| OVID | Ovid Therapeutics Inc. - Common Stock | $3.26 | $3.28 | $3.27 | $3.32 | $3.26 | -0.61% | Tuesday, December 21, 2021 4:00 PM |
| OVL | Overlay Shares Large Cap Equity ETF | $40.14 | $39.47 | $39.81 | $40.23 | $39.67 | 1.7% | Tuesday, December 21, 2021 4:10 PM |
| OVLY | Oak Valley Bancorp (CA) - Common Stock | $17.50 | $17.34 | $17.49 | $17.50 | $17.32 | 0.92% | Tuesday, December 21, 2021 4:00 PM |
| OVM | Overlay Shares Municipal Bond ETF | $26.13 | $26.15 | No Data | $26.13 | $26.13 | -0.05% | Tuesday, December 21, 2021 4:10 PM |
| OVS | Overlay Shares Small Cap Equity ETF | $36.95 | $35.94 | No Data | $36.95 | $36.95 | 2.81% | Tuesday, December 21, 2021 4:10 PM |
| OVV | Ovintiv Inc. (DE) | $31.97 | $30.99 | $31.61 | $31.98 | $31.20 | 3.16% | Tuesday, December 21, 2021 4:00 PM |
| OXBR | Oxbridge Re Holdings Limited - Ordinary Shares | $6.63 | $6.55 | $6.69 | $6.69 | $6.45 | 1.22% | Tuesday, December 21, 2021 4:00 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 | $7.45 | $7.35 | $7.40 | $7.56 | $7.40 | 1.36% | Tuesday, December 21, 2021 4:00 PM |
| OXLCM | Oxford Lane Capital Corp. - 6.75% Series 2024 Term Preferred Stock | $25.28 | $25.23 | $25.21 | $25.30 | $25.21 | 0.2% | Tuesday, December 21, 2021 4:00 PM |
| OXLCO | Oxford Lane Capital Corp. - Term Preferred Shares, 7.50% Series 2023 | $24.70 | $24.62 | $24.75 | $24.85 | $24.65 | 0.32% | Tuesday, December 21, 2021 4:00 PM |
| OXLCP | Oxford Lane Capital Corp. - 6.25% Series 2027 Term Preferred Shares | $25.15 | $25.05 | $25.10 | $25.16 | $25.09 | 0.4% | Tuesday, December 21, 2021 4:00 PM |
| OXM | Oxford Industries, Inc. Common Stock | $96.00 | $92.8 | $94.41 | $96.89 | $94.41 | 3.45% | Tuesday, December 21, 2021 4:00 PM |
| OXSQ | Oxford Square Capital Corp. - Closed End Fund | $3.85 | $3.8 | $3.84 | $3.93 | $3.81 | 1.32% | Tuesday, December 21, 2021 4:00 PM |
| OXSQZ | Oxford Square Capital Corp. - 6.25% Notes due 2026 | $25.65 | $25.85 | $25.65 | $25.65 | $25.65 | -0.79% | Tuesday, December 21, 2021 4:00 PM |
| OXY | Occidental Petroleum Corporation Common Stock | $28.60 | $26.99 | $27.58 | $28.64 | $27.53 | 5.97% | Tuesday, December 21, 2021 4:00 PM |
| OYST | Oyster Point Pharma, Inc. - common stock | $15.55 | $14.68 | $14.81 | $15.72 | $14.72 | 5.93% | Tuesday, December 21, 2021 4:00 PM |
| OZK | Bank OZK - Common Stock | $45.15 | $44.02 | $44.56 | $45.19 | $44.55 | 2.57% | Tuesday, December 21, 2021 4:00 PM |
| PAA | Plains All American Pipeline, L.P. Common Stock | $9.02 | $8.76 | $8.86 | $9.13 | $8.86 | 2.97% | Tuesday, December 21, 2021 4:00 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 | $24.61 | $24.08 | $24.30 | $24.69 | $24.07 | 2.2% | Tuesday, December 21, 2021 4:00 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) | $131.41 | $129.96 | $131.31 | $132.40 | $130.73 | 1.12% | Tuesday, December 21, 2021 4:00 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 | $21.57 | $20.48 | $20.83 | $21.68 | $20.33 | 5.32% | Tuesday, December 21, 2021 4:00 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 | $34.52 | $32.32 | $32.84 | $34.67 | $32.62 | 6.81% | Tuesday, December 21, 2021 4:00 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 | $43.53 | $41.91 | $42.47 | $43.58 | $42.13 | 3.87% | Tuesday, December 21, 2021 4:00 PM |
| PAE | PAE Incorporated - Class A Common Stock | $9.92 | $9.91 | $9.91 | $9.92 | $9.91 | 0.1% | Tuesday, December 21, 2021 4:00 PM |
| PAG | Penske Automotive Group, Inc. Common Stock | $100.47 | $97.82 | $98.52 | $101.09 | $98.49 | 2.71% | Tuesday, December 21, 2021 4:00 PM |
| PAGP | Plains Group Holdings, L.P. Class A Shares representing limited partner interests | $9.77 | $9.48 | $9.62 | $9.84 | $9.60 | 3.06% | Tuesday, December 21, 2021 4:00 PM |
| PAGS | PagSeguro Digital Ltd. Class A Common Shares | $25.58 | $24.15 | $24.38 | $26.13 | $24.35 | 5.92% | Tuesday, December 21, 2021 4:00 PM |
| PAHC | Phibro Animal Health Corporation - Class A Common Stock | $20.89 | $20.36 | $20.46 | $21.02 | $20.44 | 2.6% | Tuesday, December 21, 2021 4:00 PM |
| PAI | Western Asset Investment Grade Income Fund Inc. | $15.47 | $15.41 | $15.41 | $15.50 | $15.40 | 0.39% | Tuesday, December 21, 2021 4:00 PM |
| PAK | Global X MSCI Pakistan ETF | $23.54 | $23.53 | $23.56 | $23.56 | $23.54 | 0.04% | Tuesday, December 21, 2021 4:10 PM |
| PALL | Aberdeen Standard Physical Palladium Shares ETF | $166.67 | $162.36 | $169.38 | $169.38 | $166.67 | 2.65% | Tuesday, December 21, 2021 4:10 PM |
| PAM | Pampa Energia S.A. Pampa Energia S.A. | $19.64 | $19.01 | $19.19 | $19.89 | $18.91 | 3.31% | Tuesday, December 21, 2021 4:00 PM |
| PANL | Pangaea Logistics Solutions Ltd. - Common Stock | $3.56 | $3.51 | $3.51 | $3.63 | $3.51 | 1.42% | Tuesday, December 21, 2021 4:00 PM |
| PANW | Palo Alto Networks, Inc. Common Stock | $537.63 | $529.59 | $532.97 | $537.84 | $517.60 | 1.52% | Tuesday, December 21, 2021 4:00 PM |
| PAPR | Innovator S&P 500 Power Buffer ETF - April | $29.17 | $29.04 | $29.11 | $29.17 | $29.11 | 0.45% | Tuesday, December 21, 2021 4:10 PM |
| PAR | PAR Technology Corporation Common Stock | $53.47 | $49.38 | $50.62 | $53.67 | $50.49 | 8.28% | Tuesday, December 21, 2021 4:00 PM |
| PARR | Par Pacific Holdings, Inc. Common Stock | $14.91 | $14.24 | $14.64 | $15.05 | $14.50 | 4.71% | Tuesday, December 21, 2021 4:00 PM |
| PASG | Passage Bio, Inc. - Common Stock | $6.63 | $6.54 | $6.63 | $6.74 | $6.50 | 1.38% | Tuesday, December 21, 2021 4:00 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 | $8.30 | $8.47 | $8.38 | $8.45 | $8.17 | -2.01% | Tuesday, December 21, 2021 4:00 PM |
| PATK | Patrick Industries, Inc. - Common Stock | $75.22 | $74.89 | $75.20 | $76.32 | $75.01 | 0.44% | Tuesday, December 21, 2021 4:00 PM |
| PAUG | Innovator S&P 500 Power Buffer ETF - August | $30.11 | $29.9 | $29.93 | $30.11 | $29.93 | 0.7% | Tuesday, December 21, 2021 4:10 PM |
| PAVE | Global X Funds Global X U.S. Infrastructure Development ETF | $24.68 | $24.49 | $24.68 | $24.68 | $24.68 | 0.8% | Tuesday, December 21, 2021 4:30 PM |
| PAVM | PAVmed Inc. - Common Stock | $3.08 | $2.95 | $2.99 | $3.13 | $2.98 | 4.41% | Tuesday, December 21, 2021 4:00 PM |
| PAWZ | ProShares Pet Care ETF | $76.42 | $75.47 | $75.51 | $76.42 | $75.51 | 1.26% | Tuesday, December 21, 2021 4:10 PM |
| PAYC | Paycom Software, Inc. Common Stock | $416.75 | $400.54 | $404.01 | $418.47 | $404.01 | 4.05% | Tuesday, December 21, 2021 4:03 PM |
| PAYS | Paysign, Inc. - Common Stock | $1.56 | $1.49 | $1.51 | $1.62 | $1.40 | 4.7% | Tuesday, December 21, 2021 4:00 PM |
| PAYX | Paychex, Inc. - Common Stock | $126.43 | $123.8 | $124.69 | $126.75 | $124.18 | 2.12% | Tuesday, December 21, 2021 4:00 PM |
| PB | Prosperity Bancshares, Inc. Common Stock | $70.87 | $69.33 | $70.01 | $71.24 | $69.94 | 2.22% | Tuesday, December 21, 2021 4:00 PM |
| PBA | Pembina Pipeline Corp. Ordinary Shares (Canada) | $29.71 | $29.42 | $29.70 | $29.91 | $29.52 | 1% | Tuesday, December 21, 2021 4:00 PM |
| PBB | Prospect Capital Corporation 6.25% Notes due 2024 | $10.25 | $10.14 | $10.21 | $10.27 | $10.14 | 1.13% | Tuesday, December 21, 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 | $25.05 | $25.04 | $25.06 | $25.06 | $25.05 | 0.04% | Tuesday, December 21, 2021 4:00 PM |
| PBCT | People's United Financial, Inc. - Common Stock | $17.10 | $16.57 | $16.72 | $17.15 | $16.72 | 3.2% | Tuesday, December 21, 2021 4:00 PM |
| PBCTP | People's United Financial, Inc. - Perpetual Preferred Series A Fixed-to-floating Rate | $27.32 | $27.21 | $27.16 | $27.38 | $27.16 | 0.4% | Tuesday, December 21, 2021 4:00 PM |
| PBD | Invesco Global Clean Energy ETF | $26.69 | $25.92 | $26.14 | $26.73 | $26.14 | 2.99% | Tuesday, December 21, 2021 4:10 PM |
| PBDM | Invesco PureBeta FTSE Developed ex-North America ETF | $28.90 | $28.46 | $28.46 | $28.90 | $28.46 | 1.57% | Tuesday, December 21, 2021 4:10 PM |
| PBE | Invesco Dynamic Biotech & Genome ETF | $71.28 | $70.63 | $71.16 | $71.28 | $70.82 | 0.91% | Tuesday, December 21, 2021 4:10 PM |
| PBEE | Invesco PureBeta FTSE Emerging Markets ETF | $127.20 | $129.4 | $135.40 | $135.40 | $127.00 | -1.7% | Tuesday, December 21, 2021 4:35 PM |
| PBF | PBF Energy Inc. Class A Common Stock | $12.51 | $11.58 | $11.88 | $12.67 | $11.87 | 8.03% | Tuesday, December 21, 2021 4:00 PM |
| PBFS | Pioneer Bancorp, Inc. - Common Stock | $11.49 | $11.23 | $11.68 | $11.83 | $11.28 | 2.32% | Tuesday, December 21, 2021 4:00 PM |
| PBFX | PBF Logistics LP Common Units representing limited partner interests | $11.07 | $10.83 | $11.15 | $11.21 | $10.96 | 2.22% | Tuesday, December 21, 2021 4:00 PM |
| PBH | Prestige Consumer Healthcare Inc. Common Stock | $61.04 | $60.21 | $60.72 | $61.45 | $60.72 | 1.38% | Tuesday, December 21, 2021 4:00 PM |
| PBHC | Pathfinder Bancorp, Inc. - Common Stock | $17.06 | $16.97 | $17.14 | $17.14 | $16.81 | 0.53% | Tuesday, December 21, 2021 4:00 PM |
| PBI | Pitney Bowes Inc. Common Stock | $6.53 | $6.28 | $6.34 | $6.59 | $6.34 | 3.98% | Tuesday, December 21, 2021 4:00 PM |
| PBIP | Prudential Bancorp, Inc. - Common Stock | $13.60 | $13.42 | $13.48 | $13.61 | $13.38 | 1.34% | Tuesday, December 21, 2021 4:00 PM |
| PBJ | Invesco Dynamic Food & Beverage ETF | $43.71 | $43.86 | $43.90 | $43.90 | $43.63 | -0.34% | Tuesday, December 21, 2021 4:10 PM |
| PBND | Invesco PureBeta US Aggregate Bond ETF | $25.59 | $25.66 | $25.43 | $25.63 | $25.43 | -0.29% | Tuesday, December 21, 2021 4:10 PM |
| PBP | Invesco S&P 500 BuyWrite ETF | $22.73 | $22.59 | $22.62 | $22.76 | $22.62 | 0.66% | Tuesday, December 21, 2021 4:10 PM |
| PBPB | Potbelly Corporation - Common Stock | $5.06 | $5.03 | $5.03 | $5.23 | $5.03 | 0.6% | Tuesday, December 21, 2021 4:00 PM |
| PBR | Petroleo Brasileiro S.A.- Petrobras Common Stock | $10.57 | $10.58 | $10.72 | $10.77 | $10.55 | -0.09% | Tuesday, December 21, 2021 4:00 PM |
| PBR.A | Petroleo Brasileiro S.A.- Petrobras American Depositary Shares | $9.77 | $9.79 | $9.87 | $9.94 | $9.76 | -0.2% | Tuesday, December 21, 2021 4:00 PM |
| PBS | Invesco Dynamic Media ETF | $50.15 | $48.71 | $49.06 | $50.15 | $49.06 | 2.96% | Tuesday, December 21, 2021 4:10 PM |
| PBSM | Invesco PureBeta MSCI USA Small Cap ETF | $38.18 | $37.19 | $37.72 | $38.18 | $37.72 | 2.66% | Tuesday, December 21, 2021 4:10 PM |
| PBT | Permian Basin Royalty Trust Common Stock | $8.62 | $8.32 | $8.33 | $8.68 | $8.33 | 3.61% | Tuesday, December 21, 2021 4:00 PM |
| PBTP | Invesco PureBeta 0-5 Yr US TIPS ETF | $26.35 | $26.35 | $26.33 | $26.35 | $26.33 | 0 | Tuesday, December 21, 2021 4:10 PM |
| PBTS | Powerbridge Technologies Co., Ltd. - Ordinary Shares | $0.60 | $0.62 | $0.68 | $0.70 | $0.59 | -2.63% | Tuesday, December 21, 2021 4:00 PM |
| PBUS | Invesco PureBeta MSCI USA ETF | $46.94 | $46.11 | $46.58 | $46.94 | $46.58 | 1.8% | Tuesday, December 21, 2021 4:10 PM |
| PBW | Invesco WilderHill Clean Energy ETF | $71.82 | $68.87 | $70.13 | $71.84 | $70.03 | 4.28% | Tuesday, December 21, 2021 4:10 PM |
| PBY | Prospect Capital Corporation 6.25% Notes due 2028 | $22.75 | $23 | $22.90 | $22.90 | $22.45 | -1.09% | Tuesday, December 21, 2021 5:36 PM |
| PBYI | Puma Biotechnology Inc - Common Stock | $3.38 | $3.47 | $3.47 | $3.57 | $3.33 | -2.59% | Tuesday, December 21, 2021 4:00 PM |
| PCAR | PACCAR Inc. - Common Stock | $83.38 | $82.12 | $82.93 | $84.09 | $82.56 | 1.53% | Tuesday, December 21, 2021 4:00 PM |
| PCB | PCB Bancorp - Common Stock | $21.52 | $21.55 | $21.63 | $22.03 | $21.30 | -0.14% | Tuesday, December 21, 2021 4:00 PM |
| PCEF | Invesco CEF Income Composite ETF | $23.50 | $23.35 | $23.41 | $23.53 | $23.41 | 0.64% | Tuesday, December 21, 2021 4:10 PM |
| PCF | High Income Securities Fund Common Stock | $8.46 | $8.56 | $8.70 | $8.70 | $8.35 | -1.17% | Tuesday, December 21, 2021 4:00 PM |
| PCG | Pacific Gas & Electric Co. Common Stock | $12.07 | $11.99 | $12.12 | $12.17 | $12.04 | 0.67% | Tuesday, December 21, 2021 4:00 PM |
| PCH | PotlatchDeltic Corporation - Common Stock | $55.70 | $55.04 | $55.56 | $56.46 | $54.43 | 1.2% | Tuesday, December 21, 2021 4:00 PM |
| PCI | PIMCO Dynamic Credit and Mortgage Income Fund Common Shares of Beneficial Interest | $1.07 | $1.08 | $1.08 | $1.09 | $1.07 | -0.93% | Tuesday, December 21, 2021 4:10 PM |
| PCK | Pimco California Municipal Income Fund II Common Shares of Beneficial Interest | $9.34 | $9.39 | $9.39 | $9.39 | $9.34 | -0.53% | Tuesday, December 21, 2021 4:00 PM |
| PCM | PCM Fund, Inc. Common Stock | $10.58 | $10.51 | $10.51 | $10.62 | $10.47 | 0.67% | Tuesday, December 21, 2021 4:00 PM |
| PCN | Pimco Corporate & Income Strategy Fund Common Stock | $16.78 | $16.87 | $17.16 | $17.20 | $16.75 | -0.53% | Tuesday, December 21, 2021 4:00 PM |
| PCOM | Points International, Ltd. - Common Shares | $16.11 | $15.6 | $15.46 | $16.11 | $15.46 | 3.27% | Tuesday, December 21, 2021 4:00 PM |
| PCQ | PIMCO California Municipal Income Fund Common Stock | $18.99 | $19.02 | $19.00 | $19.16 | $18.86 | -0.16% | Tuesday, December 21, 2021 4:00 PM |
| PCRX | Pacira BioSciences, Inc. - Common Stock | $58.70 | $58.96 | $59.53 | $59.82 | $58.01 | -0.44% | Tuesday, December 21, 2021 4:00 PM |
| PCSB | PCSB Financial Corporation - Common Stock | $18.73 | $18.69 | $18.87 | $19.30 | $18.73 | 0.21% | Tuesday, December 21, 2021 4:00 PM |
| PCTI | PC-Tel, Inc. - Common Stock | $5.52 | $5.44 | $5.45 | $5.58 | $5.45 | 1.47% | Tuesday, December 21, 2021 4:00 PM |
| PCTY | Paylocity Holding Corporation - Common Stock | $231.60 | $223.2 | $224.61 | $234.37 | $222.31 | 3.76% | Tuesday, December 21, 2021 4:00 PM |
| PCY | Invesco Emerging Markets Sovereign Debt ETF | $26.13 | $26.07 | $26.07 | $26.15 | $25.98 | 0.23% | Tuesday, December 21, 2021 4:10 PM |
| PCYG | Park City Group, Inc. - Common Stock | $5.48 | $5.52 | $5.58 | $5.63 | $5.45 | -0.72% | Tuesday, December 21, 2021 4:00 PM |
| PCYO | Pure Cycle Corporation - Common Stock | $14.00 | $13.76 | $13.79 | $14.06 | $13.79 | 1.74% | Tuesday, December 21, 2021 4:00 PM |
| PD | PagerDuty, Inc. Common Stock | $36.89 | $34.85 | $35.29 | $37.23 | $35.13 | 5.85% | Tuesday, December 21, 2021 4:00 PM |
| PDBC | Invesco Optimum Yield Diversified Commodity Strategy No K-1 ETF | $13.75 | $13.45 | $13.60 | $13.75 | $13.58 | 2.23% | Tuesday, December 21, 2021 4:00 PM |
| PDCE | PDC Energy, Inc. - Common Stock | $48.50 | $45.57 | $46.82 | $48.54 | $46.36 | 6.43% | Tuesday, December 21, 2021 4:00 PM |
| PDCO | Patterson Companies, Inc. - Common Stock | $28.12 | $27.4 | $27.49 | $28.41 | $27.23 | 2.63% | Tuesday, December 21, 2021 4:00 PM |
| PDD | Pinduoduo Inc. - American Depositary Shares | $59.31 | $54.78 | $56.00 | $59.73 | $55.77 | 8.27% | Tuesday, December 21, 2021 4:00 PM |
| PDEC | Innovator S&P 500 Power Buffer ETF - December | $31.41 | $31.14 | $31.30 | $31.41 | $31.27 | 0.87% | Tuesday, December 21, 2021 4:10 PM |
| PDEV | Principal International Multi-Factor Core Index ETF | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
| PDEX | Pro-Dex, Inc. - Common Stock | $22.75 | $23.22 | $23.00 | $23.30 | $22.66 | -2.04% | Tuesday, December 21, 2021 4:00 PM |
| PDFS | PDF Solutions, Inc. - Common Stock | $30.50 | $29.13 | $29.66 | $30.52 | $29.43 | 4.7% | Tuesday, December 21, 2021 4:00 PM |
| PDI | PIMCO Dynamic Income Fund Common Stock | $24.91 | $24.88 | $24.98 | $25.11 | $24.82 | 0.12% | Tuesday, December 21, 2021 4:00 PM |
| PDLB | PDL Community Bancorp - Common Stock | $14.78 | $14.82 | $14.62 | $14.81 | $14.57 | -0.27% | Tuesday, December 21, 2021 4:00 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 | $17.95 | $17.4 | $17.56 | $18.09 | $17.52 | 3.16% | Tuesday, December 21, 2021 4:00 PM |
| PDN | Invesco FTSE RAFI Developed Markets ex-U.S. Small-Mid ETF | $35.89 | $35.57 | $35.75 | $35.94 | $35.73 | 0.9% | Tuesday, December 21, 2021 4:10 PM |
| PDP | Invesco DWA Momentum ETF | $92.29 | $89.47 | $90.69 | $92.29 | $90.21 | 3.15% | Tuesday, December 21, 2021 4:00 PM |
| PDS | Precision Drilling Corporation Common Stock | $34.32 | $30.75 | $32.19 | $34.43 | $32.13 | 11.61% | Tuesday, December 21, 2021 4:00 PM |
| PDSB | PDS Biotechnology Corporation - Common Stock | $8.98 | $8.87 | $8.97 | $9.07 | $8.73 | 1.24% | Tuesday, December 21, 2021 4:00 PM |
| PDT | John Hancock Premium Dividend Fund | $16.90 | $16.93 | $16.93 | $17.00 | $16.85 | -0.18% | Tuesday, December 21, 2021 4:00 PM |
| PE | Parsley Energy, Inc. Class A Common Stock | $1.73 | $1.73 | $1.69 | $1.73 | $1.67 | 0 | Tuesday, December 21, 2021 4:00 PM |
| PEAK | Healthpeak Properties, Inc. Common Stock | $35.18 | $34.89 | $35.03 | $35.41 | $34.90 | 0.83% | Tuesday, December 21, 2021 4:00 PM |
| PEB | Pebblebrook Hotel Trust Common Shares of Beneficial Interest | $21.54 | $19.94 | $19.98 | $21.68 | $19.98 | 8.02% | Tuesday, December 21, 2021 4:00 PM |
| PEBK | Peoples Bancorp of North Carolina, Inc. - Common Stock | $27.52 | $27.83 | $27.66 | $27.75 | $27.44 | -1.11% | Tuesday, December 21, 2021 4:00 PM |
| PEBO | Peoples Bancorp Inc. - Common Stock | $30.95 | $30.42 | $30.67 | $31.30 | $30.67 | 1.74% | Tuesday, December 21, 2021 4:00 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 | $1.05 | $1.05 | $1.07 | $1.10 | $1.05 | 0 | Tuesday, December 21, 2021 4:00 PM |
| PEG | Public Service Enterprise Group Incorporated Common Stock | $64.31 | $64.11 | $64.65 | $64.80 | $63.85 | 0.31% | Tuesday, December 21, 2021 4:03 PM |
| PEGA | Pegasystems Inc. - Common Stock | $108.04 | $101.24 | $101.83 | $108.04 | $101.21 | 6.72% | Tuesday, December 21, 2021 4:00 PM |
| PEI | Pennsylvania Real Estate Investment Trust Common Stock | $0.93 | $1.01 | $1.01 | $1.02 | $0.90 | -7.49% | Tuesday, December 21, 2021 4:00 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 | $47.63 | $45.69 | $46.20 | $47.73 | $46.20 | 4.25% | Tuesday, December 21, 2021 4:10 PM |
| PEK | VanEck Vectors ChinaAMC CSI 3000 ETF | $0.79 | $0.79 | $0.79 | $0.80 | $0.77 | 0.64% | Tuesday, December 21, 2021 3:57 PM |
| PEN | Penumbra, Inc. Common Stock | $259.66 | $251.34 | $252.79 | $262.62 | $251.93 | 3.31% | Tuesday, December 21, 2021 4:00 PM |
| PENN | Penn National Gaming, Inc. - Common Stock | $50.66 | $46.92 | $47.42 | $51.23 | $47.42 | 7.97% | Tuesday, December 21, 2021 4:00 PM |
| PEO | Adams Natural Resources Fund, Inc. Common Stock | $16.14 | $15.7 | $16.03 | $16.14 | $15.85 | 2.8% | Tuesday, December 21, 2021 4:00 PM |
| PEP | PepsiCo, Inc. - Common Stock | $168.92 | $169.42 | $169.23 | $169.60 | $167.78 | -0.3% | Tuesday, December 21, 2021 4:00 PM |
| PER | SandRidge Permian Trust Common Units of Benficial Interest | $0.18 | $0.19 | $0.18 | $0.18 | $0.18 | -5.26% | Tuesday, December 21, 2021 4:00 PM |
| PERI | Perion Network Ltd - Ordinary Shares | $22.72 | $21.89 | $22.20 | $22.73 | $22.09 | 3.79% | Tuesday, December 21, 2021 4:00 PM |
| PESI | Perma-Fix Environmental Services, Inc. - Common Stock | $6.60 | $6.52 | $6.45 | $6.78 | $6.45 | 1.23% | Tuesday, December 21, 2021 4:00 PM |
| PETQ | PetIQ, Inc. - Class A Common Stock | $22.76 | $21.23 | $21.39 | $22.94 | $21.32 | 7.21% | Tuesday, December 21, 2021 4:00 PM |
| PETS | PetMed Express, Inc. - Common Stock | $26.17 | $26.05 | $26.26 | $26.64 | $25.97 | 0.46% | Tuesday, December 21, 2021 4:00 PM |
| PETZ | TDH Holdings, Inc. - Common Shares | $5.08 | $5.1 | $5.15 | $5.26 | $5.01 | -0.39% | Tuesday, December 21, 2021 4:00 PM |
| PEX | ProShares Global Listed Private Equity ETF | $0.32 | $0.3 | $0.32 | $0.33 | $0.30 | 8.47% | Tuesday, December 21, 2021 4:00 PM |
| PEXL | Pacer US Export Leaders ETF | $45.06 | $43.92 | $44.02 | $45.06 | $44.02 | 2.62% | Tuesday, December 21, 2021 4:10 PM |
| PEY | Invesco High Yield Equity Dividend Achievers ETF | $20.52 | $20.3 | $20.39 | $20.60 | $20.37 | 1.08% | Tuesday, December 21, 2021 4:00 PM |
| PEZ | Invesco DWA Consumer Cyclicals Momentum ETF | $88.39 | $85.71 | $86.27 | $88.65 | $86.27 | 3.13% | Tuesday, December 21, 2021 4:00 PM |
| PFBC | Preferred Bank - Common Stock | $67.64 | $66.24 | $67.08 | $68.40 | $67.08 | 2.11% | Tuesday, December 21, 2021 4:00 PM |
| PFBI | Premier Financial Bancorp, Inc. - Common Stock | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
| PFD | Flaherty & Crumrine Preferred and Income Fund Incorporated | $17.25 | $17.29 | $17.13 | $17.33 | $17.08 | -0.23% | Tuesday, December 21, 2021 4:00 PM |
| PFE | Pfizer, Inc. Common Stock | $58.95 | $60.93 | $60.01 | $60.04 | $57.16 | -3.25% | Tuesday, December 21, 2021 4:01 PM |
| PFEB | Innovator S&P 500 Power Buffer ETF - February | $29.11 | $29.04 | $29.06 | $29.11 | $29.06 | 0.24% | Tuesday, December 21, 2021 4:10 PM |
| PFF | iShares Preferred and Income Securities ETF | $38.83 | $38.53 | $38.60 | $38.85 | $38.60 | 0.78% | Tuesday, December 21, 2021 4:00 PM |
| PFFA | Virtus InfraCap U.S. Preferred Stock ETF | $24.62 | $24.55 | $24.55 | $24.66 | $24.55 | 0.29% | Tuesday, December 21, 2021 4:10 PM |
| PFFD | Global X U.S. Preferred ETF | $25.48 | $25.33 | $25.39 | $25.51 | $25.39 | 0.59% | Tuesday, December 21, 2021 4:10 PM |
| PFFL | ETRACS 2xMonthly Pay Leveraged Preferred Stock Index ETN due September 25, 2048 | $18.58 | $18.31 | $18.05 | $18.58 | $18.05 | 1.46% | Tuesday, December 21, 2021 4:10 PM |
| PFFR | ETFIS Series Trust I ETF | $23.24 | $23.15 | $23.07 | $23.24 | $23.07 | 0.37% | Tuesday, December 21, 2021 4:10 PM |
| PFG | Principal Financial Group Inc - Common Stock | $70.33 | $66.92 | $67.68 | $70.73 | $67.62 | 5.1% | Tuesday, December 21, 2021 4:00 PM |
| PFGC | Performance Food Group Company Common Stock | $43.75 | $41.65 | $42.07 | $43.96 | $41.71 | 5.04% | Tuesday, December 21, 2021 4:00 PM |
| PFH | Cabco Tr Jcp 7.625 Common Stock | $25.96 | $25.84 | $25.87 | $25.99 | $25.85 | 0.46% | Tuesday, December 21, 2021 4:00 PM |
| PFHD | Professional Holding Corp. - Class A Common Stock | $19.05 | $18.98 | $19.00 | $19.33 | $18.99 | 0.37% | Tuesday, December 21, 2021 4:00 PM |
| PFI | Invesco DWA Financial Momentum ETF | $53.20 | $51.43 | $52.21 | $53.26 | $52.21 | 3.44% | Tuesday, December 21, 2021 4:00 PM |
| PFIE | Profire Energy, Inc. - Common Stock | $1.03 | $0.99 | $0.99 | $1.03 | $0.99 | 4.36% | Tuesday, December 21, 2021 4:00 PM |
| PFIG | Invesco Fundamental Investment Grade Corporate Bond ETF | $26.17 | $26.21 | $27.50 | $27.50 | $26.17 | -0.14% | Tuesday, December 21, 2021 4:10 PM |
| PFIN | P & F Industries, Inc. - Class A Common Stock | $6.10 | $6.1 | $6.00 | $6.10 | $6.00 | 0 | Tuesday, December 21, 2021 4:00 PM |
| PFIS | Peoples Financial Services Corp. - Common Stock | $51.74 | $50.42 | $51.20 | $53.10 | $50.83 | 2.62% | Tuesday, December 21, 2021 4:00 PM |
| PFL | PIMCO Income Strategy Fund Shares of Beneficial Interest | $10.71 | $10.7 | $10.76 | $10.82 | $10.70 | 0.09% | Tuesday, December 21, 2021 4:00 PM |
| PFLD | AAM Low Duration Preferred and Income Securities ETF | $24.82 | $24.8 | $24.80 | $24.89 | $24.80 | 0.08% | Tuesday, December 21, 2021 4:10 PM |
| PFLT | PennantPark Floating Rate Capital Ltd. - Common Stock | $12.35 | $12.23 | $12.39 | $12.60 | $12.31 | 0.98% | Tuesday, December 21, 2021 4:00 PM |
| PFM | Invesco Dividend Achievers ETF | $38.69 | $38.3 | $38.60 | $38.73 | $38.43 | 1.02% | Tuesday, December 21, 2021 4:00 PM |
| PFMT | Performant Financial Corporation - Common Stock | $2.42 | $2.38 | $2.50 | $2.50 | $2.37 | 1.68% | Tuesday, December 21, 2021 4:00 PM |
| PFN | PIMCO Income Strategy Fund II | $9.36 | $9.35 | $9.38 | $9.44 | $9.35 | 0.11% | Tuesday, December 21, 2021 4:00 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 | $12.40 | $12.33 | $12.44 | $12.45 | $12.32 | 0.57% | Tuesday, December 21, 2021 4:00 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 | $23.94 | $23.52 | $23.68 | $24.16 | $23.66 | 1.79% | Tuesday, December 21, 2021 4:00 PM |
| PFSI | PennyMac Financial Services, Inc. Common Stock | $68.69 | $67.11 | $68.00 | $69.27 | $67.76 | 2.36% | Tuesday, December 21, 2021 4:00 PM |
| PFSW | PFSweb, Inc. - Common Stock | $13.26 | $12.71 | $12.68 | $13.31 | $12.55 | 4.33% | Tuesday, December 21, 2021 4:00 PM |
| PFXF | VanEck Vectors Preferred Securities ex Financials ETF | $21.74 | $21.57 | $21.64 | $21.76 | $21.61 | 0.79% | Tuesday, December 21, 2021 4:10 PM |
| PG | Procter & Gamble Company (The) Common Stock | $157.76 | $157.85 | $157.65 | $158.15 | $156.79 | -0.06% | Tuesday, December 21, 2021 4:01 PM |
| PGAL | Global X MSCI Portugal ETF | $10.75 | $10.56 | $10.64 | $10.75 | $10.64 | 1.8% | Tuesday, December 21, 2021 4:10 PM |
| PGC | Peapack-Gladstone Financial Corporation - Common Stock | $34.44 | $34.5 | $34.50 | $35.36 | $34.35 | -0.17% | Tuesday, December 21, 2021 4:00 PM |
| PGEN | Precigen, Inc. - Common Stock | $3.97 | $3.97 | $4.03 | $4.15 | $3.89 | 0 | Tuesday, December 21, 2021 4:00 PM |
| PGF | Invesco Financial Preferred ETF | $18.57 | $18.49 | $18.49 | $18.58 | $18.48 | 0.43% | Tuesday, December 21, 2021 4:10 PM |
| PGHY | Invesco Global Short Term High Yield Bond ETF | $21.24 | $21.21 | $21.22 | $21.25 | $21.22 | 0.14% | Tuesday, December 21, 2021 4:10 PM |
| PGJ | Invesco Golden Dragon China ETF | $36.30 | $33.94 | $34.58 | $36.32 | $34.58 | 6.95% | Tuesday, December 21, 2021 4:00 PM |
| PGM | iPathA Series B Bloomberg Platinum Subindex Total Return ETN | $43.53 | $43.36 | $43.81 | $43.81 | $43.53 | 0.39% | Tuesday, December 21, 2021 4:10 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 | $50.16 | $48.52 | $48.94 | $50.37 | $48.50 | 3.38% | Tuesday, December 21, 2021 4:00 PM |
| PGP | Pimco Global Stocksplus & Income Fund Pimco Global StocksPlus & Income Fund Common Shares of Beneficial Interest | $10.49 | $10.44 | $10.47 | $10.56 | $10.38 | 0.48% | Tuesday, December 21, 2021 4:00 PM |
| PGR | Progressive Corporation (The) Common Stock | $101.22 | $101.56 | $102.03 | $103.10 | $100.67 | -0.33% | Tuesday, December 21, 2021 4:00 PM |
| PGRE | Paramount Group, Inc. Common Stock | $8.33 | $8.02 | $8.11 | $8.40 | $8.11 | 3.87% | Tuesday, December 21, 2021 4:00 PM |
| PGTI | PGT Innovations, Inc. | $21.53 | $20.3 | $20.46 | $21.56 | $20.46 | 6.06% | Tuesday, December 21, 2021 4:00 PM |
| PGX | Invesco Preferred ETF | $14.78 | $14.72 | $14.75 | $14.80 | $14.75 | 0.41% | Tuesday, December 21, 2021 4:10 PM |
| PGZ | Principal Real Estate Income Fund Common Shares of Beneficial Interest | $15.20 | $15.11 | $15.11 | $15.25 | $15.01 | 0.6% | Tuesday, December 21, 2021 4:00 PM |
| PH | Parker-Hannifin Corporation Common Stock | $305.33 | $296.38 | $300.32 | $306.44 | $299.11 | 3.02% | Tuesday, December 21, 2021 4:00 PM |
| PHAS | PhaseBio Pharmaceuticals, Inc. - Common Stock | $2.51 | $2.5 | $2.30 | $2.52 | $2.25 | 0.4% | Tuesday, December 21, 2021 4:00 PM |
| PHAT | Phathom Pharmaceuticals, Inc. - Common Stock | $19.36 | $19.03 | $19.15 | $19.85 | $18.93 | 1.73% | Tuesday, December 21, 2021 4:00 PM |
| PHB | Invesco Fundamental High Yield Corporate Bond ETF | $19.34 | $19.29 | $19.29 | $19.35 | $19.29 | 0.26% | Tuesday, December 21, 2021 4:10 PM |
| PHCF | Puhui Wealth Investment Management Co., Ltd. - Ordinary Shares | $1.33 | $1.33 | $1.33 | $1.37 | $1.27 | 0 | Tuesday, December 21, 2021 4:00 PM |
| PHD | Pioneer Floating Rate Trust Pioneer Floating Rate Trust Shares of Beneficial Interest | $12.02 | $11.96 | $12.09 | $12.12 | $11.88 | 0.5% | Tuesday, December 21, 2021 4:00 PM |
| PHDG | Invesco S&P 500 Downside Hedged ETF | $37.82 | $37.42 | $37.57 | $37.82 | $37.49 | 1.07% | Tuesday, December 21, 2021 4:10 PM |
| PHG | Koninklijke Philips N.V. NY Registry Shares | $34.81 | $34.32 | $34.62 | $34.93 | $34.58 | 1.43% | Tuesday, December 21, 2021 4:00 PM |
| PHGE | BiomX Inc. COmmon Stock | $1.44 | $1.47 | $1.45 | $1.48 | $1.43 | -2.04% | Tuesday, December 21, 2021 4:00 PM |
| PHI | PLDT Inc. Sponsored ADR | $36.91 | $37.12 | $37.03 | $37.18 | $36.64 | -0.57% | Tuesday, December 21, 2021 4:00 PM |
| PHIO | Phio Pharmaceuticals Corp. - Common Stock | $1.18 | $1.17 | $1.18 | $1.23 | $1.15 | 0.85% | Tuesday, December 21, 2021 4:00 PM |
| PHK | Pimco High Income Fund Pimco High Income Fund | $6.00 | $5.98 | $6.00 | $6.03 | $5.99 | 0.33% | Tuesday, December 21, 2021 4:00 PM |
| PHM | PulteGroup, Inc. Common Stock | $52.99 | $51.48 | $51.40 | $53.01 | $51.40 | 2.93% | Tuesday, December 21, 2021 4:04 PM |
| PHO | Invesco Water Resources ETF | $58.32 | $57.37 | $57.93 | $58.35 | $57.77 | 1.66% | Tuesday, December 21, 2021 4:00 PM |
| PHR | Phreesia, Inc. Common Stock | $44.18 | $44.42 | $44.91 | $45.83 | $43.92 | -0.54% | Tuesday, December 21, 2021 4:00 PM |
| PHT | Pioneer High Income Trust Common Shares of Beneficial Interest | $9.26 | $9.08 | $9.17 | $9.29 | $9.09 | 1.98% | Tuesday, December 21, 2021 4:00 PM |
| PHUNW | Phunware, Inc. - Warrants | $2.00 | $1.95 | $2.02 | $2.11 | $1.90 | 2.56% | Tuesday, December 21, 2021 4:00 PM |
| PHX | Panhandle Oil and Gas Inc Common Stock | $2.14 | $2.13 | $2.17 | $2.21 | $2.10 | 0.47% | Tuesday, December 21, 2021 4:00 PM |
| PHYL | PGIM Active High Yield Bond ETF | $40.88 | $40.66 | $40.81 | $40.88 | $40.81 | 0.53% | Tuesday, December 21, 2021 4:10 PM |
| PHYS | Sprott Physical Gold Trust ETV | $14.02 | $14.02 | $14.10 | $14.10 | $14.00 | 0 | Tuesday, December 21, 2021 4:10 PM |
| PI | Impinj, Inc. - Common Stock | $87.88 | $81.4 | $83.78 | $88.82 | $81.40 | 7.96% | Tuesday, December 21, 2021 4:00 PM |
| PIC | Pivotal Investment Corporation II Class A Common Stock | $1.28 | $1.28 | No Data | No Data | No Data | 0 | Tuesday, December 21, 2021 3:57 PM |
| PICB | Invesco International Corporate Bond ETF | $27.49 | $27.61 | $27.69 | $27.69 | $27.45 | -0.43% | Tuesday, December 21, 2021 4:10 PM |
| PICK | iShares MSCI Global Select Metals & Mining Producers Fund | $41.49 | $40.56 | $40.92 | $41.54 | $40.92 | 2.29% | Tuesday, December 21, 2021 4:10 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 | $17.78 | $17.58 | $17.71 | $17.83 | $17.66 | 1.14% | Tuesday, December 21, 2021 4:00 PM |
| PIE | Invesco DWA Emerging Markets Momentum ETF | $25.21 | $24.68 | $24.94 | $25.21 | $24.94 | 2.14% | Tuesday, December 21, 2021 4:00 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 | $104.52 | $102.55 | $103.47 | $106.88 | $103.07 | 1.92% | Tuesday, December 21, 2021 4:00 PM |
| PILL | Direxion Daily Pharmaceutical & Medical Bull 3X Shares | $15.45 | $14.77 | $15.25 | $15.57 | $15.16 | 4.6% | Tuesday, December 21, 2021 4:10 PM |
| PIM | Putnam Master Intermediate Income Trust Common Stock | $3.88 | $3.87 | $3.86 | $3.90 | $3.86 | 0.26% | Tuesday, December 21, 2021 4:00 PM |
| PIN | Invesco India ETF | $25.66 | $25.27 | $25.55 | $25.72 | $25.52 | 1.54% | Tuesday, December 21, 2021 4:10 PM |
| PINC | Premier, Inc. - Class A Common Stock | $39.67 | $39.34 | $39.64 | $39.94 | $39.41 | 0.84% | Tuesday, December 21, 2021 4:00 PM |
| PINE | Alpine Income Property Trust, Inc. Common Stock | $18.82 | $18.62 | $18.75 | $19.04 | $18.75 | 1.07% | Tuesday, December 21, 2021 4:00 PM |
| PING | Ping Identity Holding Corp. Common Stock | $23.10 | $22.05 | $22.33 | $23.13 | $22.06 | 4.76% | Tuesday, December 21, 2021 4:00 PM |
| PINS | Pinterest, Inc. Class A Common Stock | $36.74 | $35.76 | $36.03 | $36.98 | $35.58 | 2.74% | Tuesday, December 21, 2021 4:00 PM |
| PIO | Invesco Global Water ETF | $41.80 | $41.43 | $41.78 | $41.95 | $41.61 | 0.89% | Tuesday, December 21, 2021 4:00 PM |
| PIPR | Piper Sandler Companies Common Stock | $177.18 | $169.6 | $173.53 | $177.36 | $171.69 | 4.47% | Tuesday, December 21, 2021 4:00 PM |
| PIRS | Pieris Pharmaceuticals, Inc. - Common Stock | $3.42 | $3.43 | $3.44 | $3.49 | $3.35 | -0.29% | Tuesday, December 21, 2021 4:00 PM |
| PIXY | ShiftPixy, Inc. - Common Stock | $0.70 | $0.7 | $0.71 | $0.73 | $0.70 | 0.28% | Tuesday, December 21, 2021 4:00 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 | $38.74 | $38.3 | $38.58 | $38.74 | $38.35 | 1.15% | Tuesday, December 21, 2021 4:00 PM |
| PJAN | Innovator S&P 500 Power Buffer ETF - January | $33.18 | $33.23 | $33.26 | $33.27 | $33.18 | -0.13% | Tuesday, December 21, 2021 4:10 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 | $79.86 | $79.73 | $80.12 | $80.12 | $79.44 | 0.16% | Tuesday, December 21, 2021 4:10 PM |
| PJT | PJT Partners Inc. Class A Common Stock | $73.58 | $72.32 | $72.73 | $73.74 | $72.58 | 1.74% | Tuesday, December 21, 2021 4:00 PM |
| PJUL | Innovator S&P 500 Power Buffer ETF - July | $30.50 | $30.32 | $30.40 | $30.51 | $30.37 | 0.6% | Tuesday, December 21, 2021 4:10 PM |
| PJUN | Innovator S&P 500 Power Buffer ETF - June | $31.94 | $31.77 | $31.77 | $31.94 | $31.77 | 0.54% | Tuesday, December 21, 2021 4:10 PM |
| PK | Park Hotels & Resorts Inc. Common Stock | $18.84 | $17.36 | $17.62 | $18.91 | $17.45 | 8.53% | Tuesday, December 21, 2021 4:00 PM |
| PKB | Invesco Dynamic Building & Construction ETF | $52.26 | $51.05 | $51.44 | $52.26 | $51.44 | 2.37% | Tuesday, December 21, 2021 4:10 PM |
| PKBK | Parke Bancorp, Inc. - Common Stock | $20.70 | $20.88 | $21.08 | $21.08 | $20.49 | -0.86% | Tuesday, December 21, 2021 4:00 PM |
| PKE | Park Aerospace Corp. Common Stock | $12.95 | $12.9 | $13.16 | $13.22 | $12.95 | 0.39% | Tuesday, December 21, 2021 4:00 PM |
| PKG | Packaging Corporation of America Common Stock | $130.73 | $129.06 | $129.56 | $131.85 | $129.56 | 1.29% | Tuesday, December 21, 2021 4:02 PM |
| PKI | PerkinElmer, Inc. Common Stock | $189.04 | $188.22 | $188.36 | $190.42 | $187.01 | 0.44% | Tuesday, December 21, 2021 4:03 PM |
| PKO | Pimco Income Opportunity Fund Common Shares of Beneficial Interest | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | -4.55% | Tuesday, December 21, 2021 3:12 PM |
| PKOH | Park-Ohio Holdings Corp. - Common Stock | $20.18 | $19.22 | $19.52 | $20.28 | $19.12 | 4.99% | Tuesday, December 21, 2021 4:00 PM |
| PKW | Invesco BuyBack Achievers ETF | $94.12 | $91.93 | $92.97 | $94.14 | $92.97 | 2.38% | Tuesday, December 21, 2021 4:00 PM |
| PKX | POSCO Common Stock | $59.62 | $58.67 | $58.69 | $59.80 | $58.69 | 1.62% | Tuesday, December 21, 2021 4:00 PM |
| PLAB | Photronics, Inc. - Common Stock | $17.63 | $17.15 | $17.34 | $17.72 | $17.29 | 2.8% | Tuesday, December 21, 2021 4:00 PM |
| PLAG | Planet Green Holdings Corp. Common Stock | $0.99 | $0.92 | $1.00 | $1.05 | $0.92 | 7.37% | Tuesday, December 21, 2021 4:00 PM |
| PLAN | Anaplan, Inc. Common Stock | $45.49 | $43.85 | $44.18 | $45.73 | $44.04 | 3.74% | Tuesday, December 21, 2021 4:00 PM |
| PLAT | WisdomTree Modern Tech Platforms Fund | $43.71 | $42.47 | $42.83 | $43.71 | $42.83 | 2.91% | Tuesday, December 21, 2021 4:10 PM |
| PLAY | Dave & Buster's Entertainment, Inc. - Common Stock | $37.28 | $33.37 | $34.11 | $37.53 | $33.90 | 11.72% | Tuesday, December 21, 2021 4:00 PM |
| PLBC | Plumas Bancorp - Common Stock | $32.92 | $32.68 | $32.26 | $35.06 | $32.26 | 0.73% | Tuesday, December 21, 2021 4:00 PM |
| PLC | Principal U.S. Large-Cap Multi-Factor Core Index ETF | $39.24 | $38.39 | $38.52 | $39.44 | $38.49 | 2.21% | Tuesday, December 21, 2021 4:00 PM |
| PLCE | Children's Place, Inc. (The) - Common Stock | $76.71 | $71.94 | $74.18 | $77.97 | $73.38 | 6.63% | Tuesday, December 21, 2021 4:00 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 | $160.79 | $161.34 | $162.24 | $163.69 | $160.09 | -0.34% | Tuesday, December 21, 2021 4:01 PM |
| PLG | Platinum Group Metals Ltd. Ordinary Shares (Canada) | $1.85 | $1.9 | $1.91 | $1.95 | $1.85 | -2.63% | Tuesday, December 21, 2021 4:00 PM |
| PLIN | China Xiangtai Food Co., Ltd. - Ordinary Shares | $1.64 | $1.62 | $1.65 | $1.69 | $1.62 | 1.23% | Tuesday, December 21, 2021 4:00 PM |
| PLL | Piedmont Lithium Limited - American Depositary Shares | $53.28 | $51.16 | $52.29 | $53.65 | $51.18 | 4.14% | Tuesday, December 21, 2021 4:00 PM |
| PLM | Polymet Mining Corporation Ordinary Shares (Canada) | $2.97 | $2.59 | $2.65 | $3.00 | $2.62 | 14.67% | Tuesday, December 21, 2021 4:00 PM |
| PLMR | Palomar Holdings, Inc. - Common stock | $61.78 | $60.95 | $62.20 | $62.34 | $60.83 | 1.36% | Tuesday, December 21, 2021 4:00 PM |
| PLNT | Planet Fitness, Inc. Common Stock | $86.19 | $81.42 | $82.35 | $86.42 | $82.18 | 5.86% | Tuesday, December 21, 2021 4:00 PM |
| PLOW | Douglas Dynamics, Inc. Common Stock | $37.07 | $36.38 | $36.87 | $37.34 | $36.65 | 1.9% | Tuesday, December 21, 2021 4:00 PM |
| PLPC | Preformed Line Products Company - Common Stock | $58.85 | $57.15 | $57.35 | $59.29 | $57.35 | 2.97% | Tuesday, December 21, 2021 4:00 PM |
| PLSE | Pulse Biosciences, Inc - Common Stock | $15.25 | $15.62 | $15.91 | $16.17 | $15.00 | -2.37% | Tuesday, December 21, 2021 4:00 PM |
| PLT | Plantronics, Inc. Common Stock | $1.30 | $1.26 | $1.28 | $1.30 | $1.27 | 2.77% | Tuesday, December 21, 2021 4:10 PM |
| PLTM | GraniteShares Platinum Shares ETF | $9.18 | $9.15 | $9.20 | $9.20 | $9.14 | 0.34% | Tuesday, December 21, 2021 4:10 PM |
| PLUG | Plug Power, Inc. - Common Stock | $28.96 | $27.33 | $28.07 | $29.02 | $27.70 | 5.96% | Tuesday, December 21, 2021 4:00 PM |
| PLUS | ePlus inc. - Common Stock | $51.59 | $49.55 | $49.94 | $51.60 | $49.94 | 4.12% | Tuesday, December 21, 2021 4:00 PM |
| PLW | Invesco 1-30 Laddered Treasury ETF | $36.74 | $36.87 | $36.66 | $36.76 | $36.57 | -0.35% | Tuesday, December 21, 2021 4:00 PM |
| PLX | Protalix BioTherapeutics, Inc. (DE) Common Stock | $0.88 | $0.86 | $0.84 | $0.91 | $0.84 | 1.56% | Tuesday, December 21, 2021 4:00 PM |
| PLXP | PLx Pharma Inc. - Common Stock | $8.62 | $8.53 | $8.62 | $9.16 | $8.40 | 1.06% | Tuesday, December 21, 2021 4:00 PM |
| PLXS | Plexus Corp. - Common Stock | $93.92 | $89.27 | $89.96 | $93.92 | $89.96 | 5.21% | Tuesday, December 21, 2021 4:00 PM |
| PLYA | Playa Hotels & Resorts N.V. - Ordinary Shares | $7.47 | $7.15 | $7.19 | $7.52 | $7.19 | 4.48% | Tuesday, December 21, 2021 4:00 PM |
| PLYM | Plymouth Industrial REIT, Inc. Common Stock | $30.10 | $29.98 | $30.34 | $30.48 | $29.93 | 0.4% | Tuesday, December 21, 2021 4:00 PM |
| PM | Philip Morris International Inc Common Stock | $93.04 | $92.86 | $93.51 | $93.78 | $92.88 | 0.19% | Tuesday, December 21, 2021 4:00 PM |
| PMAR | Innovator S&P 500 Power Buffer ETF - March | $31.34 | $31.24 | $31.24 | $31.34 | $31.24 | 0.32% | Tuesday, December 21, 2021 4:10 PM |
| PMBC | Pacific Mercantile Bancorp - Common Stock | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
| PMD | Psychemedics Corporation - Common Stock | $7.30 | $7.22 | $7.03 | $7.41 | $7.03 | 1.11% | Tuesday, December 21, 2021 4:00 PM |
| PME | Pingtan Marine Enterprise Ltd. - Ordinary Shares | $0.66 | $0.67 | $0.67 | $0.68 | $0.64 | -0.74% | Tuesday, December 21, 2021 4:00 PM |
| PMF | PIMCO Municipal Income Fund Common Stock | $14.66 | $14.62 | $14.74 | $14.82 | $14.64 | 0.27% | Tuesday, December 21, 2021 4:00 PM |
| PML | Pimco Municipal Income Fund II Common Shares of Beneficial Interest | $14.38 | $14.57 | $14.57 | $14.58 | $14.34 | -1.3% | Tuesday, December 21, 2021 4:00 PM |
| PMM | Putnam Managed Municipal Income Trust Common Stock | $8.81 | $8.9 | $8.88 | $8.90 | $8.80 | -1.01% | Tuesday, December 21, 2021 4:00 PM |
| PMO | Putnam Municipal Opportunities Trust Common Stock | $14.75 | $14.73 | $14.70 | $14.82 | $14.53 | 0.14% | Tuesday, December 21, 2021 4:00 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 | $17.54 | $17.01 | $17.21 | $17.68 | $17.10 | 3.12% | Tuesday, December 21, 2021 4:00 PM |
| PMX | PIMCO Municipal Income Fund III Common Shares of Beneficial Interest | $12.38 | $12.52 | $12.54 | $12.57 | $12.38 | -1.12% | Tuesday, December 21, 2021 4:00 PM |
| PNBK | Patriot National Bancorp Inc. - Common Stock | $15.80 | $14.75 | $14.58 | $15.80 | $14.58 | 7.12% | Tuesday, December 21, 2021 4:00 PM |
| PNC | PNC Financial Services Group, Inc. (The) Common Stock | $196.87 | $192.54 | $194.41 | $198.70 | $194.26 | 2.25% | Tuesday, December 21, 2021 4:00 PM |
| PNF | PIMCO New York Municipal Income Fund Common Stock | $12.20 | $12.05 | $12.10 | $12.25 | $12.05 | 1.22% | Tuesday, December 21, 2021 4:00 PM |
| PNFP | Pinnacle Financial Partners, Inc. - Common Stock | $92.79 | $90.2 | $91.23 | $92.79 | $89.41 | 2.87% | Tuesday, December 21, 2021 4:00 PM |
| PNI | Pimco New York Municipal Income Fund II Common Shares of Beneficial Interest | $11.17 | $11.17 | $11.24 | $11.32 | $11.12 | 0 | Tuesday, December 21, 2021 4:00 PM |
| PNM | PNM Resources, Inc. (Holding Co.) Common Stock | $44.80 | $44.86 | $44.55 | $45.03 | $44.55 | -0.12% | Tuesday, December 21, 2021 4:00 PM |
| PNNT | PennantPark Investment Corporation - common stock | $6.71 | $6.66 | $6.71 | $6.78 | $6.67 | 0.75% | Tuesday, December 21, 2021 4:00 PM |
| PNNTG | PennantPark Investment Corporation - 5.50% Notes Due 2024 | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
| PNOV | Innovator S&P 500 Power Buffer ETF - November | $30.63 | $30.38 | $30.52 | $30.63 | $30.46 | 0.82% | Tuesday, December 21, 2021 4:10 PM |
| PNQI | Invesco Nasdaq Internet ETF | $215.26 | $207.94 | $210.16 | $215.51 | $209.50 | 3.52% | Tuesday, December 21, 2021 4:00 PM |
| PNR | Pentair plc. Ordinary Share | $70.25 | $69.01 | $69.78 | $70.46 | $69.55 | 1.8% | Tuesday, December 21, 2021 4:03 PM |
| PNRG | PrimeEnergy Resources Corporation - Common Stock | $64.36 | $63 | $64.95 | $65.00 | $63.40 | 2.16% | Tuesday, December 21, 2021 4:00 PM |
| PNTG | The Pennant Group, Inc. - Common Stock | $21.45 | $19.95 | $20.03 | $21.48 | $20.03 | 7.52% | Tuesday, December 21, 2021 4:00 PM |
| PNW | Pinnacle West Capital Corporation Common Stock | $67.68 | $67.69 | $67.99 | $68.64 | $66.78 | -0.01% | Tuesday, December 21, 2021 4:02 PM |
| POAI | Predictive Oncology Inc. - Common Stock | $1.01 | $0.96 | $0.95 | $1.02 | $0.95 | 5.21% | Tuesday, December 21, 2021 4:00 PM |
| POCT | Innovator S&P 500 Power Buffer ETF - October | $30.13 | $29.95 | $29.95 | $30.13 | $29.95 | 0.6% | Tuesday, December 21, 2021 4:10 PM |
| PODD | Insulet Corporation - Common Stock | $265.57 | $256.9 | $257.64 | $265.93 | $255.27 | 3.37% | Tuesday, December 21, 2021 4:00 PM |
| POL | PolyOne Corporation Common Stock | $0.16 | $0.16 | No Data | No Data | No Data | 0 | Thursday, December 16, 2021 12:32 PM |
| POLA | Polar Power, Inc. - Common Stock | $4.16 | $3.98 | $4.00 | $4.23 | $3.95 | 4.52% | Tuesday, December 21, 2021 4:00 PM |
| POOL | Pool Corporation - Common Stock | $541.46 | $538.27 | $543.74 | $547.21 | $529.87 | 0.59% | Tuesday, December 21, 2021 4:00 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 | $51.80 | $52.19 | $52.28 | $52.76 | $51.68 | -0.75% | Tuesday, December 21, 2021 4:00 PM |
| POST | Post Holdings, Inc. Common Stock | $105.74 | $104.67 | $105.09 | $106.23 | $104.91 | 1.02% | Tuesday, December 21, 2021 4:00 PM |
| POTX | Global X Cannabis ETF | $6.39 | $6.22 | $6.25 | $6.49 | $6.24 | 2.73% | Tuesday, December 21, 2021 4:00 PM |
| POWI | Power Integrations, Inc. - Common Stock | $87.44 | $85.98 | $87.30 | $87.68 | $85.23 | 1.7% | Tuesday, December 21, 2021 4:00 PM |
| POWL | Powell Industries, Inc. - Common Stock | $28.73 | $27.73 | $27.92 | $28.84 | $27.92 | 3.61% | Tuesday, December 21, 2021 4:00 PM |
| PPA | Invesco Aerospace & Defense ETF | $70.44 | $68.42 | $68.83 | $70.53 | $68.83 | 2.95% | Tuesday, December 21, 2021 4:10 PM |
| PPBI | Pacific Premier Bancorp Inc - Common Stock | $38.14 | $36.99 | $37.44 | $38.39 | $36.76 | 3.11% | Tuesday, December 21, 2021 4:00 PM |
| PPC | Pilgrim's Pride Corporation - Common Stock | $27.80 | $27.61 | $27.62 | $27.93 | $27.61 | 0.69% | Tuesday, December 21, 2021 4:00 PM |
| PPD | PPD, Inc. - Common Stock | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
| 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 | $163.93 | $160.73 | $161.89 | $164.34 | $161.34 | 1.99% | Tuesday, December 21, 2021 4:02 PM |
| PPH | VanEck Vectors Pharmaceutical ETF | $75.74 | $75.07 | $75.48 | $75.80 | $75.21 | 0.89% | Tuesday, December 21, 2021 4:00 PM |
| PPHI | Positive Physicians Holdings, Inc. - Common Stock | $13.05 | $13.05 | No Data | No Data | No Data | 0 | Monday, November 1, 2021 2:10 PM |
| PPIH | Perma-Pipe International Holdings, Inc. - Common Stock | $7.86 | $7.75 | $7.75 | $7.86 | $7.69 | 1.42% | Tuesday, December 21, 2021 4:00 PM |
| PPL | PPL Corporation Common Stock | $29.42 | $29.5 | $29.69 | $29.89 | $29.28 | -0.27% | Tuesday, December 21, 2021 4:00 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 | $87.09 | $86.79 | $87.00 | $87.19 | $86.52 | 0.35% | Tuesday, December 21, 2021 4:10 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 | $0.10 | $0.09 | $0.10 | $0.10 | $0.09 | 11.76% | Tuesday, December 21, 2021 4:00 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 | $8.32 | $7.05 | $9.21 | $9.60 | $8.03 | 18.01% | Tuesday, December 21, 2021 4:00 PM |
| PPT | Putnam Premier Income Trust Common Stock | $4.26 | $4.26 | $4.26 | $4.28 | $4.26 | 0 | Tuesday, December 21, 2021 4:00 PM |
| PPTY | PPTY U.S. Diversified Real Estate ETF | $38.20 | $37.6 | $37.97 | $38.31 | $37.97 | 1.6% | Tuesday, December 21, 2021 4:10 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 | $60.03 | $59.49 | No Data | $60.03 | $60.03 | 0.92% | Tuesday, December 21, 2021 4:10 PM |
| PQLC | PGIM QMA Strategic Alpha Large-Cap Core ETF | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
| PQSG | PGIM QMA Strategic Alpha Small-Cap Growth ETF | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
| PQSV | PGIM ETF Trust ETF PGIM QMA Strategic Alpha Small-Cap Value ETF | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
| PRA | ProAssurance Corporation Common Stock | $23.55 | $23.27 | $23.51 | $24.19 | $23.42 | 1.2% | Tuesday, December 21, 2021 4:00 PM |
| PRAA | PRA Group, Inc. - Common Stock | $47.53 | $46.71 | $47.04 | $47.92 | $46.93 | 1.76% | Tuesday, December 21, 2021 4:00 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 | $11.51 | $11.5 | $11.62 | $11.73 | $11.26 | 0.09% | Tuesday, December 21, 2021 4:00 PM |
| PREF | Principal Spectrum Preferred Securities Active ETF | $20.20 | $20.19 | $20.09 | $20.22 | $20.09 | 0.05% | Tuesday, December 21, 2021 4:10 PM |
| PRF | Invesco FTSE RAFI US 1000 ETF | $167.20 | $164.5 | $165.62 | $167.39 | $165.62 | 1.64% | Tuesday, December 21, 2021 4:10 PM |
| PRFT | Perficient, Inc. - Common Stock | $126.54 | $122.08 | $123.78 | $127.67 | $121.91 | 3.65% | Tuesday, December 21, 2021 4:00 PM |
| PRFZ | Invesco FTSE RAFI US 1500 Small-Mid ETF | $186.05 | $181.11 | $183.04 | $186.05 | $183.04 | 2.73% | Tuesday, December 21, 2021 4:00 PM |
| PRGO | Perrigo Company plc Ordinary Shares | $39.20 | $38.44 | $38.71 | $39.55 | $38.50 | 1.98% | Tuesday, December 21, 2021 4:00 PM |
| PRGS | Progress Software Corporation - Common Stock | $47.88 | $45.73 | $46.28 | $47.93 | $46.02 | 4.7% | Tuesday, December 21, 2021 4:00 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 | $0.29 | $0.29 | No Data | No Data | No Data | 0 | Friday, November 19, 2021 3:40 PM |
| PRI | Primerica, Inc. Common Stock | $149.96 | $144.47 | $145.80 | $150.37 | $145.80 | 3.8% | Tuesday, December 21, 2021 4:00 PM |
| PRIM | Primoris Services Corporation - Common Stock | $23.49 | $22.88 | $23.18 | $23.67 | $23.17 | 2.67% | Tuesday, December 21, 2021 4:00 PM |
| PRK | Park National Corporation Common Stock | $135.88 | $132.27 | $133.75 | $136.30 | $133.75 | 2.73% | Tuesday, December 21, 2021 4:00 PM |
| PRLB | Proto Labs, Inc. Common stock | $52.43 | $50.36 | $50.97 | $52.93 | $50.90 | 4.11% | Tuesday, December 21, 2021 4:00 PM |
| PRMW | Primo Water Corporation Common Stock | $17.28 | $16.97 | $17.02 | $17.41 | $17.02 | 1.83% | Tuesday, December 21, 2021 4:00 PM |
| PRN | Invesco DWA Industrials Momentum ETF | $111.94 | $109.13 | $110.60 | $112.03 | $110.15 | 2.57% | Tuesday, December 21, 2021 4:00 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 | $33.94 | $33.13 | $33.55 | $34.03 | $33.55 | 2.44% | Tuesday, December 21, 2021 4:10 PM |
| PRO | PROS Holdings, Inc. Common Stock | $36.13 | $34.83 | $35.25 | $36.30 | $34.37 | 3.73% | Tuesday, December 21, 2021 4:00 PM |
| PROF | Profound Medical Corp. - common stock | $11.22 | $10.69 | $10.92 | $11.29 | $10.77 | 4.96% | Tuesday, December 21, 2021 4:00 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 | $16.89 | $16.88 | $16.66 | $17.22 | $16.66 | 0.06% | Tuesday, December 21, 2021 4:00 PM |
| PRPH | ProPhase Labs, Inc. - Common Stock | $7.89 | $7.75 | $7.82 | $8.07 | $7.51 | 1.81% | Tuesday, December 21, 2021 4:00 PM |
| PRPL | Purple Innovation, Inc. - Common Stock | $12.60 | $12.25 | $12.83 | $14.15 | $12.34 | 2.86% | Tuesday, December 21, 2021 4:00 PM |
| PRPO | Precipio, Inc. - Common Stock | $1.73 | $1.67 | $1.72 | $1.78 | $1.71 | 3.59% | Tuesday, December 21, 2021 4:00 PM |
| PRQR | ProQR Therapeutics N.V. - Ordinary Shares | $8.00 | $7.65 | $7.56 | $8.00 | $7.50 | 4.58% | Tuesday, December 21, 2021 4:00 PM |
| PRS | Prudential Financial, Inc. 5.625% Junior Subordinated Notes due 2058 | $26.64 | $26.55 | $26.56 | $26.77 | $26.56 | 0.34% | Tuesday, December 21, 2021 4:00 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 | $6.74 | $6.66 | $6.74 | $6.80 | $6.66 | 1.2% | Tuesday, December 21, 2021 4:00 PM |
| PRTA | Prothena Corporation plc - Ordinary Shares | $47.03 | $46.41 | $47.08 | $48.45 | $45.56 | 1.34% | Tuesday, December 21, 2021 4:00 PM |
| PRTH | Priority Technology Holdings, Inc. - Common Stock | $6.95 | $6.97 | $7.10 | $7.20 | $6.66 | -0.29% | Tuesday, December 21, 2021 4:00 PM |
| PRTK | Paratek Pharmaceuticals, Inc. - Common Stock | $4.51 | $4.49 | $4.51 | $4.61 | $4.42 | 0.45% | Tuesday, December 21, 2021 4:00 PM |
| PRTS | U.S. Auto Parts Network, Inc. - Common Stock | $12.31 | $12.06 | $12.08 | $12.38 | $12.06 | 2.07% | Tuesday, December 21, 2021 4:00 PM |
| PRTY | Party City Holdco Inc. Common Stock | $5.58 | $4.9 | $5.01 | $5.59 | $5.01 | 13.88% | Tuesday, December 21, 2021 4:00 PM |
| PRU | Prudential Financial, Inc. Common Stock | $105.97 | $101.61 | $102.99 | $106.51 | $102.99 | 4.29% | Tuesday, December 21, 2021 4:00 PM |
| PRVB | Provention Bio, Inc. - Common Stock | $6.09 | $6.15 | $6.18 | $6.33 | $6.02 | -0.98% | Tuesday, December 21, 2021 4:00 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 | $361.79 | $365.97 | $366.23 | $369.34 | $360.70 | -1.14% | Tuesday, December 21, 2021 4:00 PM |
| PSB | PS Business Parks, Inc. Common Stock | $180.44 | $177.2 | $178.62 | $182.46 | $178.04 | 1.83% | Tuesday, December 21, 2021 4:00 PM |
| PSC | Principal U.S. Small-Cap Multi-Factor Index ETF | $46.27 | $44.96 | $45.81 | $46.27 | $45.53 | 2.91% | Tuesday, December 21, 2021 4:00 PM |
| PSCC | Invesco S&P SmallCap Consumer Staples ETF | $107.66 | $106.2 | $106.50 | $107.66 | $106.50 | 1.37% | Tuesday, December 21, 2021 4:00 PM |
| PSCD | Invesco S&P SmallCap Consumer Discretionary ETF | $106.72 | $103.53 | $104.97 | $107.17 | $104.76 | 3.08% | Tuesday, December 21, 2021 4:00 PM |
| PSCE | Invesco S&P SmallCap Energy ETF | $7.05 | $6.67 | $6.78 | $7.06 | $6.78 | 5.7% | Tuesday, December 21, 2021 4:00 PM |
| PSCF | Invesco S&P SmallCap Financials ETF | $59.28 | $57.67 | $58.99 | $59.33 | $58.99 | 2.79% | Tuesday, December 21, 2021 4:00 PM |
| PSCH | Invesco S&P SmallCap Health Care ETF | $176.46 | $172.81 | $174.95 | $176.50 | $174.75 | 2.11% | Tuesday, December 21, 2021 4:00 PM |
| PSCI | Invesco S&P SmallCap Industrials ETF | $96.03 | $92.49 | $94.21 | $96.03 | $94.21 | 3.83% | Tuesday, December 21, 2021 4:00 PM |
| PSCM | Invesco S&P SmallCap Materials ETF | $64.32 | $63.44 | $64.32 | $65.22 | $64.32 | 1.39% | Tuesday, December 21, 2021 4:00 PM |
| PSCT | Invesco S&P SmallCap Information Technology ETF | $149.60 | $145.42 | $146.41 | $149.76 | $146.41 | 2.87% | Tuesday, December 21, 2021 4:00 PM |
| PSCU | Invesco S&P SmallCap Utilities & Communication Services ETF | $67.08 | $65.81 | $66.20 | $67.08 | $66.20 | 1.93% | Tuesday, December 21, 2021 4:00 PM |
| PSEC | Prospect Capital Corporation - Common Stock | $8.30 | $8.14 | $8.21 | $8.36 | $8.20 | 1.97% | Tuesday, December 21, 2021 4:00 PM |
| PSEP | Innovator ETFs Trust Innovator S&P 500 Power Buffer ETF - September | $30.07 | $29.82 | $29.82 | $30.07 | $29.82 | 0.86% | Tuesday, December 21, 2021 4:10 PM |
| PSET | Principal Price Setters Index ETF | $58.46 | $58.23 | $58.53 | $59.16 | $58.10 | 0.39% | Tuesday, December 21, 2021 4:00 PM |
| PSF | Cohen & Steers Select Preferred and Income Fund, Inc. Common Stock | $26.73 | $26.61 | $26.65 | $26.84 | $26.65 | 0.45% | Tuesday, December 21, 2021 4:00 PM |
| PSI | Invesco Dynamic Semiconductors ETF | $146.69 | $141.93 | $144.94 | $146.69 | $143.31 | 3.35% | Tuesday, December 21, 2021 4:10 PM |
| PSJ | Invesco Dynamic Software ETF | $127.46 | $123.49 | $124.62 | $127.49 | $123.98 | 3.22% | Tuesday, December 21, 2021 4:10 PM |
| PSK | SPDR Wells Fargo Preferred Stock ETF | $42.38 | $42.12 | $42.28 | $42.38 | $42.27 | 0.62% | Tuesday, December 21, 2021 4:10 PM |
| PSL | Invesco DWA Consumer Staples Momentum ETF | $88.03 | $86.85 | $87.36 | $88.10 | $87.36 | 1.36% | Tuesday, December 21, 2021 4:00 PM |
| PSLV | Sprott Physical Silver Trust ETV | $7.82 | $7.73 | $7.82 | $7.84 | $7.80 | 1.16% | Tuesday, December 21, 2021 4:10 PM |
| PSM | Principal U.S. Small-MidCap Multi-Factor Core Index ETF | $13.42 | $13.42 | No Data | No Data | No Data | 0 | Friday, December 17, 2021 11:52 AM |
| PSMB | Invesco Balanced Multi-Asset Allocation ETF | $16.89 | $16.79 | $16.79 | $16.89 | $16.79 | 0.62% | Tuesday, December 21, 2021 4:10 PM |
| PSMC | Invesco Conservative Multi-Asset Allocation ETF | $13.77 | $13.75 | $13.75 | $13.80 | $13.75 | 0.15% | Tuesday, December 21, 2021 4:10 PM |
| PSMG | Invesco Growth Multi-Asset Allocation ETF | $18.74 | $18.51 | $18.51 | $18.74 | $18.51 | 1.22% | Tuesday, December 21, 2021 4:10 PM |
| PSMM | Invesco Moderately Conservative Multi-Asset Allocation ETF | $15.62 | $15.62 | $15.46 | $15.63 | $15.46 | -0.01% | Tuesday, December 21, 2021 4:10 PM |
| PSMT | PriceSmart, Inc. - Common Stock | $71.00 | $69.8 | $70.11 | $71.41 | $69.97 | 1.72% | Tuesday, December 21, 2021 4:00 PM |
| PSN | Parsons Corporation Common Stock | $32.90 | $31.3 | $31.96 | $33.39 | $31.51 | 5.11% | Tuesday, December 21, 2021 4:00 PM |
| PSNL | Personalis, Inc. - Common Stock | $14.67 | $14.14 | $14.35 | $14.76 | $14.02 | 3.75% | Tuesday, December 21, 2021 4:00 PM |
| PSO | Pearson, Plc Common Stock | $8.11 | $8.01 | $7.96 | $8.14 | $7.95 | 1.25% | Tuesday, December 21, 2021 4:00 PM |
| PSP | Invesco Global Listed Private Equity ETF | $14.87 | $14.65 | $14.75 | $14.88 | $14.75 | 1.5% | Tuesday, December 21, 2021 4:10 PM |
| PSQ | ProShares Short QQQ | $11.08 | $11.34 | $11.23 | $11.34 | $11.08 | -2.29% | Tuesday, December 21, 2021 4:10 PM |
| PSR | Invesco Active U.S. Real Estate Fund | $114.87 | $113.86 | $114.73 | $115.06 | $114.40 | 0.89% | Tuesday, December 21, 2021 4:10 PM |
| PST | ProShares UltraShort Lehman 7-10 Year Treasury | $16.00 | $15.88 | $15.99 | $16.04 | $15.99 | 0.76% | Tuesday, December 21, 2021 4:10 PM |
| PSTG | Pure Storage, Inc. Class A Common Stock | $32.95 | $31.68 | $32.18 | $32.96 | $32.04 | 4.01% | Tuesday, December 21, 2021 4:00 PM |
| PSTI | Pluristem Therapeutics, Inc. - Common Stock | $2.04 | $1.98 | $1.97 | $2.06 | $1.96 | 3.03% | Tuesday, December 21, 2021 4:00 PM |
| PSTL | Postal Realty Trust, Inc. Class A Common Stock | $18.20 | $18.22 | $18.33 | $18.44 | $18.15 | -0.11% | Tuesday, December 21, 2021 4:00 PM |
| PSTV | PLUS THERAPEUTICS, Inc. - Common Stock | $1.12 | $1.14 | $1.13 | $1.17 | $1.12 | -1.75% | Tuesday, December 21, 2021 4:00 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 | $72.14 | $69.43 | $70.41 | $72.77 | $70.24 | 3.9% | Tuesday, December 21, 2021 4:00 PM |
| PSXP | Phillips 66 Partners LP Common Units representing limited partner interest in the Partnership | $36.08 | $34.8 | $35.00 | $36.41 | $35.00 | 3.68% | Tuesday, December 21, 2021 4:00 PM |
| PT | Pintec Technology Holdings Limited - American Depositary Shares | $0.46 | $0.46 | $0.46 | $0.47 | $0.46 | -1.58% | Tuesday, December 21, 2021 4:00 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 | $26.97 | $26.82 | $26.82 | $27.00 | $26.82 | 0.56% | Tuesday, December 21, 2021 4:10 PM |
| PTC | PTC Inc. - Common Stock | $120.73 | $119.92 | $120.76 | $121.30 | $119.89 | 0.68% | Tuesday, December 21, 2021 4:00 PM |
| PTCT | PTC Therapeutics, Inc. - Common Stock | $40.09 | $40.26 | $40.35 | $41.07 | $39.30 | -0.42% | Tuesday, December 21, 2021 4:00 PM |
| PTE | PolarityTE, Inc. - Common Stock | $0.43 | $0.43 | $0.41 | $0.43 | $0.40 | -1.68% | Tuesday, December 21, 2021 4:00 PM |
| PTEN | Patterson-UTI Energy, Inc. - Common Stock | $8.72 | $7.74 | $8.13 | $8.75 | $8.09 | 12.66% | Tuesday, December 21, 2021 4:00 PM |
| PTEU | Pacer TrendpilotTM European Index ETF | $24.38 | $24 | $24.30 | $24.38 | $24.23 | 1.58% | Tuesday, December 21, 2021 4:10 PM |
| PTF | Invesco DWA Technology Momentum ETF | $163.60 | $156.94 | $159.27 | $163.92 | $158.17 | 4.25% | Tuesday, December 21, 2021 4:00 PM |
| PTGX | Protagonist Therapeutics, Inc. - Common Stock | $32.24 | $31.68 | $31.78 | $32.46 | $31.46 | 1.77% | Tuesday, December 21, 2021 4:00 PM |
| PTH | Invesco DWA Healthcare Momentum ETF | $150.75 | $147.04 | $148.00 | $150.84 | $147.73 | 2.52% | Tuesday, December 21, 2021 4:00 PM |
| PTI | Proteostasis Therapeutics, Inc. - Common Stock | $24.80 | $24.4 | $24.80 | $24.80 | $24.80 | 1.64% | Tuesday, December 21, 2021 8:20 AM |
| PTIN | Pacer Trendpilot International ETF | $29.11 | $28.71 | $28.83 | $29.12 | $28.83 | 1.39% | Tuesday, December 21, 2021 4:10 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 | $428.63 | $421.14 | $421.14 | $428.79 | $421.14 | 1.78% | Tuesday, December 21, 2021 4:20 PM |
| PTMC | Pacer Trendpilot US Mid Cap ETF | $559.80 | $551.85 | $551.85 | $559.82 | $551.85 | 1.44% | Tuesday, December 21, 2021 4:20 PM |
| PTMN | Portman Ridge Finance Corporation - common stock | $24.12 | $24.25 | $24.31 | $24.31 | $24.06 | -0.54% | Tuesday, December 21, 2021 4:00 PM |
| PTN | Palatin Technologies, Inc. Common Stock | $0.55 | $0.52 | $0.53 | $0.55 | $0.52 | 4.37% | Tuesday, December 21, 2021 4:00 PM |
| PTNQ | Pacer Trendpilot 100 ETF | $58.36 | $57.68 | $57.82 | $58.36 | $57.73 | 1.18% | Tuesday, December 21, 2021 4:10 PM |
| PTNR | Partner Communications Company Ltd. - American Depositary Shares, each representing one ordinary share | $6.93 | $7.19 | $7.07 | $7.20 | $6.90 | -3.62% | Tuesday, December 21, 2021 4:00 PM |
| PTON | Peloton Interactive, Inc. - Common Stock | $39.19 | $38.7 | $38.88 | $39.78 | $37.94 | 1.27% | Tuesday, December 21, 2021 4:00 PM |
| PTR | PetroChina Company Limited Common Stock | $44.38 | $43.73 | $44.00 | $44.56 | $43.74 | 1.49% | Tuesday, December 21, 2021 4:00 PM |
| PTSI | P.A.M. Transportation Services, Inc. - Common Stock | $64.88 | $62.78 | $63.58 | $66.60 | $63.25 | 3.35% | Tuesday, December 21, 2021 4:00 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 | $16.49 | $16.23 | $16.36 | $16.70 | $16.26 | 1.6% | Tuesday, December 21, 2021 4:00 PM |
| PUB | People's Utah Bancorp - Common Stock | $57.06 | $56.2 | $56.52 | $57.20 | $56.40 | 1.53% | Tuesday, December 21, 2021 5:35 PM |
| PUI | Invesco DWA Utilities Momentum ETF | $34.66 | $34.61 | $34.81 | $34.89 | $34.59 | 0.14% | Tuesday, December 21, 2021 4:00 PM |
| PUK | Prudential Public Limited Company Common Stock | $33.02 | $32.31 | $32.54 | $33.17 | $32.54 | 2.2% | Tuesday, December 21, 2021 4:00 PM |
| PULM | Pulmatrix, Inc. - Common Stock | $0.44 | $0.44 | $0.43 | $0.45 | $0.43 | 0.95% | Tuesday, December 21, 2021 4:00 PM |
| PULS | PGIM Ultra Short Bond ETF | $49.53 | $49.52 | $49.52 | $49.53 | $49.52 | 0.02% | Tuesday, December 21, 2021 4:10 PM |
| PUMP | ProPetro Holding Corp. Common Stock | $8.27 | $7.76 | $7.91 | $8.29 | $7.91 | 6.57% | Tuesday, December 21, 2021 4:00 PM |
| PUTW | WisdomTree CBOE S&P 500 PutWrite Strategy Fund | $34.12 | $33.91 | $33.96 | $34.12 | $33.96 | 0.63% | Tuesday, December 21, 2021 4:10 PM |
| PUYI | Puyi Inc. - American Depository Shares | $6.30 | $6.45 | $6.37 | $6.44 | $6.20 | -2.33% | Tuesday, December 21, 2021 4:00 PM |
| PVAC | Penn Virginia Corporation - Common Stock | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
| PVAL | Principal Contrarian Value Index ETF | $26.97 | $26.52 | $26.92 | $26.97 | $26.92 | 1.72% | Tuesday, December 21, 2021 4:10 PM |
| PVBC | Provident Bancorp, Inc. - Common Stock | $17.63 | $17.74 | $17.80 | $18.04 | $17.55 | -0.62% | Tuesday, December 21, 2021 4:00 PM |
| PVG | Pretium Resources, Inc. Ordinary Shares (Canada) | $13.60 | $13.47 | $13.55 | $13.73 | $13.45 | 0.97% | Tuesday, December 21, 2021 4:00 PM |
| PVH | PVH Corp. Common Stock | $98.63 | $94.48 | $95.99 | $98.75 | $95.61 | 4.39% | Tuesday, December 21, 2021 4:00 PM |
| PVI | Invesco VRDO Tax Free Weekly ETF | $24.87 | $24.87 | $24.90 | $24.90 | $24.87 | 0 | Tuesday, December 21, 2021 4:10 PM |
| PVL | Permianville Royalty Trust Trust Units | $2.09 | $2.06 | $2.13 | $2.13 | $2.07 | 1.46% | Tuesday, December 21, 2021 4:00 PM |
| PW | Power REIT (MD) Common Stock | $58.55 | $53.82 | $54.80 | $59.30 | $54.80 | 8.79% | Tuesday, December 21, 2021 4:00 PM |
| PWB | Invesco Dynamic Large Cap Growth ETF | $78.70 | $76.55 | $77.43 | $78.70 | $77.25 | 2.81% | Tuesday, December 21, 2021 4:10 PM |
| PWC | Invesco Dynamic Market ETF | $121.71 | $119.47 | $120.44 | $121.71 | $120.44 | 1.87% | Tuesday, December 21, 2021 4:10 PM |
| PWFL | PowerFleet, Inc. - Common Stock | $4.85 | $4.77 | $4.74 | $5.03 | $4.65 | 1.68% | Tuesday, December 21, 2021 4:00 PM |
| PWOD | Penns Woods Bancorp, Inc. - Common Stock | $23.99 | $23.99 | $24.10 | $24.30 | $23.80 | 0 | Tuesday, December 21, 2021 4:00 PM |
| PWR | Quanta Services, Inc. Common Stock | $110.83 | $107.51 | $108.37 | $110.97 | $108.37 | 3.09% | Tuesday, December 21, 2021 4:00 PM |
| PWS | Pacer WealthShield ETF | $33.30 | $33.44 | $33.44 | $33.44 | $33.07 | -0.42% | Tuesday, December 21, 2021 4:10 PM |
| PWV | Invesco Dynamic Large Cap Value ETF | $47.66 | $47.13 | $47.41 | $47.66 | $47.41 | 1.11% | Tuesday, December 21, 2021 4:10 PM |
| PWZ | Invesco California AMT-Free Municipal Bond Portfolio | $27.89 | $27.92 | $27.99 | $27.99 | $27.89 | -0.11% | Tuesday, December 21, 2021 4:10 PM |
| PXD | Pioneer Natural Resources Company Common Stock | $177.93 | $172.65 | $175.69 | $179.17 | $174.44 | 3.06% | Tuesday, December 21, 2021 4:00 PM |
| PXE | Invesco Dynamic Energy Exploration &Production ETF | $19.01 | $18.13 | $18.44 | $19.01 | $18.44 | 4.85% | Tuesday, December 21, 2021 4:10 PM |
| PXF | Invesco FTSE RAFI Developed Markets ex-U.S. ETF | $46.32 | $45.71 | $46.09 | $46.36 | $46.09 | 1.33% | Tuesday, December 21, 2021 4:10 PM |
| PXH | Invesco FTSE RAFI Emerging Markets ETF | $21.51 | $21.24 | $21.33 | $21.51 | $21.33 | 1.27% | Tuesday, December 21, 2021 4:10 PM |
| PXI | Invesco DWA Energy Momentum ETF | $30.26 | $28.82 | $29.29 | $30.35 | $29.29 | 5% | Tuesday, December 21, 2021 4:00 PM |
| PXJ | Invesco Dynamic Oil & Gas Services ETF | $3.16 | $2.99 | $3.02 | $3.16 | $3.02 | 5.69% | Tuesday, December 21, 2021 4:10 PM |
| PXLW | Pixelworks, Inc. - Common Stock | $4.68 | $4.4 | $4.49 | $4.72 | $4.41 | 6.36% | Tuesday, December 21, 2021 4:00 PM |
| PXQ | Invesco Dynamic Networking ETF | $99.01 | $96.13 | $97.98 | $99.01 | $97.98 | 2.99% | Tuesday, December 21, 2021 4:10 PM |
| PXS | Pyxis Tankers Inc. - Common Stock | $0.51 | $0.52 | $0.53 | $0.54 | $0.50 | -2.36% | Tuesday, December 21, 2021 4:00 PM |
| PY | Principal Shareholder Yield Index ETF | $43.24 | $42.53 | $43.10 | $43.38 | $43.10 | 1.67% | Tuesday, December 21, 2021 4:00 PM |
| PYN | PIMCO New York Municipal Income Fund III Common Shares of Beneficial Interest | $9.33 | $9.32 | $9.34 | $9.34 | $9.33 | 0.11% | Tuesday, December 21, 2021 4:00 PM |
| PYPE | ETRACS NYSE Pickens Core Midstream Index ETN due August 20, 2048 | $17.66 | $17.32 | $17.66 | $17.66 | $17.66 | 2.01% | Tuesday, December 21, 2021 4:10 PM |
| PYPL | PayPal Holdings, Inc. - Common Stock | $189.14 | $182.68 | $183.18 | $189.29 | $183.08 | 3.54% | Tuesday, December 21, 2021 4:00 PM |
| PYS | Merrill Lynch Depositor Inc PPlus Tr Ser RRD-1 Tr Ctf Cl A | $24.02 | $24.02 | $24.13 | $24.20 | $23.96 | 0 | Tuesday, December 21, 2021 4:00 PM |
| PYT | PPlus Tr GSC-2 Tr Ctf Fltg Rate | $24.63 | $24.58 | $24.73 | $24.74 | $24.63 | 0.2% | Tuesday, December 21, 2021 4:00 PM |
| PYX | Pyxus International, Inc. Common Stock | $62.00 | $59.5 | $57.00 | $63.00 | $55.00 | 4.2% | Tuesday, December 21, 2021 4:30 PM |
| PYZ | Invesco DWA Basic Materials Momentum ETF | $90.83 | $88.06 | $89.07 | $90.83 | $89.07 | 3.15% | Tuesday, December 21, 2021 4:00 PM |
| PZA | Invesco National AMT-Free Municipal Bond ETFo | $27.06 | $27.09 | $27.08 | $27.08 | $27.03 | -0.11% | Tuesday, December 21, 2021 4:10 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 | $0.76 | $0.79 | $0.79 | $0.80 | $0.75 | -3.54% | Tuesday, December 21, 2021 4:00 PM |
| PZN | Pzena Investment Management Inc Class A Common Stock | $9.47 | $9.42 | $9.46 | $9.60 | $9.14 | 0.53% | Tuesday, December 21, 2021 4:00 PM |
| PZT | Invesco New York AMT-Free Municipal Bond ETF | $26.09 | $26.08 | $26.05 | $26.09 | $26.00 | 0.04% | Tuesday, December 21, 2021 4:10 PM |
| PZZA | Papa John's International, Inc. - Common Stock | $130.46 | $131.33 | $132.04 | $132.91 | $130.05 | -0.66% | Tuesday, December 21, 2021 4:00 PM |
| QABA | First Trust NASDAQ ABA Community Bank Index Fund | $57.60 | $56.3 | $57.10 | $57.65 | $56.73 | 2.31% | Tuesday, December 21, 2021 4:00 PM |
| QADA | QAD Inc. - Class A Common Stock | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
| QADB | QAD Inc. - Class B Common Stock | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
| QAI | IQ Hedge MultiIQ Hedge Multi-Strategy Tracker ETF | $31.65 | $31.47 | $31.64 | $31.65 | $31.56 | 0.57% | Tuesday, December 21, 2021 4:10 PM |
| QARP | Xtrackers Russell 1000 US Quality at a Reasonable Price ETF ETF | $42.76 | $42.08 | $42.48 | $42.76 | $42.48 | 1.62% | Tuesday, December 21, 2021 4:10 PM |
| QAT | iShares MSCI Qatar ETF | $20.52 | $20.4 | $20.39 | $20.52 | $20.39 | 0.59% | Tuesday, December 21, 2021 4:00 PM |
| QBAK | Qualstar Corporation - Common Stock | $2.37 | $2.37 | No Data | No Data | No Data | 0 | Friday, December 17, 2021 3:26 PM |
| QCLN | First Trust NASDAQ Clean Edge Green Energy Index Fund | $66.03 | $62.84 | $63.90 | $66.03 | $63.90 | 5.08% | Tuesday, December 21, 2021 4:00 PM |
| QCOM | QUALCOMM Incorporated - Common Stock | $179.58 | $176.67 | $179.38 | $180.15 | $174.22 | 1.65% | Tuesday, December 21, 2021 4:00 PM |
| QCRH | QCR Holdings, Inc. - Common Stock | $54.78 | $53.5 | $54.14 | $54.85 | $53.09 | 2.39% | Tuesday, December 21, 2021 4:00 PM |
| QD | Qudian Inc. American Depositary Shares, each representing one Class A Ordinary Share | $0.97 | $0.89 | $0.91 | $0.98 | $0.91 | 8.57% | Tuesday, December 21, 2021 4:00 PM |
| QDEF | FlexShares Quality Dividend Defensive Index Fund | $57.45 | $56.82 | $57.31 | $57.46 | $57.02 | 1.11% | Tuesday, December 21, 2021 4:10 PM |
| QDEL | Quidel Corporation - Common Stock | $166.94 | $174.59 | $180.00 | $180.06 | $160.97 | -4.38% | Tuesday, December 21, 2021 4:00 PM |
| QDF | FlexShares Quality Dividend Index Fund | $59.64 | $58.8 | $59.25 | $59.64 | $59.20 | 1.43% | Tuesday, December 21, 2021 4:10 PM |
| QDIV | Global X S&P 500 Quality Dividend ETF | $31.99 | $31.42 | $31.83 | $32.00 | $31.83 | 1.81% | Tuesday, December 21, 2021 4:10 PM |
| QDYN | FlexShares Quality Dynamic Index Fund | $63.73 | $62.74 | $63.39 | $63.73 | $63.39 | 1.58% | Tuesday, December 21, 2021 4:10 PM |
| QED | IQ Hedge Event-Driven Tracker ETF | $23.55 | $23.38 | $23.47 | $23.55 | $23.47 | 0.75% | Tuesday, December 21, 2021 4:10 PM |
| QEFA | SPDR MSCI EAFE StrategicFactors ETF | $75.53 | $74.82 | $75.18 | $75.53 | $75.08 | 0.95% | Tuesday, December 21, 2021 4:10 PM |
| QEMM | SPDR MSCI Emerging Markets StrategicFactors ETF | $66.65 | $65.98 | $66.23 | $66.73 | $66.23 | 1.01% | Tuesday, December 21, 2021 4:10 PM |
| 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 | $21.45 | $19.67 | $20.15 | $21.49 | $20.10 | 9.05% | Tuesday, December 21, 2021 4:00 PM |
| QGEN | Qiagen N.V. Common Shares | $55.28 | $55.69 | $55.61 | $55.64 | $54.89 | -0.74% | Tuesday, December 21, 2021 4:00 PM |
| QGRO | American Century STOXX U.S. Quality Growth ETF | $74.82 | $72.86 | $73.35 | $74.82 | $73.35 | 2.68% | Tuesday, December 21, 2021 4:10 PM |
| 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 | $16.35 | $17.12 | $16.82 | $17.16 | $16.34 | -4.5% | Tuesday, December 21, 2021 4:10 PM |
| QINT | American Century Quality Diversified International ETF | $50.17 | $49.48 | $49.85 | $50.17 | $49.76 | 1.39% | Tuesday, December 21, 2021 4:10 PM |
| QIWI | QIWI plc - American Depositary Shares | $7.62 | $7.45 | $7.44 | $7.72 | $7.44 | 2.28% | Tuesday, December 21, 2021 4:00 PM |
| QK | Q&K International Group Limited - American Depositary Shares | $0.43 | $0.41 | $0.42 | $0.44 | $0.41 | 2.83% | Tuesday, December 21, 2021 4:00 PM |
| QLC | FlexShares Trust FlexShares US Quality Large Cap Index Fund | $50.83 | $50.1 | $50.53 | $50.86 | $50.23 | 1.46% | Tuesday, December 21, 2021 4:10 PM |
| QLD | ProShares Ultra QQQ | $85.36 | $81.71 | $83.15 | $85.51 | $81.52 | 4.47% | Tuesday, December 21, 2021 4:10 PM |
| QLS | IQ Hedge Long Short Tracker ETF | $27.54 | $27.32 | $27.50 | $27.54 | $27.44 | 0.81% | Tuesday, December 21, 2021 4:10 PM |
| QLTA | iShares Aaa A Rated Corporate Bond ETF | $56.16 | $56.1 | $55.87 | $56.27 | $55.87 | 0.11% | Tuesday, December 21, 2021 4:10 PM |
| QLV | FlexShares US Quality Low Volatility Index Fund | $55.11 | $54.61 | $54.59 | $55.11 | $54.59 | 0.9% | Tuesday, December 21, 2021 4:10 PM |
| QLVD | FlexShares Developed Markets ex-US Quality Low Volatility Index Fund | $27.68 | $27.52 | $27.57 | $27.68 | $27.57 | 0.58% | Tuesday, December 21, 2021 4:10 PM |
| QLVE | FlexShares Emerging Markets Quality Low Volatility Index Fund | $25.78 | $25.56 | No Data | $25.78 | $25.78 | 0.86% | Tuesday, December 21, 2021 4:10 PM |
| QLYS | Qualys, Inc. - Common Stock | $137.22 | $134.13 | $134.74 | $137.25 | $132.53 | 2.3% | Tuesday, December 21, 2021 4:00 PM |
| QMCO | Quantum Corporation - Common Stock | $5.10 | $4.96 | $5.00 | $5.17 | $4.99 | 2.82% | Tuesday, December 21, 2021 4:00 PM |
| QMJ | Direxion S&P 500 High minus Low Quality ETF | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
| QMN | IQ Hedge Market Neutral Tracker ETF | $26.93 | $26.93 | No Data | $26.93 | $26.93 | 0.02% | Tuesday, December 21, 2021 4:10 PM |
| QMOM | Alpha Architect U.S. Quantitative Momentum ETF | $49.16 | $47.03 | $47.03 | $49.16 | $47.03 | 4.53% | Tuesday, December 21, 2021 4:10 PM |
| QNST | QuinStreet, Inc. - Common Stock | $17.94 | $17.23 | $17.44 | $18.12 | $16.56 | 4.12% | Tuesday, December 21, 2021 4:00 PM |
| QQEW | First Trust NASDAQ-100 Equal Weighted Index Fund | $116.22 | $113.34 | $114.34 | $116.25 | $113.89 | 2.54% | Tuesday, December 21, 2021 4:00 PM |
| QQH | HCM Defender 100 Index ETF | $54.77 | $52.99 | $53.55 | $54.77 | $53.22 | 3.36% | Tuesday, December 21, 2021 4:10 PM |
| QQQ | Invesco QQQ Trust, Series 1 | $389.21 | $380.69 | $384.05 | $389.53 | $380.20 | 2.24% | Tuesday, December 21, 2021 4:00 PM |
| QQQE | Direxion NASDAQ-100 Equal Weighted Index Shares | $83.61 | $81.48 | $82.43 | $83.61 | $81.98 | 2.61% | Tuesday, December 21, 2021 4:10 PM |
| QQQX | Nuveen NASDAQ 100 Dynamic Overwrite Fund - Shares of Beneficial Interest | $29.15 | $28.77 | $28.97 | $29.15 | $28.79 | 1.32% | Tuesday, December 21, 2021 4:00 PM |
| QQXT | First Trust NASDAQ-100 Ex-Technology Sector Index Fund | $86.14 | $84.66 | $86.17 | $86.47 | $85.37 | 1.75% | Tuesday, December 21, 2021 4:00 PM |
| QRFT | QRAFT AI-Enhanced U.S. Large Cap ETF | $45.57 | $44.6 | $44.89 | $45.57 | $44.89 | 2.16% | Tuesday, December 21, 2021 4:10 PM |
| QRHC | Quest Resource Holding Corporation - Common Stock | $6.15 | $6.04 | $6.05 | $6.34 | $6.01 | 1.82% | Tuesday, December 21, 2021 4:00 PM |
| QRTEA | Qurate Retail, Inc. - Series A Common Stock | $7.09 | $6.87 | $6.95 | $7.20 | $6.94 | 3.2% | Tuesday, December 21, 2021 4:00 PM |
| QRTEB | Qurate Retail, Inc. - Series B Common Stock | $7.11 | $7.35 | $7.65 | $7.65 | $7.07 | -3.32% | Tuesday, December 21, 2021 4:00 PM |
| QRVO | Qorvo, Inc. - Common Stock | $150.49 | $146.16 | $148.50 | $150.55 | $147.93 | 2.96% | Tuesday, December 21, 2021 4:00 PM |
| QSR | Restaurant Brands International Inc. Common Shares | $58.37 | $57.31 | $57.76 | $59.01 | $57.41 | 1.85% | Tuesday, December 21, 2021 4:00 PM |
| QSY | WisdomTree U.S. Quality Shareholder Yield Fund | $61.80 | $60.74 | $61.18 | $61.88 | $61.18 | 1.75% | Tuesday, December 21, 2021 4:10 PM |
| QTEC | First Trust NASDAQ-100- Technology Index Fund | $172.73 | $166.87 | $169.45 | $172.78 | $167.50 | 3.51% | Tuesday, December 21, 2021 4:00 PM |
| QTNT | Quotient Limited - Ordinary Shares | $2.31 | $2.7 | $2.67 | $2.80 | $2.30 | -14.44% | Tuesday, December 21, 2021 4:00 PM |
| QTRX | Quanterix Corporation - Common Stock | $43.71 | $41.65 | $42.17 | $43.96 | $41.39 | 4.95% | Tuesday, December 21, 2021 4:00 PM |
| QTS | QTS Realty Trust, Inc. Class A Common Stock | $234.30 | $232.4 | $234.30 | $234.30 | $234.30 | 0.82% | Tuesday, December 21, 2021 5:35 PM |
| QTT | Qutoutiao Inc. - American Depositary Shares | $2.94 | $2.99 | $2.90 | $3.00 | $2.72 | -1.67% | Tuesday, December 21, 2021 4:00 PM |
| QTUM | Defiance Quantum ETF | $54.55 | $52.99 | $53.47 | $54.55 | $53.47 | 2.94% | Tuesday, December 21, 2021 4:10 PM |
| QTWO | Q2 Holdings, Inc. Common Stock | $80.57 | $78.7 | $79.23 | $81.26 | $79.23 | 2.38% | Tuesday, December 21, 2021 4:00 PM |
| QUAD | Quad Graphics, Inc Class A Common Stock | $3.83 | $3.84 | $3.86 | $3.96 | $3.82 | -0.26% | Tuesday, December 21, 2021 4:00 PM |
| QUAL | iShares Edge MSCI USA Quality Factor ETF | $43.60 | $43.6 | No Data | No Data | No Data | 0 | Tuesday, December 21, 2021 4:10 PM |
| QUIK | QuickLogic Corporation - Common Stock | $5.11 | $4.78 | $4.79 | $5.26 | $4.73 | 6.9% | Tuesday, December 21, 2021 4:00 PM |
| QUMU | Qumu Corporation - Common Stock | $2.04 | $1.88 | $1.90 | $2.04 | $1.88 | 8.51% | Tuesday, December 21, 2021 4:00 PM |
| QUOT | Quotient Technology Inc. Common Stock | $7.18 | $6.88 | $6.95 | $7.19 | $6.95 | 4.36% | Tuesday, December 21, 2021 4:00 PM |
| QURE | uniQure N.V. - Ordinary Shares | $21.67 | $21.86 | $22.10 | $22.27 | $21.08 | -0.87% | Tuesday, December 21, 2021 4:00 PM |
| QUS | SPDR MSCI USA StrategicFactors ETF | $127.31 | $125.58 | $126.40 | $127.33 | $126.40 | 1.38% | Tuesday, December 21, 2021 4:10 PM |
| QVAL | Alpha Architect U.S. Quantitative Value ETF | $35.83 | $34.9 | $35.23 | $35.83 | $35.17 | 2.66% | Tuesday, December 21, 2021 4:10 PM |
| QVCC | QVC, Inc. 6.250% Senior Secured Notes due 2068 | $25.77 | $25.67 | $25.77 | $25.80 | $25.70 | 0.39% | Tuesday, December 21, 2021 4:00 PM |
| QVCD | QVC, Inc. 6.375% Senior Secured Notes due 2067 | $25.58 | $25.55 | $25.59 | $25.62 | $25.50 | 0.12% | Tuesday, December 21, 2021 4:00 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 | $107.87 | $106.58 | $107.39 | $107.87 | $107.39 | 1.21% | Tuesday, December 21, 2021 4:10 PM |
| QYLD | Global X NASDAQ-100 Covered Call ETF | $22.37 | $22.07 | $22.20 | $22.38 | $22.06 | 1.36% | Tuesday, December 21, 2021 4:00 PM |
| R | Ryder System, Inc. Common Stock | $78.84 | $75.79 | $76.34 | $79.22 | $76.27 | 4.02% | Tuesday, December 21, 2021 4:00 PM |
| RA | Brookfield Real Assets Income Fund Inc. Common Stock | $20.47 | $20.2 | $20.33 | $20.60 | $20.25 | 1.34% | Tuesday, December 21, 2021 4:00 PM |
| RAAX | VanEck Vectors Real Asset Allocation ETF | $26.27 | $25.8 | $26.15 | $26.31 | $26.14 | 1.82% | Tuesday, December 21, 2021 4:10 PM |
| RACE | Ferrari N.V. Common Shares | $249.02 | $249.61 | $249.40 | $249.97 | $246.84 | -0.24% | Tuesday, December 21, 2021 4:00 PM |
| RAD | Rite Aid Corporation Common Stock | $15.05 | $12.4 | $13.07 | $15.41 | $13.00 | 21.37% | Tuesday, December 21, 2021 4:00 PM |
| RADA | RADA Electronic Industries Ltd. - Ordinary Shares | $9.00 | $8.54 | $8.63 | $9.34 | $8.63 | 5.39% | Tuesday, December 21, 2021 4:00 PM |
| RAFE | PIMCO RAFI ESG U.S. ETF | $32.46 | $32.02 | $32.49 | $32.49 | $32.46 | 1.37% | Tuesday, December 21, 2021 4:10 PM |
| RAIL | Freightcar America, Inc. - Common Stock | $3.92 | $3.77 | $3.79 | $3.99 | $3.79 | 3.98% | Tuesday, December 21, 2021 4:00 PM |
| RALS | ProShares RAFI Long Short ETF | $30.93 | $30.93 | $30.95 | $30.95 | $30.92 | 0.02% | Tuesday, December 21, 2021 4:10 PM |
| RAMP | LiveRamp Holdings, Inc. Common Stock | $47.86 | $45.69 | $46.11 | $48.05 | $46.11 | 4.75% | Tuesday, December 21, 2021 4:00 PM |
| RAND | Rand Capital Corporation - Common Stock ($0.10 Par Value) | $16.53 | $16.65 | $17.04 | $17.07 | $16.53 | -0.72% | Tuesday, December 21, 2021 4:00 PM |
| RAPT | RAPT Therapeutics, Inc. - Common Stock | $33.06 | $32.68 | $33.01 | $33.15 | $31.93 | 1.16% | Tuesday, December 21, 2021 4:00 PM |
| RARE | Ultragenyx Pharmaceutical Inc. - Common Stock | $87.86 | $87.5 | $87.60 | $88.22 | $85.75 | 0.41% | Tuesday, December 21, 2021 4:00 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 | $1.14 | $1.1 | $1.13 | $1.15 | $1.11 | 3.64% | Tuesday, December 21, 2021 4:00 PM |
| RAVI | FlexShares Ready Access Variable Income Fund | $75.56 | $75.55 | $75.54 | $75.56 | $75.54 | 0.01% | Tuesday, December 21, 2021 4:10 PM |
| RAVN | Raven Industries, Inc. - Common Stock | $30.30 | $30.25 | $30.20 | $30.30 | $30.20 | 0.17% | Tuesday, December 21, 2021 7:00 PM |
| RBA | Ritchie Bros. Auctioneers Incorporated Common Stock | $61.01 | $60.08 | $60.70 | $61.16 | $60.21 | 1.55% | Tuesday, December 21, 2021 4:00 PM |
| RBB | RBB Bancorp - Common Stock | $24.75 | $24.04 | $24.14 | $24.77 | $24.14 | 2.95% | Tuesday, December 21, 2021 4:00 PM |
| RBBN | Ribbon Communications Inc. - Common Stock | $6.20 | $6.06 | $6.07 | $6.23 | $6.04 | 2.31% | Tuesday, December 21, 2021 4:00 PM |
| RBC | Regal Beloit Corporation Common Stock | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
| RBCAA | Republic Bancorp, Inc. - Class A Common Stock | $50.86 | $50.27 | $50.66 | $51.23 | $50.50 | 1.17% | Tuesday, December 21, 2021 4:00 PM |
| RBCN | Rubicon Technology, Inc. - Common Stock | $9.68 | $9.6 | $9.69 | $9.70 | $9.65 | 0.83% | Tuesday, December 21, 2021 4:00 PM |
| RBIN | Nationwide Risk-Based International Equity ETF | $27.80 | $27.62 | $27.73 | $27.80 | $27.73 | 0.66% | Tuesday, December 21, 2021 4:10 PM |
| RBKB | Rhinebeck Bancorp, Inc. - Common Stock | $10.61 | $10.59 | $10.72 | $10.72 | $10.60 | 0.19% | Tuesday, December 21, 2021 4:00 PM |
| RBNC | Reliant Bancorp, Inc. - Common Stock | $33.07 | $32.53 | $32.71 | $33.34 | $32.71 | 1.66% | Tuesday, December 21, 2021 4:00 PM |
| RBS | Royal Bank of Scotland Group Plc New (The) ADS | $0.78 | $0.74 | $0.78 | $0.78 | $0.78 | 4.3% | Tuesday, December 21, 2021 8:03 AM |
| RBUS | Nationwide Risk-Based U.S. Equity ETF | $40.49 | $40.17 | No Data | $40.49 | $40.49 | 0.8% | Tuesday, December 21, 2021 4:10 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 | $15.75 | $15.1 | $15.32 | $15.81 | $15.30 | 4.3% | Tuesday, December 21, 2021 4:00 PM |
| RCA | Ready Capital Corporation 7.00% Convertible Senior Notes due 2023 | $27.11 | $26.66 | $26.69 | $27.14 | $26.69 | 1.69% | Tuesday, December 21, 2021 4:00 PM |
| RCB | Ready Capital Corporation 6.20% Senior Notes due 2026 | $25.73 | $25.64 | $25.75 | $25.75 | $25.73 | 0.35% | Tuesday, December 21, 2021 4:00 PM |
| RCD | Invesco S&P 500 Equal Weight Consumer Discretionary ETF | $151.24 | $146.63 | $148.55 | $151.24 | $148.55 | 3.14% | Tuesday, December 21, 2021 4:10 PM |
| RCEL | Avita Medical Limited - American Depositary Shares | $12.00 | $11.79 | $11.94 | $12.28 | $11.90 | 1.78% | Tuesday, December 21, 2021 4:00 PM |
| RCG | RENN Fund, Inc Common Stock | $2.75 | $2.73 | $2.74 | $2.75 | $2.70 | 0.48% | Tuesday, December 21, 2021 4:00 PM |
| RCI | Rogers Communication, Inc. Common Stock | $46.12 | $45.82 | $45.82 | $46.47 | $45.82 | 0.65% | Tuesday, December 21, 2021 4:00 PM |
| RCII | Rent-A-Center Inc. - Common Stock | $49.25 | $46.55 | $47.26 | $50.42 | $46.87 | 5.8% | Tuesday, December 21, 2021 4:00 PM |
| RCKT | Rocket Pharmaceuticals, Inc. - Common Stock | $23.34 | $22.67 | $22.96 | $23.61 | $22.40 | 2.96% | Tuesday, December 21, 2021 4:00 PM |
| RCKY | Rocky Brands, Inc. - Common Stock | $36.38 | $35.38 | $35.89 | $36.78 | $35.79 | 2.83% | Tuesday, December 21, 2021 4:00 PM |
| RCL | Royal Caribbean Cruises Ltd. Common Stock | $76.57 | $72.66 | $74.30 | $77.21 | $74.16 | 5.38% | Tuesday, December 21, 2021 4:02 PM |
| RCM | R1 RCM Inc. - Common Stock | $24.24 | $23.66 | $23.92 | $24.32 | $23.75 | 2.45% | Tuesday, December 21, 2021 4:00 PM |
| RCMT | RCM Technologies, Inc. - Common Stock | $6.73 | $6.45 | $6.51 | $6.95 | $6.51 | 4.34% | Tuesday, December 21, 2021 4:00 PM |
| RCON | Recon Technology, Ltd. - Ordinary Shares | $1.56 | $1.43 | $1.43 | $1.58 | $1.43 | 9.09% | Tuesday, December 21, 2021 4:00 PM |
| RCP | Ready Capital Corporation 6.50% Senior Notes due 2021 | $2670.00 | $2670 | $2675.00 | $2697.38 | $2670.00 | 0 | Tuesday, December 21, 2021 4:35 PM |
| RCS | PIMCO Strategic Income Fund, Inc. | $6.65 | $6.64 | $6.64 | $6.77 | $6.54 | 0.15% | Tuesday, December 21, 2021 4:00 PM |
| RCUS | Arcus Biosciences, Inc. Common Stock | $40.85 | $41.63 | $41.00 | $41.33 | $39.40 | -1.87% | Tuesday, December 21, 2021 4:00 PM |
| RDCM | Radcom Ltd. - Ordinary Shares | $11.45 | $11.23 | $11.19 | $11.59 | $10.99 | 1.96% | Tuesday, December 21, 2021 4:00 PM |
| RDFN | Redfin Corporation - Common Stock | $40.65 | $38.83 | $38.83 | $40.94 | $38.79 | 4.69% | Tuesday, December 21, 2021 4:00 PM |
| RDHL | Redhill Biopharma Ltd. - American Depositary Shares | $2.52 | $2.64 | $2.65 | $2.69 | $2.46 | -4.55% | Tuesday, December 21, 2021 4:00 PM |
| RDI | Reading International Inc - Class A Non-voting Common Stock | $4.13 | $4.05 | $4.04 | $4.19 | $4.04 | 1.98% | Tuesday, December 21, 2021 4:00 PM |
| RDIB | Reading International Inc - Class B Voting Common Stock | $24.00 | $24 | $23.60 | $24.54 | $23.60 | 0 | Tuesday, December 21, 2021 4:00 PM |
| RDIV | Invesco Exchange-Traded Fund Trust II Invesco S&P Ultra Dividend Revenue ETF | $41.16 | $40.7 | $40.98 | $41.22 | $40.98 | 1.13% | Tuesday, December 21, 2021 4:10 PM |
| RDN | Radian Group Inc. Common Stock | $20.04 | $19.5 | $19.65 | $20.17 | $19.62 | 2.77% | Tuesday, December 21, 2021 4:00 PM |
| RDNT | RadNet, Inc. - Common Stock | $29.41 | $28.27 | $28.77 | $29.57 | $28.69 | 4.03% | Tuesday, December 21, 2021 4:00 PM |
| RDOG | ALPS ETF Trust ALPS REIT Dividend Dogs ETF | $51.78 | $50.78 | $51.52 | $51.78 | $51.52 | 1.97% | Tuesday, December 21, 2021 4:10 PM |
| RDS.A | Royal Dutch Shell PLC Royal Dutch Shell American Depositary Shares (Each representing two Class A Ordinary Shares) | $43.05 | $41.93 | $42.39 | $43.18 | $42.39 | 2.67% | Tuesday, December 21, 2021 4:00 PM |
| RDS.B | Royal Dutch Shell PLC Royal Dutch Shell PLC American Depositary Shares (Each representing two Class B Ordinary Shares) | $42.99 | $41.88 | $42.34 | $43.19 | $42.34 | 2.65% | Tuesday, December 21, 2021 4:00 PM |
| RDUS | Radius Health, Inc. - Common Stock | $6.90 | $6.88 | $6.91 | $7.12 | $6.78 | 0.29% | Tuesday, December 21, 2021 4:00 PM |
| RDVT | Red Violet, Inc. - Common Stock | $36.87 | $36.24 | $36.37 | $38.83 | $36.37 | 1.74% | Tuesday, December 21, 2021 4:00 PM |
| RDVY | First Trust Rising Dividend Achievers ETF | $50.49 | $49.36 | $49.93 | $50.51 | $49.90 | 2.29% | Tuesday, December 21, 2021 4:00 PM |
| RDWR | Radware Ltd. - Ordinary Shares | $37.98 | $37.17 | $37.45 | $38.05 | $36.92 | 2.18% | Tuesday, December 21, 2021 4:00 PM |
| RDY | Dr. Reddy's Laboratories Ltd Common Stock | $61.59 | $60.69 | $61.19 | $61.69 | $61.17 | 1.48% | Tuesday, December 21, 2021 4:00 PM |
| RE | Everest Re Group, Ltd. Common Stock | $264.84 | $261.81 | $263.50 | $269.20 | $263.46 | 1.16% | Tuesday, December 21, 2021 4:00 PM |
| REAL | The RealReal, Inc. - Common Stock | $11.53 | $10.22 | $10.45 | $11.58 | $10.42 | 12.82% | Tuesday, December 21, 2021 4:00 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 | $26.33 | $25.72 | $26.04 | $26.33 | $26.04 | 2.38% | Tuesday, December 21, 2021 4:10 PM |
| REDU | RISE Education Cayman Ltd - American Depositary Shares | $0.52 | $0.51 | $0.53 | $0.55 | $0.52 | 0.99% | Tuesday, December 21, 2021 4:00 PM |
| REED | Reeds, Inc. - Common Stock | $0.37 | $0.37 | $0.37 | $0.38 | $0.37 | 1.69% | Tuesday, December 21, 2021 4:00 PM |
| REET | iShares Trust iShares Global REIT ETF | $29.45 | $29.14 | $29.30 | $29.54 | $29.30 | 1.06% | Tuesday, December 21, 2021 4:10 PM |
| REFR | Research Frontiers Incorporated - Common Stock | $1.74 | $1.74 | $1.75 | $1.80 | $1.72 | 0 | Tuesday, December 21, 2021 4:00 PM |
| REG | Regency Centers Corporation - Common Stock | $72.93 | $70.07 | $70.76 | $72.99 | $70.50 | 4.08% | Tuesday, December 21, 2021 4:00 PM |
| REGI | Renewable Energy Group, Inc. - Common Stock | $43.34 | $41.7 | $42.12 | $43.50 | $41.92 | 3.93% | Tuesday, December 21, 2021 4:00 PM |
| REGL | ProShares S&P MidCap 400 Dividend Aristocrats ETF | $72.02 | $70.98 | $71.62 | $72.02 | $71.62 | 1.47% | Tuesday, December 21, 2021 4:10 PM |
| REGN | Regeneron Pharmaceuticals, Inc. - Common Stock | $606.81 | $603.14 | $608.58 | $608.58 | $598.24 | 0.61% | Tuesday, December 21, 2021 4:00 PM |
| REI | Ring Energy, Inc. Common Stock | $2.27 | $2.14 | $2.18 | $2.30 | $2.17 | 6.07% | Tuesday, December 21, 2021 4:00 PM |
| REK | ProShares Short Real Estate | $8.29 | $8.36 | $8.31 | $8.31 | $8.29 | -0.84% | Tuesday, December 21, 2021 4:10 PM |
| REKR | Rekor Systems, Inc. - Common Stock | $6.72 | $6.16 | $6.34 | $6.77 | $6.22 | 9.09% | Tuesday, December 21, 2021 4:00 PM |
| RELL | Richardson Electronics, Ltd. - Common Stock | $12.30 | $11.37 | $11.48 | $12.35 | $11.45 | 8.18% | Tuesday, December 21, 2021 4:00 PM |
| RELV | Reliv' International, Inc. - Common Stock | $4.19 | $4.19 | $4.19 | $4.19 | $4.19 | 0 | Monday, December 20, 2021 4:00 PM |
| RELX | RELX PLC PLC American Depositary Shares (Each representing One Ordinary Share) | $31.21 | $31.16 | $31.18 | $31.30 | $31.05 | 0.16% | Tuesday, December 21, 2021 4:00 PM |
| REM | iShares Trust iShares Mortgage Real Estate ETF | $0.48 | $0.46 | $0.46 | $0.48 | $0.44 | 3.26% | Tuesday, December 21, 2021 4:10 PM |
| REML | Credit Suisse AG Credit Suisse X-Links Monthly Pay 2xLeveraged Mortgage REIT Exchange Traded Notes (ETNs) due July 11, 2036 | $5.92 | $5.75 | $5.75 | $5.97 | $5.75 | 2.96% | Tuesday, December 21, 2021 4:10 PM |
| REMX | VanEck Vectors Rare Earth Strategic Metals ETF | $104.65 | $103.15 | $103.74 | $104.86 | $103.28 | 1.45% | Tuesday, December 21, 2021 4:10 PM |
| RENN | Renren Inc. American Depositary Shares, each representing fifteen Class A ordinary shares | $12.93 | $12.8 | $12.84 | $13.35 | $12.60 | 1.02% | Tuesday, December 21, 2021 4:00 PM |
| REPH | Recro Pharma, Inc. - Common Stock | $1.54 | $1.65 | $1.63 | $1.67 | $1.49 | -6.67% | Tuesday, December 21, 2021 4:00 PM |
| REPL | Replimune Group, Inc. - Common Stock | $26.67 | $26.43 | $27.05 | $27.10 | $26.23 | 0.91% | Tuesday, December 21, 2021 4:00 PM |
| RES | RPC, Inc. Common Stock | $4.56 | $4.41 | $4.50 | $4.61 | $4.47 | 3.4% | Tuesday, December 21, 2021 4:00 PM |
| RESD | WisdomTree International ESG Fund | $30.93 | $30.64 | $30.80 | $30.93 | $30.80 | 0.98% | Tuesday, December 21, 2021 4:10 PM |
| RESE | WisdomTree Emerging Markets ESG Fund | $34.93 | $34.43 | $34.65 | $34.93 | $34.65 | 1.45% | Tuesday, December 21, 2021 4:10 PM |
| RESI | Front Yard Residential Corporation Common Stock | $110.50 | $109 | $108.76 | $110.50 | $108.50 | 1.38% | Tuesday, December 21, 2021 4:35 PM |
| RESN | Resonant Inc. - Common Stock | $1.82 | $1.84 | $1.84 | $1.86 | $1.76 | -1.09% | Tuesday, December 21, 2021 4:00 PM |
| RESP | WisdomTree U.S. ESG Fund | $50.04 | $49.19 | $49.79 | $50.06 | $49.79 | 1.73% | Tuesday, December 21, 2021 4:10 PM |
| RETA | Reata Pharmaceuticals, Inc. - Class A Common Stock | $28.48 | $29.12 | $29.03 | $29.44 | $27.71 | -2.2% | Tuesday, December 21, 2021 4:00 PM |
| RETL | Direxion Daily Retail Bull 3X Shares ETF | $33.63 | $30.66 | $31.45 | $33.63 | $31.45 | 9.67% | Tuesday, December 21, 2021 4:10 PM |
| RETO | ReTo Eco-Solutions, Inc. - Common Shares | $0.96 | $0.87 | $0.89 | $0.98 | $0.89 | 9.62% | Tuesday, December 21, 2021 4:00 PM |
| REV | Revlon, Inc. New Common Stock | $11.21 | $10.75 | $10.85 | $11.36 | $10.84 | 4.28% | Tuesday, December 21, 2021 4:00 PM |
| REVG | REV Group, Inc. Common Stock | $13.49 | $13.68 | $13.56 | $13.96 | $13.37 | -1.39% | Tuesday, December 21, 2021 4:00 PM |
| REVS | Columbia Research Enhanced Value ETF | $20.78 | $20.42 | $20.55 | $20.80 | $20.55 | 1.76% | Tuesday, December 21, 2021 4:10 PM |
| REW | ProShares UltraShort Technology | $6.88 | $7.31 | $7.13 | $7.20 | $6.88 | -5.88% | Tuesday, December 21, 2021 4:10 PM |
| REX | REX American Resources Corporation | $96.70 | $93.68 | $94.33 | $97.21 | $94.33 | 3.22% | Tuesday, December 21, 2021 4:00 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 | $77.13 | $76.57 | $76.94 | $77.55 | $76.60 | 0.73% | Tuesday, December 21, 2021 4:00 PM |
| REYN | Reynolds Consumer Products Inc. - Common Stock | $30.35 | $30.35 | $30.40 | $30.56 | $30.14 | 0 | Tuesday, December 21, 2021 4:00 PM |
| REZ | iShares Trust iShares Residential Real Estate ETF | $94.37 | $93.59 | $94.17 | $94.83 | $94.00 | 0.83% | Tuesday, December 21, 2021 4:10 PM |
| REZI | Resideo Technologies, Inc. Common Stock | $25.63 | $24.12 | $24.50 | $25.64 | $24.46 | 6.26% | Tuesday, December 21, 2021 4:00 PM |
| RF | Regions Financial Corporation Common Stock | $21.32 | $20.68 | $20.96 | $21.42 | $20.96 | 3.09% | Tuesday, December 21, 2021 4:00 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 | $24.91 | $24.9 | $24.98 | $24.98 | $24.91 | 0.04% | Tuesday, December 21, 2021 4:10 PM |
| RFDA | RiverFront Dynamic US Dividend Advantage ETF | $46.36 | $45.81 | $46.09 | $46.38 | $46.09 | 1.21% | Tuesday, December 21, 2021 4:10 PM |
| RFDI | First Trust RiverFront Dynamic Developed International ETF | $72.27 | $71.27 | $71.98 | $72.32 | $71.93 | 1.4% | Tuesday, December 21, 2021 4:00 PM |
| RFEM | First Trust RiverFront Dynamic Emerging Markets ETF | $67.34 | $66.38 | $67.21 | $67.44 | $66.99 | 1.45% | Tuesday, December 21, 2021 4:00 PM |
| RFEU | First Trust RiverFront Dynamic Europe ETF | $75.92 | $75.47 | $75.85 | $75.93 | $75.76 | 0.59% | Tuesday, December 21, 2021 4:00 PM |
| RFFC | RiverFront Dynamic US Flex-Cap ETF | $46.68 | $45.81 | $46.23 | $46.68 | $46.16 | 1.91% | Tuesday, December 21, 2021 4:10 PM |
| RFG | Invesco S&P Midcap 400 Pure Growth ETF | $223.20 | $217.14 | $219.04 | $223.20 | $219.04 | 2.79% | Tuesday, December 21, 2021 4:10 PM |
| RFI | Cohen & Steers Total Return Realty Fund, Inc. Common Stock | $16.45 | $16.34 | $16.36 | $16.56 | $16.36 | 0.67% | Tuesday, December 21, 2021 4:00 PM |
| RFIL | RF Industries, Ltd. - Common Stock | $7.53 | $7.17 | $7.12 | $7.64 | $7.12 | 5.02% | Tuesday, December 21, 2021 4:00 PM |
| RFL | Rafael Holdings, Inc. Class B Common Stock | $5.32 | $5.06 | $5.11 | $5.33 | $5.08 | 5.14% | Tuesday, December 21, 2021 4:00 PM |
| RFP | Resolute Forest Products Inc. Common Stock | $12.85 | $12.36 | $12.55 | $12.86 | $12.43 | 3.96% | Tuesday, December 21, 2021 4:00 PM |
| RFUN | RiverFront Dynamic Unconstrained Income ETF | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
| RFV | Invesco S&P Midcap 400 Pure Value ETF | $92.65 | $89.97 | $90.90 | $92.65 | $90.90 | 2.98% | Tuesday, December 21, 2021 4:10 PM |
| RGA | Reinsurance Group of America, Incorporated Common Stock | $101.99 | $98.34 | $99.75 | $103.00 | $99.16 | 3.71% | Tuesday, December 21, 2021 4:00 PM |
| RGCO | RGC Resources Inc. - Common Stock | $21.79 | $21.8 | $21.92 | $21.99 | $21.61 | -0.05% | Tuesday, December 21, 2021 4:00 PM |
| RGEN | Repligen Corporation - Common Stock | $267.59 | $269.7 | $269.29 | $273.04 | $261.80 | -0.78% | Tuesday, December 21, 2021 4:00 PM |
| RGI | Invesco S&P 500 Equal Weight Industrials Portfolio | $190.86 | $187.05 | $188.04 | $191.10 | $188.04 | 2.04% | Tuesday, December 21, 2021 4:10 PM |
| RGLD | Royal Gold, Inc. - Common Stock | $103.13 | $102.3 | $102.46 | $103.89 | $101.43 | 0.81% | Tuesday, December 21, 2021 4:00 PM |
| RGLS | Regulus Therapeutics Inc. - Common Stock | $0.36 | $0.34 | $0.34 | $0.36 | $0.33 | 5.83% | Tuesday, December 21, 2021 4:00 PM |
| RGNX | REGENXBIO Inc. - Common Stock | $34.16 | $33 | $33.01 | $34.28 | $32.74 | 3.52% | Tuesday, December 21, 2021 4:00 PM |
| RGR | Sturm, Ruger & Company, Inc. Common Stock | $65.88 | $65.17 | $65.84 | $66.38 | $65.21 | 1.09% | Tuesday, December 21, 2021 4:00 PM |
| RGS | Regis Corporation Common Stock | $2.03 | $2.09 | $2.15 | $2.24 | $2.00 | -2.64% | Tuesday, December 21, 2021 4:00 PM |
| RGT | Royce Global Value Trust, Inc. Common Stock | $12.73 | $12.52 | $12.57 | $12.75 | $12.52 | 1.68% | Tuesday, December 21, 2021 4:00 PM |
| RH | RH Common Stock | $548.34 | $528.42 | $536.98 | $550.33 | $536.41 | 3.77% | Tuesday, December 21, 2021 4:00 PM |
| RHE | Regional Health Properties, Inc. Common Stock | $5.25 | $4.62 | $4.49 | $5.62 | $4.42 | 13.64% | Tuesday, December 21, 2021 4:00 PM |
| RHI | Robert Half International Inc. Common Stock | $107.72 | $106.03 | $106.84 | $108.19 | $106.07 | 1.59% | Tuesday, December 21, 2021 4:04 PM |
| RHP | Ryman Hospitality Properties, Inc. (REIT) | $87.02 | $80.74 | $81.66 | $87.93 | $81.66 | 7.78% | Tuesday, December 21, 2021 4:00 PM |
| RHS | Invesco S&P 500 Equal Weight Consumer Staples ETF | $164.47 | $164.83 | $164.59 | $164.60 | $164.16 | -0.22% | Tuesday, December 21, 2021 4:10 PM |
| RIBT | RiceBran Technologies - Common Stock | $0.35 | $0.34 | $0.35 | $0.36 | $0.34 | 3.59% | Tuesday, December 21, 2021 4:00 PM |
| RICK | RCI Hospitality Holdings, Inc. - Common Stock | $69.00 | $64.88 | $65.47 | $69.20 | $65.47 | 6.35% | Tuesday, December 21, 2021 4:00 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 | $3.06 | $2.77 | $2.84 | $3.07 | $2.83 | 10.47% | Tuesday, December 21, 2021 4:00 PM |
| RIGL | Rigel Pharmaceuticals, Inc. - Common Stock | $2.71 | $2.67 | $2.73 | $2.74 | $2.64 | 1.5% | Tuesday, December 21, 2021 4:00 PM |
| RIGS | RiverFront Strategic Income Fund | $24.60 | $24.55 | $24.57 | $24.60 | $24.57 | 0.2% | Tuesday, December 21, 2021 4:10 PM |
| RILY | B. Riley Financial, Inc. - Common Stock | $78.03 | $75.25 | $77.02 | $78.05 | $76.43 | 3.69% | Tuesday, December 21, 2021 4:00 PM |
| RILYG | B. Riley Financial, Inc. - 7.25% Senior Notes due 2027 | $24.95 | $24.88 | $24.90 | $24.95 | $24.85 | 0.28% | Tuesday, December 21, 2021 4:00 PM |
| RILYI | B. Riley Financial, Inc. - 6.875% Senior Notes due 2023 | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
| RILYM | B. Riley Financial, Inc. - 6.375% Senior Notes due 2025 | $25.95 | $25.98 | $25.99 | $25.99 | $25.95 | -0.12% | Tuesday, December 21, 2021 4:00 PM |
| RILYN | B. Riley Financial, Inc. - 6.50% Senior Notes Due 2026 | $26.18 | $26.35 | $26.40 | $26.40 | $26.18 | -0.65% | Tuesday, December 21, 2021 4:00 PM |
| RILYO | B. Riley Financial, Inc. - 6.75% Senior Notes due 2024 | $25.77 | $25.8 | $25.77 | $25.81 | $25.77 | -0.12% | Tuesday, December 21, 2021 4:00 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 | $26.79 | $26.7 | $26.61 | $27.00 | $26.60 | 0.34% | Tuesday, December 21, 2021 4:00 PM |
| RINF | ProShares Inflation Expectations ETF | $30.26 | $29.73 | $29.87 | $30.26 | $29.87 | 1.78% | Tuesday, December 21, 2021 4:10 PM |
| RING | iShares MSCI Global Gold Miners ETF | $25.97 | $25.7 | $25.99 | $25.99 | $25.58 | 1.05% | Tuesday, December 21, 2021 4:00 PM |
| RIO | Rio Tinto Plc Common Stock | $66.01 | $64.32 | $65.64 | $66.19 | $65.50 | 2.63% | Tuesday, December 21, 2021 4:00 PM |
| RIOT | Riot Blockchain, Inc - Common Stock | $24.05 | $22.52 | $23.45 | $24.30 | $23.02 | 6.79% | Tuesday, December 21, 2021 4:00 PM |
| RISE | Sit Rising Rate ETF | $0.39 | $0.39 | $0.39 | $0.39 | $0.39 | -1.28% | Tuesday, December 21, 2021 4:00 PM |
| RIV | RiverNorth Opportunities Fund, Inc. Common Stock | $16.00 | $15.91 | $16.02 | $16.02 | $15.92 | 0.57% | Tuesday, December 21, 2021 4:00 PM |
| RIVE | Riverview Financial Corporation - Common Stock | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
| RJA | AB Svensk Ekportkredit (Swedish Export Credit Corporation) ELEMENTS Linked to the Rogers International Commodity Index - Agriculture Total Return Structured Product | $8.47 | $8.36 | $8.38 | $8.48 | $8.38 | 1.32% | Tuesday, December 21, 2021 4:10 PM |
| RJF | Raymond James Financial, Inc. Common Stock | $96.99 | $94.83 | $95.91 | $97.23 | $95.78 | 2.28% | Tuesday, December 21, 2021 4:03 PM |
| RJI | AB Svensk Ekportkredit (Swedish Export Credit Corporation) ELEMENTS Linked to the Rogers International Commodity Index - Total Return Structured Product | $6.72 | $6.59 | $6.65 | $6.73 | $6.65 | 1.97% | Tuesday, December 21, 2021 4:10 PM |
| RJN | AB Svensk Ekportkredit (Swedish Export Credit Corporation) ELEMENTS Linked to the Rogers International Commodity Index - Energy Total Return Structured Product | $2.53 | $2.46 | $2.49 | $2.53 | $2.49 | 2.64% | Tuesday, December 21, 2021 4:10 PM |
| RJZ | AB Svensk Ekportkredit (Swedish Export Credit Corporation) ELEMENTS Linked to the Rogers International Commodity Index - Metals Total Return Structured Product | $11.23 | $11.09 | No Data | $11.23 | $11.23 | 1.26% | Tuesday, December 21, 2021 4:10 PM |
| RKDA | Arcadia Biosciences, Inc. - Common Stock | $1.08 | $1.03 | $1.04 | $1.11 | $1.04 | 4.35% | Tuesday, December 21, 2021 4:00 PM |
| RL | Ralph Lauren Corporation Common Stock | $111.97 | $108.89 | $109.99 | $112.19 | $109.97 | 2.83% | Tuesday, December 21, 2021 4:03 PM |
| RLGT | Radiant Logistics, Inc. Common Stock | $6.93 | $6.46 | $6.57 | $7.04 | $6.48 | 7.28% | Tuesday, December 21, 2021 4:00 PM |
| RLGY | Realogy Holdings Corp. Common Stock | $16.56 | $15.85 | $16.04 | $16.77 | $16.01 | 4.48% | Tuesday, December 21, 2021 4:00 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) | $109.50 | $109.06 | $110.25 | $111.06 | $108.65 | 0.4% | Tuesday, December 21, 2021 4:00 PM |
| RLJ | RLJ Lodging Trust Common Shares of Beneficial Interest $0.01 par value | $13.79 | $12.62 | $12.82 | $13.81 | $12.73 | 9.27% | Tuesday, December 21, 2021 4:00 PM |
| RLMD | Relmada Therapeutics, Inc. - Common Stock | $20.96 | $20.54 | $20.75 | $21.18 | $20.53 | 2.04% | Tuesday, December 21, 2021 4:00 PM |
| RLY | SPDR SSgA Multi Asset Real Return ETF | $29.33 | $28.76 | $28.99 | $29.33 | $28.99 | 1.98% | Tuesday, December 21, 2021 4:10 PM |
| RM | Regional Management Corp. Common Stock | $55.95 | $53.51 | $54.63 | $56.33 | $54.52 | 4.56% | Tuesday, December 21, 2021 4:00 PM |
| RMAX | RE/MAX Holdings, Inc. Class A Common Stock | $30.41 | $28.92 | $29.23 | $30.46 | $29.17 | 5.15% | Tuesday, December 21, 2021 4:00 PM |
| RMBI | Richmond Mutual Bancorporation, Inc. - Common Stock | $16.12 | $15.97 | $15.95 | $16.12 | $15.95 | 0.94% | Tuesday, December 21, 2021 4:00 PM |
| RMBL | RumbleOn, Inc. - Class B Common Stock | $38.90 | $36.82 | $37.32 | $39.16 | $37.04 | 5.65% | Tuesday, December 21, 2021 4:00 PM |
| RMBS | Rambus, Inc. - Common Stock | $28.31 | $27.3 | $27.60 | $28.33 | $27.60 | 3.7% | Tuesday, December 21, 2021 4:00 PM |
| RMCF | Rocky Mountain Chocolate Factory, Inc. - Common Stock | $8.22 | $8.16 | $8.40 | $8.45 | $8.10 | 0.74% | Tuesday, December 21, 2021 4:00 PM |
| RMD | ResMed Inc. Common Stock | $257.63 | $248.34 | $253.71 | $257.96 | $251.95 | 3.74% | Tuesday, December 21, 2021 4:00 PM |
| RMED | Ra Medical Systems, Inc. Common Stock | $1.60 | $1.58 | $1.60 | $1.66 | $1.55 | 1.27% | Tuesday, December 21, 2021 4:00 PM |
| RMG | RMG Acquisition Corp. Class A Common Stock | $502.40 | $503.6 | $508.80 | $508.80 | $500.09 | -0.24% | Tuesday, December 21, 2021 4:45 PM |
| RMI | RiverNorth Opportunistic Municipal Income Fund, Inc. Common Stock | $22.16 | $22.29 | $21.93 | $22.38 | $21.93 | -0.58% | Tuesday, December 21, 2021 4:00 PM |
| RMM | RiverNorth Managed Duration Municipal Income Fund, Inc. Common Stock | $19.66 | $19.63 | $19.61 | $19.68 | $19.60 | 0.15% | Tuesday, December 21, 2021 4:00 PM |
| RMNI | Rimini Street, Inc. - Common Stock | $5.59 | $5.46 | $5.53 | $5.63 | $5.49 | 2.38% | Tuesday, December 21, 2021 4:00 PM |
| RMR | The RMR Group Inc. - Class A Common Stock | $33.30 | $33.01 | $33.36 | $33.81 | $33.05 | 0.88% | Tuesday, December 21, 2021 4:00 PM |
| RMT | Royce Micro-Cap Trust, Inc. Common Stock | $11.10 | $10.82 | $10.91 | $11.10 | $10.89 | 2.59% | Tuesday, December 21, 2021 4:00 PM |
| RMTI | Rockwell Medical, Inc. - Common Stock | $0.41 | $0.39 | $0.39 | $0.42 | $0.39 | 4.99% | Tuesday, December 21, 2021 4:00 PM |
| RNDB | Randolph Bancorp, Inc. - Common Stock | $24.38 | $24.44 | $24.41 | $24.48 | $23.93 | -0.25% | Tuesday, December 21, 2021 4:00 PM |
| RNDM | First Trust Developed International Equity Select ETF | $54.96 | $54.13 | $54.83 | $54.96 | $54.78 | 1.53% | Tuesday, December 21, 2021 4:00 PM |
| RNDV | First Trust US Equity Dividend Select ETF | $30.14 | $29.66 | $30.03 | $30.32 | $30.03 | 1.62% | Tuesday, December 21, 2021 4:00 PM |
| RNEM | First Trust Emerging Markets Equity Select ETF | $46.86 | $46.86 | No Data | $47.17 | $47.17 | 0 | Monday, December 20, 2021 3:56 PM |
| 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 | $194.06 | $189.27 | $191.51 | $196.96 | $187.22 | 2.53% | Tuesday, December 21, 2021 4:00 PM |
| RNGR | Ranger Energy Services, Inc. Class A Common Stock | $10.15 | $10.1 | $9.99 | $10.15 | $9.93 | 0.5% | Tuesday, December 21, 2021 4:00 PM |
| RNLC | First Trust Large Cap US Equity Select ETF | $34.31 | $33.79 | $34.24 | $34.36 | $34.05 | 1.53% | Tuesday, December 21, 2021 4:00 PM |
| RNMC | First Trust Mid Cap US Equity Select ETF | $29.57 | $28.5 | $29.15 | $29.57 | $29.15 | 3.75% | Tuesday, December 21, 2021 4:00 PM |
| RNP | Cohen & Steers REIT and Preferred and Income Fund, Inc. Common Shares | $27.08 | $26.9 | $26.99 | $27.25 | $26.99 | 0.67% | Tuesday, December 21, 2021 4:00 PM |
| RNR | RenaissanceRe Holdings Ltd. Common Stock | $166.58 | $165.42 | $165.92 | $167.87 | $165.52 | 0.7% | Tuesday, December 21, 2021 4:00 PM |
| RNSC | First Trust Small Cap US Equity Select ETF | $28.95 | $28.33 | $28.31 | $29.02 | $28.31 | 2.19% | Tuesday, December 21, 2021 4:00 PM |
| RNST | Renasant Corporation - Common Stock | $36.87 | $35.92 | $36.34 | $37.27 | $35.61 | 2.64% | Tuesday, December 21, 2021 4:00 PM |
| RNWK | RealNetworks, Inc. - Common Stock | $0.98 | $0.99 | $1.00 | $1.05 | $0.97 | -1.18% | Tuesday, December 21, 2021 4:00 PM |
| ROAD | Construction Partners, Inc. - Common Stock | $28.73 | $28.85 | $28.94 | $28.97 | $28.44 | -0.42% | Tuesday, December 21, 2021 4:00 PM |
| ROAM | Hartford Multifactor Emerging Markets ETF | $24.47 | $24.22 | $24.51 | $24.51 | $24.47 | 1.01% | Tuesday, December 21, 2021 4:10 PM |
| ROBO | Exchange Traded Concepts Trust ROBO Global Robotics and Automation Index ETF | $68.79 | $67.42 | $68.04 | $68.79 | $67.95 | 2.03% | Tuesday, December 21, 2021 4:10 PM |
| ROBT | First Trust Nasdaq Artificial Intelligence and Robotics ETF | $54.20 | $53.02 | $53.48 | $54.40 | $53.48 | 2.23% | Tuesday, December 21, 2021 4:00 PM |
| ROCK | Gibraltar Industries, Inc. - Common Stock | $65.89 | $64.89 | $65.57 | $66.46 | $65.26 | 1.54% | Tuesday, December 21, 2021 4:00 PM |
| RODE | Hartford Multifactor Diversified International ETF | $28.94 | $28.63 | $28.63 | $28.94 | $28.63 | 1.07% | Tuesday, December 21, 2021 4:10 PM |
| RODI | iPath Return on Disability ETN | $121.69 | $122.78 | $122.78 | $122.78 | $121.69 | -0.88% | Tuesday, December 21, 2021 4:10 PM |
| RODM | Hartford Multifactor Developed Markets (ex-US) ETF | $30.16 | $29.86 | $30.04 | $30.16 | $29.98 | 1% | Tuesday, December 21, 2021 4:10 PM |
| ROG | Rogers Corporation Common Stock | $270.88 | $270.37 | $270.97 | $271.42 | $270.19 | 0.19% | Tuesday, December 21, 2021 4:00 PM |
| ROIC | Retail Opportunity Investments Corp. - Common Stock | $18.97 | $18.45 | $18.55 | $19.03 | $18.55 | 2.82% | Tuesday, December 21, 2021 4:00 PM |
| ROK | Rockwell Automation, Inc. Common Stock | $339.71 | $336.55 | $340.03 | $342.08 | $337.03 | 0.94% | Tuesday, December 21, 2021 4:01 PM |
| ROKT | SPDR S&P Kensho Final Frontiers ETF | $39.34 | $38.27 | $38.50 | $39.34 | $38.50 | 2.79% | Tuesday, December 21, 2021 4:10 PM |
| ROKU | Roku, Inc. - Class A Common Stock | $231.77 | $228.06 | $230.97 | $232.90 | $222.33 | 1.63% | Tuesday, December 21, 2021 4:00 PM |
| ROL | Rollins, Inc. Common Stock | $32.58 | $32.14 | $32.42 | $32.72 | $32.12 | 1.37% | Tuesday, December 21, 2021 4:00 PM |
| ROLL | RBC Bearings Incorporated - Common Stock | $202.17 | $193.71 | $196.98 | $202.24 | $196.63 | 4.37% | Tuesday, December 21, 2021 4:00 PM |
| ROM | ProShares Ultra Technology | $123.12 | $117.36 | $119.98 | $123.40 | $117.75 | 4.91% | Tuesday, December 21, 2021 4:10 PM |
| ROMO | Strategy Shares Newfound/ReSolve Robust Momentum ETF | $29.69 | $29.13 | $29.13 | $29.69 | $29.13 | 1.92% | Tuesday, December 21, 2021 4:10 PM |
| ROOF | IQ US Real Estate Small Cap ETF | $25.83 | $24.93 | $24.98 | $25.83 | $24.98 | 3.6% | Tuesday, December 21, 2021 4:10 PM |
| ROP | Roper Technologies, Inc. Common Stock | $472.22 | $467.1 | $470.45 | $474.26 | $466.06 | 1.1% | Tuesday, December 21, 2021 4:03 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 | $40.03 | $39.19 | $39.50 | $40.04 | $39.50 | 2.14% | Tuesday, December 21, 2021 4:10 PM |
| ROSE | Rosehill Resources Inc. - Class A Common Stock | $9.93 | $9.95 | $9.96 | $10.00 | $9.87 | -0.25% | Tuesday, December 21, 2021 4:00 PM |
| ROST | Ross Stores, Inc. - Common Stock | $108.55 | $105.86 | $106.77 | $108.66 | $105.90 | 2.54% | Tuesday, December 21, 2021 4:00 PM |
| ROUS | Hartford Multifactor U.S. Equity ETF | $42.95 | $42.5 | $42.75 | $42.95 | $42.66 | 1.07% | Tuesday, December 21, 2021 4:10 PM |
| 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 | $0.26 | $0.26 | No Data | No Data | No Data | 0 | Monday, December 20, 2021 2:23 PM |
| RPAI | Retail Properties of America, Inc. Class A Common Stock | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
| RPAR | RPAR Risk Parity ETF | $25.05 | $24.8 | $24.91 | $25.05 | $24.86 | 1.01% | Tuesday, December 21, 2021 4:10 PM |
| RPAY | Repay Holdings Corporation - Class A Common Stock | $18.17 | $17.18 | $17.33 | $18.19 | $16.82 | 5.76% | Tuesday, December 21, 2021 4:00 PM |
| RPD | Rapid7, Inc. - Common Stock | $120.00 | $116.72 | $117.61 | $120.78 | $115.72 | 2.81% | Tuesday, December 21, 2021 4:00 PM |
| RPG | Invesco S&P 500 Pure Growth ETF | $205.24 | $200.18 | $202.44 | $205.24 | $200.43 | 2.53% | Tuesday, December 21, 2021 4:10 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 | $96.14 | $95.71 | $96.09 | $97.26 | $95.42 | 0.45% | Tuesday, December 21, 2021 4:00 PM |
| RPT | RPT Realty Common Stock | $12.84 | $12.36 | $12.47 | $12.90 | $12.42 | 3.88% | Tuesday, December 21, 2021 4:00 PM |
| RPV | Invesco S&P 500 Pure Value ETF | $78.37 | $76.75 | $77.42 | $78.66 | $77.42 | 2.11% | Tuesday, December 21, 2021 4:10 PM |
| RQI | Cohen & Steers Quality Income Realty Fund Inc Common Shares | $17.21 | $16.85 | $16.98 | $17.25 | $16.93 | 2.14% | Tuesday, December 21, 2021 4:00 PM |
| RRBI | Red River Bancshares, Inc. - Common Stock | $53.32 | $53.35 | $53.22 | $53.77 | $53.06 | -0.06% | Tuesday, December 21, 2021 4:00 PM |
| RRC | Range Resources Corporation Common Stock | $18.66 | $17.9 | $18.14 | $18.73 | $18.04 | 4.25% | Tuesday, December 21, 2021 4:00 PM |
| RRD | R.R. Donnelley & Sons Company Common Stock | $10.73 | $10.71 | $10.73 | $10.78 | $10.71 | 0.19% | Tuesday, December 21, 2021 4:00 PM |
| RRGB | Red Robin Gourmet Burgers, Inc. - Common Stock | $16.49 | $15.76 | $16.04 | $16.98 | $16.04 | 4.63% | Tuesday, December 21, 2021 4:00 PM |
| RRR | Red Rock Resorts, Inc. - Class A Common Stock | $51.89 | $48.59 | $49.26 | $51.99 | $49.26 | 6.79% | Tuesday, December 21, 2021 4:00 PM |
| RRTS | Roadrunner Transportation Systems, Inc. Common Stock | $2.20 | $2.2 | $2.20 | $2.25 | $2.20 | 0 | Tuesday, December 21, 2021 4:00 PM |
| RS | Reliance Steel & Aluminum Co. Common Stock (DE) | $155.42 | $153.48 | $154.38 | $156.03 | $154.03 | 1.26% | Tuesday, December 21, 2021 4:00 PM |
| RSF | RiverNorth Marketplace Lending Corporation Common Stock | $19.54 | $19.48 | $19.22 | $19.84 | $19.22 | 0.31% | Tuesday, December 21, 2021 4:00 PM |
| RSG | Republic Services, Inc. Common Stock | $133.38 | $133.72 | $134.50 | $134.95 | $132.56 | -0.25% | Tuesday, December 21, 2021 4:00 PM |
| RSP | Invesco S&P 500 Equal Weight ETF | $158.04 | $154.9 | $156.16 | $158.08 | $156.16 | 2.03% | Tuesday, December 21, 2021 4:10 PM |
| RST | Rosetta Stone Rosetta Stone, Inc. | $486.00 | $478 | $489.50 | $496.00 | $480.00 | 1.67% | Tuesday, December 21, 2021 4:36 PM |
| RSX | VanEck Vectors Russia ETF | $26.05 | $25.91 | $25.89 | $26.13 | $25.88 | 0.54% | Tuesday, December 21, 2021 4:10 PM |
| RSXJ | VanEck Vectors Russia Small-Cap ETF | $32.85 | $32.5 | $32.39 | $32.85 | $32.39 | 1.09% | Tuesday, December 21, 2021 4:10 PM |
| RTH | VanEck Vectors Retail ETF | $189.32 | $187.1 | $187.93 | $189.41 | $186.94 | 1.18% | Tuesday, December 21, 2021 4:00 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 | $5.90 | $5.8 | $5.90 | $5.90 | $5.90 | 1.72% | Tuesday, December 21, 2021 8:20 AM |
| RTLR | Rattler Midstream LP - Common Units Representing Limited Partnership Interests | $10.75 | $10.6 | $10.82 | $10.90 | $10.70 | 1.42% | Tuesday, December 21, 2021 4:00 PM |
| RTM | Invesco S&P 500 Equal Weight Materials ETF | $172.59 | $169.77 | $170.96 | $173.14 | $170.96 | 1.66% | Tuesday, December 21, 2021 4:10 PM |
| RTN | Raytheon Company Common Stock | $86.00 | $80.9 | $84.70 | $86.00 | $80.48 | 6.3% | Tuesday, December 21, 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 | $1.56 | $1.54 | $1.52 | $1.60 | $1.52 | 1.64% | Tuesday, December 21, 2021 5:29 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 | $10.58 | $10.63 | $10.88 | $10.88 | $10.10 | -0.47% | Tuesday, December 21, 2021 4:00 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 | $34.81 | $31.44 | $32.56 | $34.85 | $32.45 | 10.72% | Tuesday, December 21, 2021 4:00 PM |
| RUSHA | Rush Enterprises, Inc. - Class A Common Stock | $52.85 | $51.62 | $52.14 | $52.93 | $51.90 | 2.38% | Tuesday, December 21, 2021 4:00 PM |
| RUSHB | Rush Enterprises, Inc. - Class B Common Stock | $50.78 | $49.41 | $49.60 | $51.16 | $49.60 | 2.77% | Tuesday, December 21, 2021 4:00 PM |
| RUSL | Direxion Daily Russia Bull 3x Shares | $25.89 | $25.61 | $25.65 | $26.02 | $25.63 | 1.09% | Tuesday, December 21, 2021 4:10 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 | $19.62 | $18.27 | $18.65 | $19.66 | $18.49 | 7.39% | Tuesday, December 21, 2021 4:00 PM |
| RVI | Retail Value Inc. Common Stock | $6.38 | $6.13 | $6.14 | $6.44 | $6.14 | 4.08% | Tuesday, December 21, 2021 4:00 PM |
| RVLV | Revolve Group, Inc. Class A Common Stock | $55.74 | $53.24 | $54.68 | $57.40 | $53.82 | 4.7% | Tuesday, December 21, 2021 4:00 PM |
| RVMD | Revolution Medicines, Inc. - Common Stock | $25.88 | $25.84 | $26.00 | $26.13 | $25.48 | 0.15% | Tuesday, December 21, 2021 4:00 PM |
| RVNC | Revance Therapeutics, Inc. - Common Stock | $17.15 | $16.71 | $16.70 | $17.20 | $16.60 | 2.63% | Tuesday, December 21, 2021 4:00 PM |
| RVNU | Xtrackers Municipal Infrastructure Revenue Bond ETF | $29.26 | $29.29 | $29.57 | $29.57 | $29.26 | -0.1% | Tuesday, December 21, 2021 4:10 PM |
| RVP | Retractable Technologies, Inc. Common Stock | $7.31 | $7.47 | $7.52 | $7.60 | $7.19 | -2.14% | Tuesday, December 21, 2021 4:00 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 | $7.56 | $7.56 | $7.56 | $7.66 | $7.55 | 0 | Tuesday, December 21, 2021 4:00 PM |
| RVT | Royce Value Trust, Inc. Common Stock | $18.71 | $18.07 | $18.30 | $18.73 | $18.26 | 3.54% | Tuesday, December 21, 2021 4:00 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 | $130.09 | $126.4 | $126.98 | $130.09 | $126.98 | 2.92% | Tuesday, December 21, 2021 4:10 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 | $119.55 | $115.84 | $117.28 | $119.55 | $117.28 | 3.2% | Tuesday, December 21, 2021 4:10 PM |
| RWK | Invesco Exchange-Traded Fund Trust II Invesco S&P MidCap 400 Revenue ETF | $90.75 | $88.15 | $89.12 | $90.75 | $89.12 | 2.95% | Tuesday, December 21, 2021 4:10 PM |
| RWL | Invesco Exchange-Traded Fund Trust II Invesco S&P 500 Revenue ETF | $77.81 | $76.69 | $77.28 | $77.84 | $77.19 | 1.46% | Tuesday, December 21, 2021 4:10 PM |
| RWLK | ReWalk Robotics Ltd. - Ordinary Shares | $1.31 | $1.3 | $1.27 | $1.31 | $1.27 | 0.77% | Tuesday, December 21, 2021 4:00 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 | $21.30 | $21.95 | $21.71 | $21.71 | $21.30 | -2.96% | Tuesday, December 21, 2021 4:10 PM |
| RWO | SPDR DJ Wilshire Global Real Estate ETF | $54.58 | $53.94 | $54.31 | $54.67 | $54.31 | 1.19% | Tuesday, December 21, 2021 4:10 PM |
| RWR | SPDR DJ Wilshire REIT ETF | $117.52 | $115.8 | $116.77 | $118.08 | $116.77 | 1.49% | Tuesday, December 21, 2021 4:10 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 | $13.03 | $12.26 | $12.32 | $13.08 | $12.32 | 6.28% | Tuesday, December 21, 2021 4:00 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 | $57.68 | $56.95 | $57.37 | $57.85 | $57.36 | 1.27% | Tuesday, December 21, 2021 4:10 PM |
| RWX | SPDR DJ Wilshire Intl Real Estate | $34.64 | $34.44 | $34.55 | $34.65 | $34.55 | 0.58% | Tuesday, December 21, 2021 4:10 PM |
| RXD | ProShares UltraShort Health Care | $12.40 | $12.54 | $12.50 | $12.54 | $12.40 | -1.1% | Tuesday, December 21, 2021 4:10 PM |
| RXI | iShares Global Consumer Discretionary ETF | $173.24 | $169.01 | $171.01 | $173.24 | $170.51 | 2.5% | Tuesday, December 21, 2021 4:10 PM |
| RXL | ProShares Ultra Health Care | $107.13 | $105.82 | $107.02 | $107.13 | $106.37 | 1.23% | Tuesday, December 21, 2021 4:10 PM |
| RXN | Rexnord Corporation Common Stock | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
| RY | Royal Bank Of Canada Common Stock | $101.87 | $100.47 | $100.82 | $102.09 | $100.82 | 1.39% | Tuesday, December 21, 2021 4:00 PM |
| RYAM | Rayonier Advanced Materials Inc. Common Stock | $5.21 | $5.05 | $5.07 | $5.32 | $5.07 | 3.17% | Tuesday, December 21, 2021 4:00 PM |
| RYB | RYB Education, Inc. American depositary shares, each representing one Class A ordinary share | $2.01 | $2.21 | $2.04 | $2.05 | $1.92 | -9.05% | Tuesday, December 21, 2021 4:04 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 | $46.80 | $45.15 | $45.89 | $46.92 | $45.89 | 3.65% | Tuesday, December 21, 2021 4:10 PM |
| RYF | Invesco S&P 500 Equal Weight Financial ETF | $62.95 | $61.52 | $62.32 | $63.17 | $62.32 | 2.32% | Tuesday, December 21, 2021 4:10 PM |
| RYH | Invesco S&P 500 Equal Weight Health Care ETF | $310.29 | $306.93 | $308.90 | $310.29 | $308.40 | 1.1% | Tuesday, December 21, 2021 4:10 PM |
| RYI | Ryerson Holding Corporation Common Stock | $24.25 | $23.3 | $23.50 | $24.40 | $23.45 | 4.08% | Tuesday, December 21, 2021 4:00 PM |
| RYJ | Invesco Raymond James SB-1 Equity ETF | $61.15 | $59.37 | No Data | $61.15 | $61.15 | 3% | Tuesday, December 21, 2021 4:10 PM |
| RYLD | Global X Russell 2000 Covered Call ETF | $24.22 | $23.88 | $24.04 | $24.24 | $24.04 | 1.42% | Tuesday, December 21, 2021 4:10 PM |
| RYN | Rayonier Inc. REIT Common Stock | $38.59 | $38.22 | $38.51 | $39.07 | $38.41 | 0.97% | Tuesday, December 21, 2021 4:00 PM |
| RYT | Invesco S&P 500 Equal Weight Technology ETF | $315.62 | $306.34 | $309.35 | $315.72 | $309.35 | 3.03% | Tuesday, December 21, 2021 4:10 PM |
| RYTM | Rhythm Pharmaceuticals, Inc. - Common Stock | $11.49 | $11 | $11.10 | $11.71 | $10.93 | 4.45% | Tuesday, December 21, 2021 4:00 PM |
| RYU | Invesco S&P 500 Equal Weight Utilities ETF | $110.73 | $110.88 | $111.45 | $111.93 | $110.46 | -0.14% | Tuesday, December 21, 2021 4:10 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 | $25.79 | $25.78 | $25.77 | $25.88 | $25.76 | 0.04% | Tuesday, December 21, 2021 4:00 PM |
| RZB | Reinsurance Group of America, Incorporated 5.75% Fixed-To-Floating Rate Subordinated Debentures due 2056 | $28.98 | $28.78 | $28.83 | $28.98 | $28.83 | 0.69% | Tuesday, December 21, 2021 4:00 PM |
| RZG | Invesco S&P Smallcap 600 Pure Growth ETF | $160.34 | $155.95 | $157.46 | $160.34 | $157.46 | 2.81% | Tuesday, December 21, 2021 4:10 PM |
| RZV | Invesco S&P Smallcap 600 Pure Value ETF | $93.47 | $90.61 | $91.80 | $93.47 | $91.80 | 3.16% | Tuesday, December 21, 2021 4:10 PM |
| S | Sprint Corporation Common Stock | $50.30 | $49.15 | $49.50 | $51.08 | $47.67 | 2.34% | Tuesday, December 21, 2021 4:00 PM |
| SA | Seabridge Gold, Inc. Ordinary Shares (Canada) | $16.46 | $16.1 | $16.16 | $16.58 | $16.01 | 2.24% | Tuesday, December 21, 2021 4:00 PM |
| SAA | ProShares Ultra SmallCap600 | $30.93 | $29.25 | $29.65 | $30.93 | $29.65 | 5.74% | Tuesday, December 21, 2021 4:10 PM |
| SABR | Sabre Corporation - Common Stock | $8.71 | $7.85 | $8.02 | $8.74 | $8.00 | 10.96% | Tuesday, December 21, 2021 4:00 PM |
| SACC | Sachem Capital Corp. 6.875% Notes due 2024 | $25.07 | $25.13 | $25.06 | $25.13 | $25.06 | -0.24% | Tuesday, December 21, 2021 4:00 PM |
| SACH | Sachem Capital Corp. Common Shares | $5.69 | $5.56 | $5.61 | $5.71 | $5.60 | 2.34% | Tuesday, December 21, 2021 4:00 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 | $100.88 | $99.86 | $100.88 | $100.88 | $100.88 | 1.02% | Tuesday, December 21, 2021 5:26 PM |
| SAFE | Safehold Inc. Common Stock | $74.41 | $71.3 | $72.04 | $74.58 | $71.75 | 4.36% | Tuesday, December 21, 2021 4:00 PM |
| SAFM | Sanderson Farms, Inc. - Common Stock | $187.97 | $190.39 | $189.00 | $189.94 | $187.51 | -1.27% | Tuesday, December 21, 2021 4:00 PM |
| SAFT | Safety Insurance Group, Inc. - Common Stock | $80.31 | $79.49 | $80.05 | $81.71 | $80.05 | 1.03% | Tuesday, December 21, 2021 4:00 PM |
| SAGE | Sage Therapeutics, Inc. - Common Stock | $41.10 | $41.28 | $41.43 | $41.81 | $39.78 | -0.44% | Tuesday, December 21, 2021 4:00 PM |
| SAGG | Direxion Daily Total Bond Market Bear 1X Shares | $3.93 | $3.96 | $3.96 | $3.96 | $3.93 | -0.57% | Tuesday, December 21, 2021 4:30 PM |
| SAH | Sonic Automotive, Inc. Common Stock | $47.77 | $46.74 | $47.22 | $47.80 | $46.10 | 2.2% | Tuesday, December 21, 2021 4:00 PM |
| SAIA | Saia, Inc. - Common Stock | $315.02 | $301.48 | $304.20 | $315.98 | $302.56 | 4.49% | Tuesday, December 21, 2021 4:00 PM |
| SAIC | SCIENCE APPLICATIONS INTERNATIONAL CORPORATION Common Stock | $82.15 | $81.39 | $81.72 | $83.29 | $81.49 | 0.93% | Tuesday, December 21, 2021 4:00 PM |
| SAIL | SailPoint Technologies Holdings, Inc. Common Stock | $47.48 | $46.33 | $46.50 | $47.95 | $46.42 | 2.49% | Tuesday, December 21, 2021 4:00 PM |
| SAL | Salisbury Bancorp, Inc. - Common Stock | $52.51 | $51.59 | $51.48 | $52.51 | $51.48 | 1.78% | Tuesday, December 21, 2021 4:00 PM |
| SALM | Salem Media Group, Inc. - Class A Common Stock | $2.80 | $2.79 | $2.80 | $2.90 | $2.75 | 0.36% | Tuesday, December 21, 2021 4:00 PM |
| SALT | Scorpio Bulkers Inc. Common Stock | $1.48 | $1.43 | $1.44 | $1.53 | $1.44 | 3.5% | Tuesday, December 21, 2021 4:00 PM |
| SAM | Boston Beer Company, Inc. (The) Common Stock | $527.87 | $537.85 | $539.63 | $543.27 | $522.72 | -1.86% | Tuesday, December 21, 2021 4:00 PM |
| SAMA | Schultze Special Purpose Acquisition Corp. - Common Stock | $9.88 | $9.94 | $9.91 | $9.91 | $9.87 | -0.6% | Tuesday, December 21, 2021 4:00 PM |
| SAMG | Silvercrest Asset Management Group Inc. - Common Stock | $16.16 | $16.19 | $16.26 | $16.50 | $16.07 | -0.19% | Tuesday, December 21, 2021 4:00 PM |
| SAN | Banco Santander, S.A. Sponsored ADR (Spain) | $3.13 | $3.09 | $3.13 | $3.15 | $3.12 | 1.29% | Tuesday, December 21, 2021 4:00 PM |
| SAND | Sandstorm Gold Ltd. Ordinary Shares (Canada) | $5.89 | $5.9 | $5.91 | $5.97 | $5.83 | -0.17% | Tuesday, December 21, 2021 4:00 PM |
| SANM | Sanmina Corporation - Common Stock | $39.55 | $38.08 | $38.36 | $39.79 | $38.32 | 3.86% | Tuesday, December 21, 2021 4:00 PM |
| SANW | S&W Seed Company - Common Stock | $2.53 | $2.79 | $2.80 | $2.90 | $2.40 | -9.32% | Tuesday, December 21, 2021 4:00 PM |
| SAP | SAP SE ADS | $137.42 | $136.38 | $136.76 | $137.63 | $135.87 | 0.76% | Tuesday, December 21, 2021 4:00 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 | $28.94 | $28.6 | $28.78 | $29.12 | $28.78 | 1.19% | Tuesday, December 21, 2021 4:00 PM |
| SASR | Sandy Spring Bancorp, Inc. - Common Stock | $47.14 | $45.61 | $45.91 | $47.20 | $45.91 | 3.35% | Tuesday, December 21, 2021 4:00 PM |
| SATS | EchoStar Corporation - Common stock | $26.44 | $25.85 | $26.17 | $26.81 | $25.61 | 2.28% | Tuesday, December 21, 2021 4:00 PM |
| SAVA | Cassava Sciences, Inc. - Common Stock | $43.67 | $36.77 | $52.40 | $55.06 | $41.22 | 18.77% | Tuesday, December 21, 2021 4:00 PM |
| SAVE | Spirit Airlines, Inc. Common Stock | $22.58 | $21.41 | $21.66 | $22.94 | $21.62 | 5.46% | Tuesday, December 21, 2021 4:00 PM |
| SB | Safe Bulkers, Inc Common Stock ($0.001 par value) | $3.62 | $3.55 | $3.59 | $3.72 | $3.58 | 1.97% | Tuesday, December 21, 2021 4:00 PM |
| SBAC | SBA Communications Corporation - Class A Common Stock | $372.74 | $374.36 | $377.06 | $377.09 | $369.31 | -0.43% | Tuesday, December 21, 2021 4:00 PM |
| SBB | ProShares Short SmallCap600 | $16.84 | $17.36 | $17.24 | $17.24 | $16.84 | -2.97% | Tuesday, December 21, 2021 4:10 PM |
| SBBP | Strongbridge Biopharma plc - Ordinary Shares | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
| 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 | $34.17 | $33.5 | $33.95 | $34.56 | $33.73 | 2% | Tuesday, December 21, 2021 4:00 PM |
| SBE | Switchback Energy Acquisition Corporation Class A Common Stock | $13.30 | $13.3 | $13.30 | $13.30 | $13.30 | 0 | Tuesday, December 21, 2021 8:00 PM |
| SBFG | SB Financial Group, Inc. - Common Stock | $18.95 | $18.95 | $18.94 | $18.95 | $18.73 | 0 | Tuesday, December 21, 2021 4:00 PM |
| SBH | Sally Beauty Holdings, Inc. (Name to be changed from Sally Holdings, Inc.) Common Stock | $18.40 | $17.61 | $17.86 | $18.76 | $17.86 | 4.49% | Tuesday, December 21, 2021 4:00 PM |
| SBI | Western Asset Intermediate Muni Fund Inc Common Stock | $9.51 | $9.49 | $9.57 | $9.57 | $9.50 | 0.21% | Tuesday, December 21, 2021 4:00 PM |
| SBIO | ALPS Medical Breakthroughs ETF | $43.71 | $43.65 | $43.75 | $43.75 | $43.40 | 0.14% | Tuesday, December 21, 2021 4:10 PM |
| SBLK | Star Bulk Carriers Corp. - Common Shares | $20.31 | $20.24 | $20.37 | $20.94 | $20.29 | 0.35% | Tuesday, December 21, 2021 4:00 PM |
| SBM | Short Basic Materials | $9.67 | $9.82 | $9.78 | $9.78 | $9.67 | -1.54% | Tuesday, December 21, 2021 4:10 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 | $315.82 | $299.8 | $302.92 | $316.00 | $302.92 | 5.34% | Tuesday, December 21, 2021 4:00 PM |
| SBOW | SilverBow Resorces, Inc. Common Stock | $21.51 | $21.17 | $21.79 | $21.96 | $21.37 | 1.61% | Tuesday, December 21, 2021 4:00 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 | $40.37 | $39.76 | $39.94 | $40.75 | $39.91 | 1.53% | Tuesday, December 21, 2021 4:00 PM |
| SBRA | Sabra Health Care REIT, Inc. - Common Stock | $13.12 | $12.49 | $12.62 | $13.19 | $12.62 | 5.04% | Tuesday, December 21, 2021 4:00 PM |
| SBS | Companhia de saneamento Basico Do Estado De Sao Paulo - Sabesp American Depositary Shares (Each repstg 250 Common Shares) | $6.98 | $6.92 | $6.87 | $7.00 | $6.84 | 0.87% | Tuesday, December 21, 2021 4:00 PM |
| SBSI | Southside Bancshares, Inc. - Common Stock | $40.95 | $39.98 | $40.18 | $41.41 | $40.18 | 2.43% | Tuesday, December 21, 2021 4:00 PM |
| SBSW | D/B/A Sibanye-Stillwater Limited ADS | $12.43 | $11.92 | $12.25 | $12.51 | $12.23 | 4.32% | Tuesday, December 21, 2021 4:00 PM |
| SBT | Sterling Bancorp, Inc. - Common Stock | $5.48 | $5.36 | $5.42 | $5.51 | $5.36 | 2.24% | Tuesday, December 21, 2021 4:00 PM |
| SBUG | iPath Silver ETN | $30.81 | $30.48 | No Data | $30.81 | $30.81 | 1.08% | Tuesday, December 21, 2021 4:10 PM |
| SBUX | Starbucks Corporation - Common Stock | $110.37 | $108.09 | $109.00 | $110.90 | $108.87 | 2.11% | Tuesday, December 21, 2021 4:00 PM |
| SC | Santander Consumer USA Holdings Inc. Common Stock | $41.97 | $41.92 | $42.11 | $42.34 | $41.96 | 0.12% | Tuesday, December 21, 2021 4:00 PM |
| SCA | Stellus Capital Investment Corporation 5.75% Notes due 2022 | $14.87 | $14.87 | $14.87 | $14.87 | $14.87 | 0 | Tuesday, December 21, 2021 5:35 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 | $9.07 | $9.49 | $9.29 | $9.30 | $9.07 | -4.43% | Tuesday, December 21, 2021 4:10 PM |
| SCCO | Southern Copper Corporation Common Stock | $59.24 | $57.42 | $58.11 | $59.36 | $57.98 | 3.17% | Tuesday, December 21, 2021 4:00 PM |
| SCD | LMP Capital and Income Fund Inc. Common Stock | $14.62 | $14.35 | $14.48 | $14.80 | $14.47 | 1.88% | Tuesday, December 21, 2021 4:00 PM |
| SCHA | Schwab U.S. Small-Cap ETF | $100.17 | $97.28 | $98.48 | $100.19 | $98.48 | 2.97% | Tuesday, December 21, 2021 4:10 PM |
| SCHB | Schwab U.S. Broad Market ETF | $110.44 | $108.3 | $109.16 | $110.45 | $108.79 | 1.98% | Tuesday, December 21, 2021 4:10 PM |
| SCHC | Schwab International Small-Cap Equity ETF | $39.58 | $39.06 | $39.32 | $39.58 | $39.26 | 1.33% | Tuesday, December 21, 2021 4:10 PM |
| SCHD | Schwab US Dividend Equity ETF | $78.71 | $78.09 | $78.43 | $78.78 | $78.18 | 0.79% | Tuesday, December 21, 2021 4:10 PM |
| SCHE | Schwab Emerging Markets Equity ETF | $29.15 | $28.68 | $28.89 | $29.16 | $28.88 | 1.64% | Tuesday, December 21, 2021 4:10 PM |
| SCHF | Schwab International Equity ETF | $38.20 | $37.77 | $37.95 | $38.21 | $37.94 | 1.14% | Tuesday, December 21, 2021 4:10 PM |
| SCHG | Schwab U.S. Large-Cap Growth ETF | $160.69 | $157.03 | $158.12 | $160.76 | $157.00 | 2.33% | Tuesday, December 21, 2021 4:10 PM |
| SCHH | Schwab U.S. REIT ETF | $50.55 | $50.01 | $50.42 | $50.79 | $50.32 | 1.08% | Tuesday, December 21, 2021 4:10 PM |
| SCHI | Schwab 5-10 Year Corporate Bond ETF | $51.68 | $51.7 | $53.20 | $53.20 | $51.68 | -0.03% | Tuesday, December 21, 2021 4:10 PM |
| SCHJ | Schwab 1-5 Year Corporate Bond ETF | $50.50 | $50.52 | $50.61 | $50.61 | $50.48 | -0.04% | Tuesday, December 21, 2021 4:10 PM |
| SCHK | Schwab 1000 Index ETF | $45.47 | $44.61 | $45.00 | $45.49 | $44.81 | 1.93% | Tuesday, December 21, 2021 4:10 PM |
| SCHL | Scholastic Corporation - Common Stock | $38.94 | $38.42 | $38.55 | $39.19 | $38.16 | 1.35% | Tuesday, December 21, 2021 4:00 PM |
| SCHM | Schwab U.S. Mid Cap ETF | $78.32 | $76.24 | $77.06 | $78.35 | $77.06 | 2.73% | Tuesday, December 21, 2021 4:10 PM |
| SCHN | Schnitzer Steel Industries, Inc. - Class A Common Stock | $49.90 | $47.72 | $48.73 | $50.20 | $48.30 | 4.57% | Tuesday, December 21, 2021 4:00 PM |
| SCHO | Schwab Short-Term U.S. Treasury ETF | $50.86 | $50.9 | $50.86 | $50.87 | $50.84 | -0.08% | Tuesday, December 21, 2021 4:10 PM |
| SCHP | Schwab U.S. TIPs ETF | $62.36 | $62.25 | $62.20 | $62.36 | $62.13 | 0.18% | Tuesday, December 21, 2021 4:10 PM |
| SCHQ | Schwab Long-Term U.S. Treasury ETF | $51.51 | $51.71 | $51.21 | $51.51 | $51.07 | -0.39% | Tuesday, December 21, 2021 4:10 PM |
| SCHR | Schwab Intermediate-Term U.S. Treasury ETF | $56.24 | $56.39 | $56.26 | $56.27 | $56.18 | -0.27% | Tuesday, December 21, 2021 4:10 PM |
| SCHV | Schwab U.S. Large-Cap Value ETF | $71.20 | $70.23 | $70.72 | $71.33 | $70.72 | 1.38% | Tuesday, December 21, 2021 4:10 PM |
| SCHW | Charles Schwab Corporation (The) Common Stock | $83.19 | $80.71 | $81.72 | $83.26 | $81.72 | 3.07% | Tuesday, December 21, 2021 4:00 PM |
| SCHX | Schwab U.S. Large-Cap ETF | $111.27 | $109.18 | $110.03 | $111.27 | $109.60 | 1.91% | Tuesday, December 21, 2021 4:10 PM |
| SCHZ | Schwab US Aggregate Bond ETF | $53.94 | $53.99 | $53.82 | $53.94 | $53.81 | -0.09% | Tuesday, December 21, 2021 4:10 PM |
| SCI | Service Corporation International Common Stock | $67.75 | $68.17 | $68.39 | $69.07 | $67.59 | -0.62% | Tuesday, December 21, 2021 4:00 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 | $75.10 | $74.77 | $74.89 | $75.15 | $74.89 | 0.44% | Tuesday, December 21, 2021 4:10 PM |
| SCKT | Socket Mobile, Inc. - Common Stock | $4.75 | $4.59 | $4.58 | $4.81 | $4.56 | 3.49% | Tuesday, December 21, 2021 4:00 PM |
| SCL | Stepan Company Common Stock | $118.45 | $116.24 | $117.27 | $118.72 | $116.16 | 1.9% | Tuesday, December 21, 2021 4:00 PM |
| SCM | Stellus Capital Investment Corporation Common Stock | $12.39 | $12.38 | $12.21 | $12.58 | $12.18 | 0.08% | Tuesday, December 21, 2021 4:00 PM |
| SCO | ProShares UltraShort Bloomberg Crude Oil | $14.18 | $15.16 | $14.58 | $14.73 | $14.17 | -6.46% | Tuesday, December 21, 2021 4:10 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 | $3.28 | $3.2 | $3.21 | $3.32 | $3.21 | 2.5% | Tuesday, December 21, 2021 4:00 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 | $5.13 | $4.76 | $4.80 | $5.13 | $4.65 | 7.77% | Tuesday, December 21, 2021 4:00 PM |
| SCPL | SciPlay Corporation - Class A Common Stock | $15.31 | $14.62 | $14.94 | $15.40 | $14.84 | 4.72% | Tuesday, December 21, 2021 4:00 PM |
| SCS | Steelcase Inc. Common Stock | $11.04 | $10.95 | $11.01 | $11.20 | $10.91 | 0.82% | Tuesday, December 21, 2021 4:00 PM |
| SCSC | ScanSource, Inc. - Common Stock | $33.60 | $32.05 | $32.54 | $33.60 | $32.54 | 4.84% | Tuesday, December 21, 2021 4:00 PM |
| SCU | Sculptor Capital Management, Inc. Class A Common Stock | $19.89 | $18.78 | $19.15 | $20.00 | $18.91 | 5.91% | Tuesday, December 21, 2021 4:00 PM |
| SCVL | Shoe Carnival, Inc. - Common Stock | $39.48 | $38.7 | $39.00 | $39.82 | $38.52 | 2.02% | Tuesday, December 21, 2021 4:00 PM |
| SCVX | SCVX Corp. Class A Ordinary Shares | $9.98 | $9.98 | $9.98 | $9.99 | $9.98 | 0 | Tuesday, December 21, 2021 4:00 PM |
| SCWX | SecureWorks Corp. - Class A Common Stock | $16.21 | $15.63 | $16.04 | $16.24 | $15.60 | 3.71% | Tuesday, December 21, 2021 4:00 PM |
| SCX | L.S. Starrett Company (The) Common Stock | $9.36 | $9.17 | $9.35 | $9.41 | $9.21 | 2.07% | Tuesday, December 21, 2021 4:00 PM |
| SCYX | SCYNEXIS, Inc. - Common Stock | $7.49 | $7.5 | $7.50 | $7.55 | $7.32 | -0.13% | Tuesday, December 21, 2021 4:00 PM |
| SCZ | iShares MSCI EAFE Small-Cap ETF | $70.95 | $70.21 | $70.60 | $70.95 | $70.46 | 1.05% | Tuesday, December 21, 2021 4:00 PM |
| SD | SandRidge Energy, Inc. Common Stock | $10.50 | $9.85 | $10.09 | $10.53 | $10.07 | 6.6% | Tuesday, December 21, 2021 4:00 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 | $2.72 | $2.56 | $2.65 | $2.84 | $2.61 | 6.25% | Tuesday, December 21, 2021 4:00 PM |
| SDCI | USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund | $19.60 | $19.22 | $19.39 | $19.60 | $19.39 | 1.98% | Tuesday, December 21, 2021 4:10 PM |
| SDD | ProShares UltraShort SmallCap600 | $22.68 | $24.11 | $23.49 | $23.49 | $22.68 | -5.92% | Tuesday, December 21, 2021 4:10 PM |
| SDEM | Global X MSCI SuperDividend Emerging Markets ETF | $10.96 | $10.77 | $10.80 | $10.97 | $10.80 | 1.72% | Tuesday, December 21, 2021 4:10 PM |
| SDG | iShares MSCI Global Impact ETF | $88.75 | $87.78 | $88.42 | $88.76 | $88.31 | 1.11% | Tuesday, December 21, 2021 4:00 PM |
| SDGA | Impact Shares Sustainable Development Goals Global Equity ETF | $28.90 | $28.55 | $28.74 | $28.90 | $28.74 | 1.25% | Tuesday, December 21, 2021 4:10 PM |
| SDGR | Schrodinger, Inc. - Common Stock | $36.69 | $36.86 | $36.96 | $37.27 | $35.89 | -0.46% | Tuesday, December 21, 2021 4:00 PM |
| SDI | Standard Diversified Inc. Class A Common Stock | $0.18 | $0.21 | $0.18 | $0.18 | $0.18 | -12.2% | Tuesday, December 21, 2021 4:00 PM |
| SDIV | Global X SuperDividend ETF | $12.15 | $11.94 | $11.99 | $12.19 | $11.99 | 1.76% | Tuesday, December 21, 2021 4:10 PM |
| SDOG | ALPS Sector Dividend Dogs ETF | $52.65 | $51.99 | $52.38 | $52.85 | $52.38 | 1.28% | Tuesday, December 21, 2021 4:10 PM |
| SDOW | UltraPro Short Dow30 | $27.96 | $29.42 | $28.64 | $28.80 | $27.94 | -4.96% | Tuesday, December 21, 2021 4:10 PM |
| SDP | ProShares UltraShort Utilities | $13.22 | $13.21 | $13.00 | $13.28 | $13.00 | 0.08% | Tuesday, December 21, 2021 4:10 PM |
| SDPI | Superior Drilling Products, Inc. Common Stock | $0.72 | $0.71 | $0.71 | $0.79 | $0.70 | 1.41% | Tuesday, December 21, 2021 4:00 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 | $7.43 | $7.71 | $7.58 | $7.65 | $7.43 | -3.63% | Tuesday, December 21, 2021 4:10 PM |
| SDVY | First Trust SMID Cap Rising Dividend Achievers ETF | $29.40 | $28.65 | $28.99 | $29.40 | $28.99 | 2.62% | Tuesday, December 21, 2021 4:00 PM |
| SDY | SPDR S&P Dividend ETF | $125.02 | $123.68 | $124.34 | $125.35 | $124.34 | 1.08% | Tuesday, December 21, 2021 4:10 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 | $227.93 | $205.67 | $211.41 | $228.79 | $210.59 | 10.82% | Tuesday, December 21, 2021 4:00 PM |
| SEAC | SeaChange International, Inc. - Common Stock | $1.79 | $2.1 | $1.93 | $2.06 | $1.75 | -14.76% | Tuesday, December 21, 2021 4:00 PM |
| SEAS | SeaWorld Entertainment, Inc. Common Stock | $65.60 | $61.28 | $62.26 | $65.70 | $62.26 | 7.05% | Tuesday, December 21, 2021 4:00 PM |
| SEB | Seaboard Corporation Common Stock | $3839.03 | $3825.01 | $3889.89 | $3898.03 | $3826.42 | 0.37% | Tuesday, December 21, 2021 4:00 PM |
| SECO | Secoo Holding Limited - American Depositary Shares | $0.41 | $0.39 | $0.39 | $0.43 | $0.37 | 5.28% | Tuesday, December 21, 2021 4:00 PM |
| SECT | Northern Lights Fund Trust IV Main Sector Rotation ETF | $43.79 | $42.95 | $43.12 | $43.79 | $43.12 | 1.96% | Tuesday, December 21, 2021 4:10 PM |
| SEDG | SolarEdge Technologies, Inc. - Common Stock | $281.10 | $258.36 | $265.45 | $283.42 | $265.45 | 8.8% | Tuesday, December 21, 2021 4:00 PM |
| SEE | Sealed Air Corporation Common Stock | $65.13 | $64.11 | $64.82 | $65.59 | $64.34 | 1.59% | Tuesday, December 21, 2021 4:02 PM |
| SEED | Origin Agritech Limited - Common Stock | $8.47 | $7.62 | $7.82 | $8.59 | $7.78 | 11.15% | Tuesday, December 21, 2021 4:00 PM |
| SEEL | Seelos Therapeutics, Inc. - Common Stock | $1.67 | $1.65 | $1.65 | $1.73 | $1.64 | 1.21% | Tuesday, December 21, 2021 4:00 PM |
| SEF | ProShares Short Financials | $11.93 | $12.16 | $12.05 | $12.05 | $11.93 | -1.89% | Tuesday, December 21, 2021 4:10 PM |
| SEIC | SEI Investments Company - Common Stock | $60.38 | $58.31 | $58.88 | $60.90 | $58.24 | 3.55% | Tuesday, December 21, 2021 4:00 PM |
| SEIX | Virtus Seix Senior Loan ETF | $24.98 | $24.98 | $25.02 | $25.02 | $24.96 | 0 | Tuesday, December 21, 2021 4:10 PM |
| SELB | Selecta Biosciences, Inc. - Common Stock | $3.32 | $3.27 | $3.25 | $3.41 | $3.22 | 1.53% | Tuesday, December 21, 2021 4:00 PM |
| SELF | Global Self Storage, Inc. - Common Stock | $5.44 | $5.28 | $5.38 | $5.45 | $5.35 | 3.03% | Tuesday, December 21, 2021 4:00 PM |
| SEM | Select Medical Holdings Corporation Common Stock | $28.54 | $27.44 | $27.85 | $28.82 | $27.62 | 4.01% | Tuesday, December 21, 2021 4:00 PM |
| SENEA | Seneca Foods Corp. - Class A Common Stock | $46.22 | $45.53 | $46.14 | $46.61 | $45.49 | 1.52% | Tuesday, December 21, 2021 4:00 PM |
| SENEB | Seneca Foods Corp. - Class B Common Stock | $45.60 | $45.06 | $47.15 | $47.15 | $45.60 | 1.2% | Tuesday, December 21, 2021 4:00 PM |
| SENS | Senseonics Holdings, Inc. Common Stock | $2.78 | $2.61 | $2.69 | $2.86 | $2.69 | 6.51% | Tuesday, December 21, 2021 4:00 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 | $5.00 | $4.8 | $4.86 | $5.04 | $4.83 | 4.17% | Tuesday, December 21, 2021 4:00 PM |
| SESN | Sesen Bio, Inc. - Common Stock | $0.89 | $0.87 | $0.86 | $0.90 | $0.85 | 1.99% | Tuesday, December 21, 2021 4:00 PM |
| SF | Stifel Financial Corporation Common Stock | $68.12 | $65.84 | $66.69 | $68.26 | $66.31 | 3.46% | Tuesday, December 21, 2021 4:00 PM |
| SFB | Stifel Financial Corporation 5.20% Senior Notes due 2047 | $26.22 | $26.03 | $26.09 | $26.22 | $26.09 | 0.73% | Tuesday, December 21, 2021 4:00 PM |
| SFBC | Sound Financial Bancorp, Inc. - Common Stock | $42.23 | $42.44 | $41.69 | $42.23 | $41.65 | -0.49% | Tuesday, December 21, 2021 4:00 PM |
| SFBS | ServisFirst Bancshares, Inc. - Common Stock | $84.97 | $81.44 | $82.89 | $85.22 | $82.15 | 4.33% | Tuesday, December 21, 2021 4:00 PM |
| SFE | Safeguard Scientifics, Inc. New Common Stock | $6.40 | $6.49 | $6.52 | $6.65 | $6.34 | -1.39% | Tuesday, December 21, 2021 4:00 PM |
| SFET | Safe-T Group Ltd. - American Depositary Shares | $0.82 | $0.86 | $0.85 | $0.89 | $0.78 | -4.23% | Tuesday, December 21, 2021 4:00 PM |
| SFHY | WisdomTree U.S. Short Term High Yield Corporate Bond Fund | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
| SFIG | WisdomTree U.S. Short Term Corporate Bond Fund | $50.66 | $50.61 | $50.61 | $50.71 | $50.49 | 0.11% | Tuesday, December 21, 2021 4:10 PM |
| SFIX | Stitch Fix, Inc. - Class A Common Stock | $18.93 | $17.94 | $18.13 | $19.07 | $18.13 | 5.52% | Tuesday, December 21, 2021 4:00 PM |
| SFL | SFL Corporation Ltd | $8.09 | $8.01 | $8.13 | $8.28 | $8.08 | 1% | Tuesday, December 21, 2021 4:00 PM |
| SFM | Sprouts Farmers Market, Inc. - Common Stock | $27.75 | $28.52 | $28.53 | $28.53 | $27.37 | -2.7% | Tuesday, December 21, 2021 4:00 PM |
| SFNC | Simmons First National Corporation - Common Stock | $28.74 | $28.34 | $28.64 | $29.27 | $28.25 | 1.41% | Tuesday, December 21, 2021 4:00 PM |
| SFST | Southern First Bancshares, Inc. - Common Stock | $61.44 | $60.03 | $60.45 | $62.66 | $59.69 | 2.35% | Tuesday, December 21, 2021 4:00 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) | $3.60 | $3.68 | $3.64 | $3.71 | $3.55 | -2.17% | Tuesday, December 21, 2021 4:00 PM |
| SFY | SoFi Select 500 ETF | $17.15 | $16.87 | $16.99 | $17.16 | $16.87 | 1.66% | Tuesday, December 21, 2021 4:10 PM |
| SFYF | SoFi 50 ETF | $37.62 | $36.49 | $36.81 | $37.62 | $36.81 | 3.1% | Tuesday, December 21, 2021 4:10 PM |
| SFYX | SoFi Next 500 ETF | $14.35 | $13.88 | $13.99 | $14.35 | $13.99 | 3.37% | Tuesday, December 21, 2021 4:10 PM |
| SG | Sirius International Insurance Group, Ltd. - Common Share | $28.80 | $27.14 | $27.16 | $28.90 | $26.08 | 6.12% | Tuesday, December 21, 2021 4:00 PM |
| SGA | Saga Communications, Inc. - Class A Common Stock | $24.69 | $24.14 | $24.14 | $24.69 | $24.14 | 2.28% | Tuesday, December 21, 2021 4:00 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 | $2.11 | $2.08 | $2.12 | $2.24 | $2.03 | 1.44% | Tuesday, December 21, 2021 4:00 PM |
| SGC | Superior Group of Companies, Inc. - Common Stock | $20.98 | $20.54 | $20.82 | $21.38 | $20.65 | 2.14% | Tuesday, December 21, 2021 4:00 PM |
| SGDJ | Sprott Junior Gold Miners ETF | $39.24 | $38.47 | $39.28 | $39.31 | $38.99 | 2% | Tuesday, December 21, 2021 4:10 PM |
| SGDM | Sprott Gold Miners ETF | $26.20 | $25.94 | $26.16 | $26.29 | $25.87 | 1% | Tuesday, December 21, 2021 4:10 PM |
| SGEN | Seattle Genetics, Inc. - Common Stock | $156.67 | $154.76 | $155.72 | $158.54 | $154.98 | 1.23% | Tuesday, December 21, 2021 4:00 PM |
| SGG | iPathA Series B Bloomberg Sugar Subindex Total Return ETN | $56.30 | $55.77 | $55.73 | $56.30 | $55.73 | 0.95% | Tuesday, December 21, 2021 4:10 PM |
| SGH | SMART Global Holdings, Inc. - Ordinary Shares | $63.00 | $60.72 | $62.14 | $63.07 | $61.10 | 3.75% | Tuesday, December 21, 2021 4:00 PM |
| SGLB | Sigma Labs, Inc. - Common Stock | $1.83 | $1.81 | $1.90 | $1.90 | $1.76 | 1.1% | Tuesday, December 21, 2021 4:00 PM |
| SGMA | SigmaTron International, Inc. - Common Stock | $11.65 | $10.74 | $11.06 | $11.90 | $10.92 | 8.47% | Tuesday, December 21, 2021 4:00 PM |
| SGMO | Sangamo Therapeutics, Inc. - Common Stock | $8.28 | $8.25 | $8.29 | $8.34 | $8.10 | 0.36% | Tuesday, December 21, 2021 4:00 PM |
| SGMS | Scientific Games Corp - Common Stock | $61.85 | $58.49 | $59.29 | $62.03 | $58.91 | 5.74% | Tuesday, December 21, 2021 4:00 PM |
| SGOC | SGOCO Group, Ltd - Ordinary Shares (Cayman Islands) | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
| SGOL | Aberdeen Standard Physical Gold Shares ETF | $17.15 | $17.17 | $17.22 | $17.23 | $17.14 | -0.12% | Tuesday, December 21, 2021 4:10 PM |
| SGRP | SPAR Group, Inc. - Common Stock | $1.17 | $1.18 | $1.17 | $1.20 | $1.15 | -0.85% | Tuesday, December 21, 2021 4:00 PM |
| SGRY | Surgery Partners, Inc. - Common Stock | $49.35 | $45.75 | $46.44 | $49.44 | $46.44 | 7.87% | Tuesday, December 21, 2021 4:00 PM |
| SGU | Star Group L.P. Common Stock | $10.50 | $10.39 | $10.42 | $10.61 | $10.36 | 1.06% | Tuesday, December 21, 2021 4:00 PM |
| SH | ProShares Short S&P500 | $13.97 | $14.22 | $14.11 | $14.18 | $13.97 | -1.76% | Tuesday, December 21, 2021 4:10 PM |
| SHAG | WisdomTree Yield Enhanced U.S. Short-Term Aggregate Bond Fund | $50.60 | $50.63 | $50.63 | $50.63 | $50.58 | -0.04% | Tuesday, December 21, 2021 4:10 PM |
| SHAK | Shake Shack, Inc. Class A Common Stock | $74.33 | $69.99 | $71.05 | $75.38 | $71.05 | 6.2% | Tuesday, December 21, 2021 4:00 PM |
| SHBI | Shore Bancshares Inc - Common Stock | $19.52 | $19.57 | $19.75 | $19.86 | $19.50 | -0.26% | Tuesday, December 21, 2021 4:00 PM |
| SHE | SPDR Series Trust SPDR SSGA Gender Diversity Index ETF | $100.20 | $97.68 | $98.50 | $100.20 | $98.50 | 2.58% | Tuesday, December 21, 2021 4:10 PM |
| SHEN | Shenandoah Telecommunications Co - Common Stock | $26.45 | $25.92 | $26.10 | $26.87 | $26.00 | 2.04% | Tuesday, December 21, 2021 4:00 PM |
| SHG | Shinhan Financial Group Co Ltd American Depositary Shares | $31.74 | $31.54 | $31.80 | $32.05 | $31.57 | 0.63% | Tuesday, December 21, 2021 4:00 PM |
| SHI | SINOPEC Shangai Petrochemical Company, Ltd. Common Stock | $22.50 | $22.29 | $22.25 | $22.78 | $22.06 | 0.94% | Tuesday, December 21, 2021 4:00 PM |
| SHIP | Seanergy Maritime Holdings Corp - Common Stock | $0.90 | $0.89 | $0.90 | $0.92 | $0.89 | 1.12% | Tuesday, December 21, 2021 4:00 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 | $10.98 | $10.94 | $11.03 | $11.21 | $10.88 | 0.37% | Tuesday, December 21, 2021 4:00 PM |
| SHM | SPDR Nuveen Bloomberg Barclays Short Term Municipal Bond ETF | $49.16 | $49.17 | $49.18 | $49.20 | $49.16 | -0.02% | Tuesday, December 21, 2021 4:10 PM |
| SHO | Sunstone Hotel Investors, Inc. Sunstone Hotel Investors, Inc. Common Shares | $11.51 | $10.77 | $10.90 | $11.57 | $10.89 | 6.87% | Tuesday, December 21, 2021 4:00 PM |
| SHOO | Steven Madden, Ltd. - Common Stock | $44.41 | $42.98 | $43.43 | $44.48 | $43.41 | 3.33% | Tuesday, December 21, 2021 4:00 PM |
| SHOP | Shopify Inc. Class A Subordinate Voting Shares | $1370.11 | $1282.88 | $1312.52 | $1371.29 | $1304.71 | 6.8% | Tuesday, December 21, 2021 4:00 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 | $110.42 | $110.41 | $110.42 | $110.42 | $110.41 | 0.01% | Tuesday, December 21, 2021 4:00 PM |
| SHW | Sherwin-Williams Company (The) Common Stock | $334.49 | $335.62 | $336.78 | $339.30 | $332.54 | -0.34% | Tuesday, December 21, 2021 4:00 PM |
| SHY | iShares 1-3 Year Treasury Bond ETF | $85.56 | $85.61 | $85.57 | $85.58 | $85.53 | -0.06% | Tuesday, December 21, 2021 4:00 PM |
| SHYD | VanEck Vectors Short High-Yield Municipal Index ETF | $25.16 | $25.19 | $25.21 | $25.21 | $25.14 | -0.12% | Tuesday, December 21, 2021 4:10 PM |
| SHYG | iShares 0-5 Year High Yield Corporate Bond ETF | $45.11 | $44.95 | $44.98 | $45.11 | $44.98 | 0.36% | Tuesday, December 21, 2021 4:10 PM |
| SHYL | Xtrackers Short Duration High Yield Bond ETF | $47.38 | $47.25 | $47.51 | $47.51 | $47.33 | 0.26% | Tuesday, December 21, 2021 4:10 PM |
| SI | Silvergate Capital Corporation Class A Common Stock | $144.07 | $132.63 | $136.34 | $144.19 | $136.34 | 8.63% | Tuesday, December 21, 2021 4:00 PM |
| SIBN | SI-BONE, Inc. - Common Stock | $20.66 | $19.75 | $20.05 | $20.78 | $19.57 | 4.61% | Tuesday, December 21, 2021 4:00 PM |
| SIC | Select Interior Concepts, Inc. - Class A Common Stock | $0.33 | $0.31 | $0.32 | $0.33 | $0.31 | 4.84% | Tuesday, December 21, 2021 4:00 PM |
| SID | Companhia Siderurgica Nacional S.A. Common Stock | $4.28 | $4.08 | $4.16 | $4.30 | $4.16 | 4.9% | Tuesday, December 21, 2021 4:00 PM |
| SIEB | Siebert Financial Corp. - Common Stock | $2.21 | $2.16 | $2.16 | $2.28 | $2.16 | 2.31% | Tuesday, December 21, 2021 4:00 PM |
| SIEN | Sientra, Inc. - Common Stock | $3.73 | $3.6 | $3.64 | $3.73 | $3.59 | 3.61% | Tuesday, December 21, 2021 4:00 PM |
| SIF | SIFCO Industries, Inc. Common Stock | $5.70 | $6.07 | $6.07 | $6.07 | $5.51 | -6.1% | Tuesday, December 21, 2021 4:00 PM |
| SIFY | Sify Technologies Limited - American Depository Shares, each represented by one Equity Share | $3.03 | $2.96 | $2.95 | $3.05 | $2.95 | 2.36% | Tuesday, December 21, 2021 4:00 PM |
| SIG | Signet Jewelers Limited Common Shares | $84.95 | $79.66 | $80.99 | $86.65 | $80.64 | 6.64% | Tuesday, December 21, 2021 4:00 PM |
| SIGA | SIGA Technologies Inc. - Common Stock | $7.75 | $7.52 | $7.64 | $7.79 | $7.59 | 3.06% | Tuesday, December 21, 2021 4:00 PM |
| SIGI | Selective Insurance Group, Inc. - Common Stock | $80.68 | $78.83 | $79.67 | $81.09 | $79.67 | 2.35% | Tuesday, December 21, 2021 4:00 PM |
| SIJ | ProShares UltraShort Industrials | $14.09 | $14.8 | $14.44 | $14.44 | $14.09 | -4.8% | Tuesday, December 21, 2021 4:10 PM |
| SIL | Global X Silver Miners ETF | $36.38 | $35.84 | $36.18 | $36.51 | $36.01 | 1.51% | Tuesday, December 21, 2021 4:10 PM |
| SILC | Silicom Ltd - Ordinary Shares | $49.26 | $47.92 | $48.05 | $49.79 | $48.05 | 2.8% | Tuesday, December 21, 2021 4:00 PM |
| SILJ | ETFMG Prime Junior Silver Miners ETF | $12.38 | $12.11 | $12.30 | $12.42 | $12.16 | 2.23% | Tuesday, December 21, 2021 4:10 PM |
| SILK | Silk Road Medical, Inc. - Common Stock | $42.65 | $39.74 | $40.26 | $43.02 | $40.26 | 7.32% | Tuesday, December 21, 2021 4:00 PM |
| SILV | SilverCrest Metals Inc. Common Shares | $7.73 | $7.57 | $7.73 | $7.78 | $7.60 | 2.11% | Tuesday, December 21, 2021 4:00 PM |
| SIM | Grupo Simec, S.A.B. de C.V. American Depositary Shares | $24.50 | $24.5 | $24.50 | $24.50 | $24.50 | 0 | Tuesday, December 21, 2021 4:00 PM |
| SIMO | Silicon Motion Technology Corporation - American Depositary Shares, each representing four ordinary shares | $88.71 | $88.88 | $89.99 | $91.97 | $87.05 | -0.19% | Tuesday, December 21, 2021 4:00 PM |
| SIMS | SPDR S&P Kensho Intelligent Structures ETF | $44.55 | $43.3 | $43.82 | $44.55 | $43.82 | 2.89% | Tuesday, December 21, 2021 4:10 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 | $3.73 | $3.87 | $3.90 | $3.91 | $3.70 | -3.62% | Tuesday, December 21, 2021 4:00 PM |
| SINT | SiNtx Technologies, Inc. - Common Stock | $0.77 | $0.68 | $0.67 | $0.84 | $0.66 | 12.02% | Tuesday, December 21, 2021 4:00 PM |
| SIRI | Sirius XM Holdings Inc. - Common Stock | $6.41 | $6.35 | $6.42 | $6.46 | $6.35 | 0.94% | Tuesday, December 21, 2021 4:00 PM |
| SITC | SITE Centers Corp. Common Stock | $14.84 | $14.43 | $14.54 | $15.03 | $14.53 | 2.84% | Tuesday, December 21, 2021 4:00 PM |
| SITE | SiteOne Landscape Supply, Inc. Common Stock | $219.75 | $215.6 | $217.43 | $220.76 | $216.44 | 1.92% | Tuesday, December 21, 2021 4:00 PM |
| SITM | SiTime Corporation - Common Stock | $272.84 | $263.38 | $268.04 | $275.97 | $265.94 | 3.59% | Tuesday, December 21, 2021 4:00 PM |
| SIVB | SVB Financial Group - Common Stock | $665.26 | $637.64 | $650.96 | $665.98 | $647.46 | 4.33% | Tuesday, December 21, 2021 4:00 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 | $26.41 | $26.23 | $26.35 | $26.43 | $26.26 | 0.69% | Tuesday, December 21, 2021 4:00 PM |
| SIVR | Aberdeen Standard Physical Silver Shares ETF | $21.64 | $21.45 | $21.74 | $21.79 | $21.62 | 0.89% | Tuesday, December 21, 2021 4:10 PM |
| SIX | Six Flags Entertainment Corporation New Common Stock | $42.58 | $40.21 | $40.42 | $42.77 | $40.37 | 5.91% | Tuesday, December 21, 2021 4:00 PM |
| SIZE | iShares Edge MSCI USA Size Factor ETF | $133.83 | $131.08 | $132.19 | $133.85 | $132.19 | 2.1% | Tuesday, December 21, 2021 4:10 PM |
| SJB | ProShares Short High Yield | $17.49 | $17.6 | $17.56 | $17.57 | $17.49 | -0.63% | Tuesday, December 21, 2021 4:10 PM |
| SJI | South Jersey Industries, Inc. Common Stock | $25.33 | $25.38 | $25.42 | $25.87 | $25.21 | -0.2% | Tuesday, December 21, 2021 4:00 PM |
| SJM | J.M. Smucker Company (The) New Common Stock | $131.89 | $135.04 | $133.90 | $134.00 | $130.81 | -2.33% | Tuesday, December 21, 2021 4:00 PM |
| SJNK | SPDR Bloomberg Barclays Short Term High Yield Bond ETF | $27.04 | $26.95 | $26.98 | $27.04 | $26.98 | 0.33% | Tuesday, December 21, 2021 4:10 PM |
| SJR | Shaw Communications Inc. Common Stock | $29.17 | $28.93 | $29.06 | $29.22 | $28.88 | 0.83% | Tuesday, December 21, 2021 4:00 PM |
| SJT | San Juan Basin Royalty Trust Common Stock | $5.83 | $5.9 | $5.90 | $6.05 | $5.79 | -1.19% | Tuesday, December 21, 2021 4:00 PM |
| SJW | SJW Group Common Stock (DE) | $69.77 | $71.18 | $71.38 | $71.90 | $69.45 | -1.98% | Tuesday, December 21, 2021 4:00 PM |
| SKF | ProShares UltraShort Financials | $8.67 | $9.04 | $8.88 | $8.88 | $8.63 | -4.09% | Tuesday, December 21, 2021 4:10 PM |
| SKM | SK Telecom Co., Ltd. Common Stock | $47.60 | $47.01 | $47.50 | $47.67 | $47.42 | 1.26% | Tuesday, December 21, 2021 4:00 PM |
| SKOR | FlexShares Credit-Scored US Corporate Bond Index Fund | $52.73 | $52.77 | $52.58 | $52.73 | $52.58 | -0.07% | Tuesday, December 21, 2021 4:00 PM |
| SKT | Tanger Factory Outlet Centers, Inc. Common Stock | $19.10 | $18.35 | $18.47 | $19.20 | $18.40 | 4.09% | Tuesday, December 21, 2021 4:00 PM |
| SKX | Skechers U.S.A., Inc. Common Stock | $41.11 | $40.16 | $41.10 | $41.55 | $40.74 | 2.37% | Tuesday, December 21, 2021 4:00 PM |
| SKY | Skyline Champion Corporation Common Stock | $73.24 | $70.04 | $70.86 | $73.79 | $70.70 | 4.57% | Tuesday, December 21, 2021 4:00 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 | $40.56 | $37.66 | $38.26 | $40.83 | $38.26 | 7.7% | Tuesday, December 21, 2021 4:00 PM |
| SKYY | First Trust Cloud Computing ETF | $105.73 | $101.46 | $102.85 | $105.80 | $102.28 | 4.21% | Tuesday, December 21, 2021 4:00 PM |
| SLAB | Silicon Laboratories, Inc. - Common Stock | $198.33 | $196.15 | $202.25 | $203.98 | $197.15 | 1.11% | Tuesday, December 21, 2021 4:00 PM |
| SLB | Schlumberger N.V. Common Stock | $29.45 | $28.47 | $28.95 | $29.60 | $28.82 | 3.44% | Tuesday, December 21, 2021 4:00 PM |
| SLCA | U.S. Silica Holdings, Inc. Common Stock | $9.59 | $9.13 | $9.30 | $9.61 | $9.30 | 5.04% | Tuesday, December 21, 2021 4:00 PM |
| SLCT | Select Bancorp, Inc. - Common Stock | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
| SLDB | Solid Biosciences Inc. - Common Stock | $1.97 | $1.96 | $1.97 | $2.01 | $1.93 | 0.51% | Tuesday, December 21, 2021 4:00 PM |
| SLF | Sun Life Financial Inc. Common Stock | $53.65 | $52.9 | $53.03 | $53.78 | $52.95 | 1.42% | Tuesday, December 21, 2021 4:00 PM |
| SLG | SL Green Realty Corp Common Stock | $71.08 | $69.47 | $70.72 | $72.10 | $70.36 | 2.32% | Tuesday, December 21, 2021 4:00 PM |
| SLGG | Super League Gaming, Inc. - Common Stock | $2.58 | $2.46 | $2.45 | $2.67 | $2.41 | 4.88% | Tuesday, December 21, 2021 4:00 PM |
| SLGL | Sol-Gel Technologies Ltd. - Common Stock | $6.85 | $7 | $7.09 | $7.10 | $6.80 | -2.14% | Tuesday, December 21, 2021 4:00 PM |
| SLGN | Silgan Holdings Inc. - Common Stock | $41.36 | $41.29 | $41.50 | $42.05 | $40.75 | 0.17% | Tuesday, December 21, 2021 4:00 PM |
| SLM | SLM Corporation - Common Stock | $18.42 | $17.64 | $17.68 | $18.43 | $17.31 | 4.42% | Tuesday, December 21, 2021 4:00 PM |
| SLMBP | SLM Corporation - Floating Rate Non-Cumulative Preferred Stock, Series B | $59.78 | $60 | $59.64 | $59.78 | $59.29 | -0.37% | Tuesday, December 21, 2021 4:00 PM |
| SLNO | Soleno Therapeutics, Inc. - Common Stock | $0.52 | $0.54 | $0.54 | $0.54 | $0.51 | -3.17% | Tuesday, December 21, 2021 4:00 PM |
| SLP | Simulations Plus, Inc. - Common Stock | $48.87 | $47.25 | $47.85 | $49.00 | $47.34 | 3.43% | Tuesday, December 21, 2021 4:00 PM |
| SLQD | iShares 0-5 Year Investment Grade Corporate Bond ETF | $51.02 | $51.03 | $50.92 | $51.02 | $50.92 | -0.02% | Tuesday, December 21, 2021 4:00 PM |
| SLRC | Solar Capital Ltd. - Common Stock | $17.68 | $17.72 | $17.75 | $18.08 | $17.59 | -0.23% | Tuesday, December 21, 2021 4:00 PM |
| SLRX | Salarius Pharmaceuticals, Inc. - Common Stock | $0.53 | $0.55 | $0.53 | $0.56 | $0.52 | -3.76% | Tuesday, December 21, 2021 4:00 PM |
| SLS | SELLAS Life Sciences Group, Inc. - Common Stock | $5.99 | $6.24 | $6.19 | $6.45 | $5.91 | -4.01% | Tuesday, December 21, 2021 4:00 PM |
| SLT | Salt High truBeta US Market ETF | $42.00 | $40.15 | $40.15 | $42.00 | $40.15 | 4.6% | Tuesday, December 21, 2021 4:10 PM |
| SLV | iShares Silver Trust | $20.77 | $20.57 | $20.88 | $20.93 | $20.75 | 0.97% | Tuesday, December 21, 2021 4:10 PM |
| SLVO | Credit Suisse AG - Credit Suisse Silver Shares Covered Call Exchange Traded Notes | $4.94 | $4.89 | $4.97 | $4.97 | $4.91 | 1.06% | Tuesday, December 21, 2021 4:00 PM |
| SLVP | iShares MSCI Global Silver Miners Fund | $12.70 | $12.53 | $12.70 | $12.78 | $12.55 | 1.36% | Tuesday, December 21, 2021 4:10 PM |
| SLX | VanEck Vectors Steel ETF | $52.05 | $50.91 | $51.46 | $52.17 | $51.46 | 2.24% | Tuesday, December 21, 2021 4:10 PM |
| SLY | SPDR S&P 600 Small Cap ETF (based on S&P SmallCap 600 Index -- symbol SML) | $96.66 | $93.93 | $95.04 | $96.66 | $95.04 | 2.91% | Tuesday, December 21, 2021 4:10 PM |
| SLYG | SPDR S&P 600 Small Cap Growth ETF (based on S&P SmallCap 600 Growth Index --symbol CGK) | $89.91 | $87.5 | $88.36 | $89.91 | $88.36 | 2.75% | Tuesday, December 21, 2021 4:10 PM |
| SLYV | SPDR S&P 600 Small Cap Value ETF (based on S&P SmallCap Value Index--symbol--CVK | $82.91 | $80.48 | $81.14 | $82.93 | $81.14 | 3.02% | Tuesday, December 21, 2021 4:10 PM |
| SM | SM Energy Company Common Stock | $28.98 | $27.26 | $27.90 | $29.11 | $27.60 | 6.31% | Tuesday, December 21, 2021 4:00 PM |
| SMAR | Smartsheet Inc. Class A Common Stock | $77.60 | $72.39 | $73.57 | $78.00 | $72.72 | 7.2% | Tuesday, December 21, 2021 4:00 PM |
| SMB | VanEck Vectors AMT-Free Short Municipal Index ETF | $17.93 | $17.94 | $17.96 | $17.96 | $17.93 | -0.06% | Tuesday, December 21, 2021 4:10 PM |
| SMBC | Southern Missouri Bancorp, Inc. - Common Stock | $48.59 | $48.11 | $48.67 | $49.63 | $48.11 | 1% | Tuesday, December 21, 2021 4:00 PM |
| SMBK | SmartFinancial, Inc. - Common Stock | $26.57 | $26.1 | $26.76 | $26.90 | $26.42 | 1.8% | Tuesday, December 21, 2021 4:00 PM |
| SMCI | Super Micro Computer, Inc. - Common Stock | $42.63 | $41.28 | $41.79 | $43.17 | $41.79 | 3.27% | Tuesday, December 21, 2021 4:00 PM |
| SMCP | AlphaMark Actively Managed Small Cap ETF | $29.66 | $29.66 | No Data | $30.35 | $30.35 | 0 | Monday, December 20, 2021 2:51 PM |
| SMDD | UltraPro Short MidCap400 | $23.24 | $25.13 | $24.50 | $24.50 | $23.24 | -7.52% | Tuesday, December 21, 2021 4:10 PM |
| SMDV | ProShares Russell 2000 Dividend Growers ETF | $65.41 | $64.12 | $64.77 | $65.47 | $64.77 | 2.01% | Tuesday, December 21, 2021 4:10 PM |
| SMDY | Syntax Stratified MidCap ETF | $39.55 | $38.63 | No Data | $39.55 | $39.55 | 2.38% | Tuesday, December 21, 2021 4:10 PM |
| SMED | Sharps Compliance Corp. - Common Stock | $6.77 | $6.89 | $6.92 | $6.95 | $6.69 | -1.74% | Tuesday, December 21, 2021 4:00 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) | $6.78 | $6.67 | $6.72 | $6.81 | $6.72 | 1.65% | Tuesday, December 21, 2021 4:00 PM |
| SMG | Scotts Miracle-Gro Company (The) Common Stock | $153.51 | $152.17 | $153.14 | $155.25 | $151.89 | 0.88% | Tuesday, December 21, 2021 4:00 PM |
| SMH | VanEck Vectors Semiconductor ETF | $302.04 | $291.51 | $297.71 | $302.32 | $293.63 | 3.61% | Tuesday, December 21, 2021 4:00 PM |
| SMHB | ETRACS Monthly Pay 2x Leveraged Small Cap High Dividend ETN Series B | $11.54 | $10.92 | $11.06 | $11.54 | $11.06 | 5.68% | Tuesday, December 21, 2021 4:10 PM |
| SMHI | SEACOR Marine Holdings Inc. Common Stock | $3.26 | $3.25 | $3.28 | $3.40 | $3.25 | 0.31% | Tuesday, December 21, 2021 4:00 PM |
| SMIN | Ishares MSCI India Small Cap ETF | $1549.50 | $1515.5 | $1533.00 | $1552.50 | $1529.00 | 2.24% | Tuesday, December 21, 2021 4:35 PM |
| SMIT | Schmitt Industries, Inc. - Common Stock | $5.65 | $5.4 | $5.40 | $5.78 | $5.32 | 4.63% | Tuesday, December 21, 2021 4:00 PM |
| SMLF | iShares Edge MSCI Multifactor USA Small-Cap ETF | $55.42 | $53.7 | $54.33 | $55.42 | $54.33 | 3.2% | Tuesday, December 21, 2021 4:10 PM |
| SMLL | Direxion Daily Small Cap Bull 2X Shares | $2336.48 | $2330.98 | $2330.98 | $2343.14 | $2306.31 | 0.24% | Tuesday, December 21, 2021 6:19 PM |
| SMLP | Summit Midstream Partners, LP Common Units Representing Limited Partner Interests | $22.64 | $23.09 | $23.73 | $24.00 | $22.15 | -1.95% | Tuesday, December 21, 2021 4:00 PM |
| SMLV | SPDR SSGA US Small Cap Low Volatility Index ETF | $116.12 | $114.2 | $115.27 | $116.20 | $115.27 | 1.68% | Tuesday, December 21, 2021 4:10 PM |
| SMM | Salient Midstream Common Shares of Beneficial Interest | $6.51 | $6.33 | $6.37 | $6.56 | $6.37 | 2.84% | Tuesday, December 21, 2021 4:00 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 | $64.80 | $62.95 | $63.40 | $64.80 | $63.40 | 2.94% | Tuesday, December 21, 2021 4:10 PM |
| SMMF | Summit Financial Group, Inc. - Common Stock | $26.95 | $26.55 | $27.18 | $27.18 | $26.51 | 1.51% | Tuesday, December 21, 2021 4:00 PM |
| SMMT | Summit Therapeutics plc - American Depositary Shares | $2.45 | $2.59 | $2.59 | $2.68 | $2.40 | -5.41% | Tuesday, December 21, 2021 4:00 PM |
| SMMU | Short Term Municipal Bond Active Exchange-Traded Fund | $51.25 | $51.28 | $51.27 | $51.27 | $51.25 | -0.06% | Tuesday, December 21, 2021 4:10 PM |
| SMMV | iShares Trust ETF | $38.27 | $37.86 | $38.10 | $38.27 | $38.10 | 1.08% | Tuesday, December 21, 2021 4:10 PM |
| SMN | ProShares UltraShort Basic Materials | $12.12 | $12.55 | $12.24 | $12.31 | $12.09 | -3.37% | Tuesday, December 21, 2021 4:10 PM |
| SMOG | VanEck Vectors Low Carbon Energy ETF | $153.52 | $148.71 | $150.21 | $153.52 | $150.21 | 3.24% | Tuesday, December 21, 2021 4:10 PM |
| SMP | Standard Motor Products, Inc. Common Stock | $50.84 | $50.02 | $50.57 | $51.17 | $50.49 | 1.64% | Tuesday, December 21, 2021 4:00 PM |
| SMPL | The Simply Good Foods Company - Common Stock | $39.71 | $38.57 | $38.61 | $40.04 | $38.29 | 2.96% | Tuesday, December 21, 2021 4:00 PM |
| SMRT | Stein Mart, Inc. - Common Stock | $9.95 | $9.38 | $9.61 | $10.32 | $9.42 | 6.08% | Tuesday, December 21, 2021 4:00 PM |
| SMSI | Smith Micro Software, Inc. - Common Stock | $5.07 | $4.95 | $5.00 | $5.12 | $4.97 | 2.42% | Tuesday, December 21, 2021 4:00 PM |
| SMTC | Semtech Corporation - Common Stock | $85.17 | $82.89 | $84.60 | $85.29 | $83.12 | 2.75% | Tuesday, December 21, 2021 4:00 PM |
| SMTS | Sierra Metals Inc. Common Stock | $1.26 | $1.28 | $1.29 | $1.36 | $1.24 | -1.56% | Tuesday, December 21, 2021 4:00 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 | $208.51 | $204.58 | $206.00 | $209.50 | $206.00 | 1.92% | Tuesday, December 21, 2021 4:00 PM |
| SNAP | Snap Inc. Class A Common Stock | $46.10 | $44.41 | $44.89 | $46.20 | $43.90 | 3.81% | Tuesday, December 21, 2021 4:00 PM |
| SNBR | Sleep Number Corporation - Common Stock | $76.40 | $75.27 | $75.74 | $76.81 | $75.10 | 1.5% | Tuesday, December 21, 2021 4:00 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 | $2.55 | $2.43 | $2.41 | $2.55 | $2.36 | 4.94% | Tuesday, December 21, 2021 4:00 PM |
| SND | Smart Sand, Inc. - Common Stock | $1.79 | $1.75 | $1.76 | $1.82 | $1.76 | 2.29% | Tuesday, December 21, 2021 4:00 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 | $0.63 | $0.59 | $0.60 | $0.63 | $0.60 | 5.63% | Tuesday, December 21, 2021 4:00 PM |
| SNDR | Schneider National, Inc. Common Stock | $25.80 | $25.3 | $25.35 | $25.94 | $25.21 | 1.98% | Tuesday, December 21, 2021 4:00 PM |
| SNDX | Syndax Pharmaceuticals, Inc. - Common Stock | $21.25 | $21.14 | $21.30 | $21.75 | $20.74 | 0.52% | Tuesday, December 21, 2021 4:00 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 | $1.03 | $1.04 | $1.02 | $1.04 | $0.99 | -0.96% | Tuesday, December 21, 2021 4:00 PM |
| SNFCA | Security National Financial Corporation - Class A Common Stock | $8.70 | $8.64 | $8.61 | $8.70 | $8.61 | 0.69% | Tuesday, December 21, 2021 4:00 PM |
| SNGX | Soligenix, Inc. - Common Stock | $0.75 | $0.73 | $0.73 | $0.77 | $0.73 | 2.98% | Tuesday, December 21, 2021 4:00 PM |
| SNLN | Highland/iBoxx Senior Loan ETF | $15.88 | $15.89 | $15.86 | $15.90 | $15.86 | -0.09% | Tuesday, December 21, 2021 4:00 PM |
| SNMP | Sanchez Midstream Partners LP Common Stock | $0.67 | $0.64 | $0.64 | $0.70 | $0.64 | 4.59% | Tuesday, December 21, 2021 4:00 PM |
| SNN | Smith & Nephew SNATS, Inc. Common Stock | $33.31 | $32.1 | $32.74 | $33.36 | $32.72 | 3.77% | Tuesday, December 21, 2021 4:00 PM |
| SNOA | Sonoma Pharmaceuticals, Inc. - Common Stock | $4.80 | $4.74 | $4.74 | $4.99 | $4.66 | 1.27% | Tuesday, December 21, 2021 4:00 PM |
| SNP | China Petroleum & Chemical Corporation Common Stock | $46.78 | $46.05 | $46.39 | $46.82 | $46.30 | 1.59% | Tuesday, December 21, 2021 4:00 PM |
| SNPE | Xtrackers S&P 500 ESG ETF | $41.62 | $40.87 | $41.29 | $41.63 | $41.01 | 1.84% | Tuesday, December 21, 2021 4:10 PM |
| SNPS | Synopsys, Inc. - Common Stock | $359.07 | $346.11 | $349.57 | $359.75 | $344.57 | 3.74% | Tuesday, December 21, 2021 4:00 PM |
| SNR | New Senior Investment Group Inc. Common Stock | $0.09 | $0.09 | No Data | No Data | No Data | 0 | Monday, December 13, 2021 2:15 PM |
| SNSR | Global X Internet of Things ETF | $38.20 | $37.36 | $37.77 | $38.32 | $37.69 | 2.25% | Tuesday, December 21, 2021 4:00 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 | $27.76 | $27.62 | $27.75 | $27.79 | $27.53 | 0.5% | Tuesday, December 21, 2021 4:00 PM |
| SNV | Synovus Financial Corp. Common Stock | $46.32 | $44.47 | $45.19 | $46.34 | $45.19 | 4.16% | Tuesday, December 21, 2021 4:00 PM |
| SNX | Synnex Corporation Common Stock | $109.36 | $105.18 | $106.14 | $109.71 | $106.14 | 3.97% | Tuesday, December 21, 2021 4:00 PM |
| SNY | Sanofi - American Depositary Shares | $49.56 | $48.97 | $49.34 | $49.67 | $49.19 | 1.2% | Tuesday, December 21, 2021 4:00 PM |
| SO | Southern Company (The) Common Stock | $66.39 | $67.12 | $67.35 | $67.50 | $66.27 | -1.09% | Tuesday, December 21, 2021 4:02 PM |
| SOCL | Global X Social Media ETF | $54.05 | $52.14 | $52.67 | $54.15 | $52.67 | 3.66% | Tuesday, December 21, 2021 4:00 PM |
| SOGO | Sogou Inc. American Depositary Shares, each representing one Class A Ordinary Share | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
| SOHO | Sotherly Hotels Inc. - Common Stock | $2.07 | $1.97 | $2.03 | $2.08 | $2.02 | 5.08% | Tuesday, December 21, 2021 4:00 PM |
| SOHOB | Sotherly Hotels Inc. - 8.0% Series B Cumulative Redeemable Perpetual Preferred Stock | $15.61 | $16 | $15.95 | $16.25 | $15.61 | -2.42% | Tuesday, December 21, 2021 4:00 PM |
| SOHON | Sotherly Hotels Inc. - 8.25% Series D Cumulative Redeemable Perpetual Preferred Stock | $16.86 | $16.94 | $17.25 | $17.25 | $16.84 | -0.47% | Tuesday, December 21, 2021 4:00 PM |
| SOHOO | Sotherly Hotels Inc. - 7.875% Series C Cumulative Redeemable Perpetual Preferred Stock | $15.36 | $15.7 | $15.90 | $15.90 | $15.05 | -2.2% | Tuesday, December 21, 2021 4:00 PM |
| SOHU | Sohu.com Limited - American Depositary Shares | $16.57 | $15.89 | $16.12 | $16.72 | $16.01 | 4.28% | Tuesday, December 21, 2021 4:00 PM |
| SOI | Solaris Oilfield Infrastructure, Inc. Class A Common Stock | $6.73 | $6.46 | $6.53 | $6.80 | $6.53 | 4.18% | Tuesday, December 21, 2021 4:00 PM |
| SOIL | Global X Fertilizers/Potash ETF | $3.21 | $3.01 | $3.30 | $3.58 | $3.19 | 6.64% | Tuesday, December 21, 2021 4:00 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 | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
| SOJC | Southern Company (The) Series 2017B 5.25% Junior Subordinated Notes due December 1, 2077 | $25.92 | $25.86 | $25.94 | $25.99 | $25.90 | 0.23% | Tuesday, December 21, 2021 4:00 PM |
| SOJD | Southern Company (The) Series 2020A 4.95% Junior Subordinated Notes due January 30, 2080 | $26.63 | $26.61 | $26.70 | $26.72 | $26.61 | 0.08% | Tuesday, December 21, 2021 4:00 PM |
| SOL | Renesola Ltd. American Depsitary Shares (Each representing 10 shares) | $6.01 | $5.68 | $5.78 | $6.02 | $5.78 | 5.9% | Tuesday, December 21, 2021 4:00 PM |
| SOLO | Electrameccanica Vehicles Corp. Ltd. - Common Stock | $2.51 | $2.5 | $2.55 | $2.56 | $2.48 | 0.4% | Tuesday, December 21, 2021 4:00 PM |
| SOLY | Soliton, Inc. - Common Stock | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
| SON | Sonoco Products Company Common Stock | $56.18 | $55.01 | $55.83 | $57.00 | $55.60 | 2.13% | Tuesday, December 21, 2021 4:00 PM |
| SONA | Southern National Bancorp of Virginia, Inc. - Common Stock | $0.56 | $0.43 | $0.44 | $0.60 | $0.43 | 30.23% | Tuesday, December 21, 2021 4:00 PM |
| SONG | Akazoo S.A. - Ordinary Shares | $125.00 | $124.6 | $125.00 | $125.60 | $124.80 | 0.32% | Tuesday, December 21, 2021 4:35 PM |
| SONM | Sonim Technologies, Inc. - Common Stock | $0.98 | $0.95 | $0.96 | $1.03 | $0.95 | 3.7% | Tuesday, December 21, 2021 4:00 PM |
| SONO | Sonos, Inc. - Common Stock | $30.11 | $28.85 | $29.13 | $30.41 | $29.00 | 4.37% | Tuesday, December 21, 2021 4:00 PM |
| SOR | Source Capital, Inc. Common Stock | $42.25 | $41.54 | $41.73 | $42.25 | $41.63 | 1.71% | Tuesday, December 21, 2021 4:00 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 | $63.50 | $57.54 | $61.17 | $63.68 | $58.79 | 10.37% | Tuesday, December 21, 2021 4:10 PM |
| SOXS | Direxion Daily Semiconductor Bear 3x Shares | $3.72 | $4.13 | $3.87 | $4.04 | $3.70 | -9.93% | Tuesday, December 21, 2021 9:10 PM |
| SOXX | iShares PHLX SOX Semiconductor Sector Index Fund | $530.12 | $511.66 | $523.19 | $530.37 | $516.04 | 3.61% | Tuesday, December 21, 2021 4:00 PM |
| SOYB | Teucrium Soybean Fund ETV | $22.38 | $22.14 | $22.17 | $22.43 | $22.17 | 1.07% | Tuesday, December 21, 2021 4:10 PM |
| SP | SP Plus Corporation - Common Stock | $27.19 | $26.61 | $26.96 | $27.31 | $26.94 | 2.18% | Tuesday, December 21, 2021 4:00 PM |
| SPAB | SPDR Portfolio Aggregate Bond ETF | $29.66 | $29.71 | $29.67 | $29.67 | $29.61 | -0.17% | Tuesday, December 21, 2021 4:10 PM |
| SPAQ | Spartan Energy Acquisition Corp Class A Common Stock | $9.89 | $9.88 | $9.88 | $9.90 | $9.88 | 0.1% | Tuesday, December 21, 2021 4:00 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 | $98.14 | $95.15 | $96.16 | $98.14 | $96.16 | 3.14% | Tuesday, December 21, 2021 4:00 PM |
| SPBO | SPDR Portfolio Corporate Bond ETF | $34.85 | $34.83 | $34.83 | $34.86 | $34.59 | 0.07% | Tuesday, December 21, 2021 4:10 PM |
| SPCB | SuperCom, Ltd. - Ordinary Shares | $0.55 | $0.54 | $0.51 | $0.56 | $0.51 | 2.14% | Tuesday, December 21, 2021 4:00 PM |
| SPCE | Virgin Galactic Holdings, Inc. Common Stock | $14.63 | $13.94 | $13.93 | $14.67 | $13.86 | 4.95% | Tuesday, December 21, 2021 4:00 PM |
| SPDN | Direxion Daily S&P 500 Bear 1X Shares | $14.40 | $14.67 | $14.54 | $14.62 | $14.40 | -1.84% | Tuesday, December 21, 2021 4:10 PM |
| SPDV | AAM S&P 500 High Dividend Value ETF | $30.22 | $29.66 | $29.84 | $30.28 | $29.84 | 1.88% | Tuesday, December 21, 2021 4:10 PM |
| SPDW | SPDR Portfolio Developed World ex-US ETF | $35.74 | $35.28 | $35.49 | $35.74 | $35.46 | 1.3% | Tuesday, December 21, 2021 4:10 PM |
| SPE | Special Opportunities Fund, Inc Common Stock | $14.79 | $14.56 | $14.66 | $15.10 | $14.65 | 1.58% | Tuesday, December 21, 2021 4:00 PM |
| SPEM | SPDR Index Shares Fund SPDR Portfolio Emerging Markets ETF | $40.75 | $40.07 | $40.38 | $40.75 | $40.33 | 1.7% | Tuesday, December 21, 2021 4:10 PM |
| SPEU | SPDR Portfolio Europe ETF | $41.47 | $41.02 | $41.23 | $41.47 | $41.18 | 1.1% | Tuesday, December 21, 2021 4:10 PM |
| SPFF | Global X SuperIncome Preferred ETF | $11.66 | $11.59 | $11.57 | $11.66 | $11.57 | 0.6% | Tuesday, December 21, 2021 4:10 PM |
| SPFI | South Plains Financial, Inc. - Common Stock | $26.39 | $26.26 | $26.39 | $26.97 | $26.19 | 0.5% | Tuesday, December 21, 2021 4:00 PM |
| SPG | Simon Property Group, Inc. Common Stock | $154.47 | $146.32 | $148.20 | $154.89 | $148.07 | 5.57% | Tuesday, December 21, 2021 4:00 PM |
| SPGI | S&P Global Inc. Common Stock | $470.49 | $460.34 | $464.71 | $470.90 | $463.05 | 2.2% | Tuesday, December 21, 2021 4:00 PM |
| SPGM | SPDR Portfolio MSCI Global Stock Market ETF | $56.45 | $55.61 | $56.06 | $56.45 | $56.06 | 1.51% | Tuesday, December 21, 2021 4:10 PM |
| SPGP | Invesco S&P 500 GARP ETF | $93.90 | $92.35 | $92.92 | $93.90 | $92.92 | 1.68% | Tuesday, December 21, 2021 4:10 PM |
| SPH | Suburban Propane Partners, L.P. Common Stock | $14.02 | $14.1 | $14.10 | $14.19 | $13.97 | -0.57% | Tuesday, December 21, 2021 4:00 PM |
| SPHB | Invesco S&P 500 High Beta ETF | $77.05 | $73.97 | $75.02 | $77.08 | $75.02 | 4.16% | Tuesday, December 21, 2021 4:10 PM |
| SPHD | Invesco S&P 500 High Dividend Low Volatility ETF | $44.17 | $44.02 | $44.18 | $44.33 | $44.06 | 0.34% | Tuesday, December 21, 2021 4:10 PM |
| SPHQ | Invesco S&P 500 Quality ETF | $52.00 | $51.13 | $51.52 | $52.00 | $51.23 | 1.7% | Tuesday, December 21, 2021 4:10 PM |
| SPHY | SPDR Portfolio High Yield Bond ETF | $26.43 | $26.33 | $26.35 | $26.43 | $26.33 | 0.38% | Tuesday, December 21, 2021 4:10 PM |
| SPI | SPI Energy Co., Ltd. - Ordinary Shares | $4.06 | $3.89 | $3.90 | $4.09 | $3.90 | 4.37% | Tuesday, December 21, 2021 4:00 PM |
| SPIB | SPDR Portfolio Intermediate Term Corporate Bond ETF | $36.16 | $36.16 | $36.28 | $36.28 | $36.08 | 0 | Tuesday, December 21, 2021 4:10 PM |
| SPIP | SPDR Portfolio TIPS ETF | $31.19 | $31.15 | $31.13 | $31.19 | $31.08 | 0.13% | Tuesday, December 21, 2021 4:10 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 | $31.59 | $31.5 | $31.26 | $31.60 | $31.26 | 0.29% | Tuesday, December 21, 2021 4:10 PM |
| SPLG | SPDR Portfolio S&P 500 ETF | $54.46 | $53.52 | $53.94 | $54.46 | $53.67 | 1.76% | Tuesday, December 21, 2021 4:10 PM |
| SPLK | Splunk Inc. - Common Stock | $114.04 | $109.61 | $110.50 | $114.19 | $110.22 | 4.04% | Tuesday, December 21, 2021 4:00 PM |
| SPLP | Steel Partners Holdings LP LTD PARTNERSHIP UNIT | $37.65 | $37.63 | $38.07 | $40.00 | $37.52 | 0.07% | Tuesday, December 21, 2021 4:00 PM |
| SPLV | Invesco S&P 500 Low Volatility ETF | $66.33 | $66.25 | $66.53 | $66.57 | $66.06 | 0.12% | Tuesday, December 21, 2021 4:10 PM |
| SPMB | SPDR Portfolio Mortgage Backed Bond ETF | $25.33 | $25.38 | $25.34 | $25.37 | $25.33 | -0.2% | Tuesday, December 21, 2021 4:10 PM |
| SPMD | SPDR Portfolio S&P 400 Mid Cap ETF | $48.12 | $46.9 | $47.35 | $48.12 | $47.31 | 2.6% | Tuesday, December 21, 2021 4:10 PM |
| SPMO | Invesco S&P 500 Momentum ETF | $63.16 | $61.91 | $62.58 | $63.16 | $62.58 | 2.01% | Tuesday, December 21, 2021 4:10 PM |
| SPMV | Invesco S&P 500 Minimum Variance ETF | $81.73 | $81.02 | $81.59 | $82.24 | $81.59 | 0.88% | Tuesday, December 21, 2021 5:17 PM |
| SPN | Superior Energy Services, Inc. Common Stock | $0.25 | $0.25 | $0.25 | $0.25 | $0.25 | 0 | Tuesday, December 21, 2021 4:00 PM |
| SPNE | SeaSpine Holdings Corporation - Common Stock | $12.70 | $12.24 | $12.39 | $12.92 | $12.34 | 3.76% | Tuesday, December 21, 2021 4:00 PM |
| SPNS | Sapiens International Corporation N.V. - Common Shares | $34.05 | $33.26 | $33.64 | $34.24 | $33.60 | 2.38% | Tuesday, December 21, 2021 4:00 PM |
| SPOK | Spok Holdings, Inc. - Common Stock | $8.78 | $8.74 | $8.74 | $8.89 | $8.63 | 0.46% | Tuesday, December 21, 2021 4:00 PM |
| SPOT | Spotify Technology S.A. Ordinary Shares | $238.11 | $228.16 | $230.19 | $238.84 | $230.06 | 4.36% | Tuesday, December 21, 2021 4:00 PM |
| SPPI | Spectrum Pharmaceuticals, Inc. - Common Stock | $1.50 | $1.52 | $1.52 | $1.54 | $1.47 | -1.32% | Tuesday, December 21, 2021 4:00 PM |
| SPPP | Sprott Physical Platinum and Palladium Trust | $13.42 | $13.11 | $13.28 | $13.47 | $13.25 | 2.33% | Tuesday, December 21, 2021 4:10 PM |
| SPR | Spirit Aerosystems Holdings, Inc. Common Stock | $43.67 | $39.66 | $40.40 | $43.86 | $40.22 | 10.11% | Tuesday, December 21, 2021 4:00 PM |
| SPRO | Spero Therapeutics, Inc. - Common Stock | $13.82 | $13.17 | $13.27 | $13.88 | $13.17 | 4.94% | Tuesday, December 21, 2021 4:00 PM |
| SPRT | Support.com, Inc. - Common Stock | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
| SPSB | SPDR Portfolio Short Term Corporate Bond ETF | $30.92 | $30.92 | $30.92 | $30.92 | $30.90 | 0 | Tuesday, December 21, 2021 4:10 PM |
| SPSC | SPS Commerce, Inc. - Common Stock | $141.75 | $134.7 | $136.89 | $141.78 | $135.29 | 5.23% | Tuesday, December 21, 2021 4:00 PM |
| SPSK | Tidal ETF Trust SP Funds Dow Jones Global Sukuk ETF | $19.73 | $19.74 | $19.76 | $19.76 | $19.73 | -0.03% | Tuesday, December 21, 2021 4:10 PM |
| SPSM | SPDR Portfolio S&P 600 Small Cap ETF | $43.45 | $42.23 | $42.63 | $43.45 | $42.63 | 2.89% | Tuesday, December 21, 2021 4:10 PM |
| SPT | Sprout Social, Inc - Class A Common Stock | $93.82 | $87.9 | $89.92 | $94.34 | $87.25 | 6.73% | Tuesday, December 21, 2021 4:00 PM |
| SPTI | SPDR Portfolio Intermediate Term Treasury ETF | $32.10 | $32.19 | $32.10 | $32.11 | $32.07 | -0.28% | Tuesday, December 21, 2021 4:10 PM |
| SPTL | SPDR Portfolio Long Term Treasury ETF | $42.43 | $42.58 | $42.14 | $42.44 | $42.01 | -0.35% | Tuesday, December 21, 2021 4:10 PM |
| SPTM | SPDR Portfolio S&P 1500 Composite Stock Market ETF | $56.97 | $55.91 | $56.42 | $56.97 | $56.21 | 1.9% | Tuesday, December 21, 2021 4:10 PM |
| SPTN | SpartanNash Company - Common Stock | $24.81 | $25.1 | $25.13 | $25.28 | $24.55 | -1.16% | Tuesday, December 21, 2021 4:00 PM |
| SPTS | SPDR Portfolio Short Term Treasury ETF | $30.45 | $30.47 | $30.45 | $30.45 | $30.44 | -0.05% | Tuesday, December 21, 2021 4:10 PM |
| SPUS | SP Funds S&P 500 Sharia Industry Exclusions ETF | $32.78 | $32.26 | $32.57 | $32.78 | $32.35 | 1.61% | Tuesday, December 21, 2021 4:10 PM |
| SPUU | Direxion Daily S&P 500 Bull 2X Shares | $110.82 | $107 | $108.62 | $110.82 | $108.62 | 3.57% | Tuesday, December 21, 2021 4:10 PM |
| SPVM | Invesco S&P 500 Value with Momentum ETF | $50.13 | $48.97 | $49.54 | $50.13 | $49.54 | 2.36% | Tuesday, December 21, 2021 4:10 PM |
| SPVU | Invesco S&P 500 Enhanced Value ETF | $43.21 | $42.49 | $42.87 | $43.36 | $42.87 | 1.7% | Tuesday, December 21, 2021 4:10 PM |
| SPWH | Sportsman's Warehouse Holdings, Inc. - Common Stock | $11.23 | $10.78 | $10.80 | $11.34 | $10.80 | 4.17% | Tuesday, December 21, 2021 4:00 PM |
| SPWR | SunPower Corporation - Common Stock | $20.75 | $19.86 | $20.24 | $20.78 | $20.02 | 4.48% | Tuesday, December 21, 2021 4:00 PM |
| SPXB | ProShares S&P 500 Bond ETF | $90.97 | $90.85 | $93.49 | $93.49 | $90.97 | 0.13% | Tuesday, December 21, 2021 4:10 PM |
| SPXC | SPX Corporation Common Stock | $57.99 | $54.77 | $55.80 | $58.03 | $55.27 | 5.88% | Tuesday, December 21, 2021 4:00 PM |
| SPXE | ProShares S&P 500 Ex-Energy ETF | $100.83 | $99.25 | $100.05 | $100.83 | $100.05 | 1.6% | Tuesday, December 21, 2021 4:10 PM |
| SPXL | Direxion Daily S&P 500 Bull 3X Shares | $133.13 | $126.46 | $129.43 | $133.24 | $127.52 | 5.28% | Tuesday, December 21, 2021 4:10 PM |
| SPXN | ProShares S&P 500 Ex-Financials ETF | $98.35 | $96.72 | $98.31 | $98.35 | $98.31 | 1.69% | Tuesday, December 21, 2021 4:10 PM |
| SPXS | Direxion Daily S&P 500 Bear 3X | $17.72 | $18.72 | $18.27 | $18.56 | $17.70 | -5.34% | Tuesday, December 21, 2021 4:10 PM |
| SPXT | ProShares S&P 500 Ex-Technology ETF | $78.29 | $77.31 | No Data | $78.29 | $78.29 | 1.27% | Tuesday, December 21, 2021 4:10 PM |
| SPXU | ProShares UltraPro Short S&P500 | $13.42 | $14.18 | $13.84 | $14.05 | $13.42 | -5.36% | Tuesday, December 21, 2021 4:10 PM |
| SPXV | ProShares S&P 500 Ex-Health Care ETF | $97.73 | $95.93 | No Data | $97.73 | $97.73 | 1.87% | Tuesday, December 21, 2021 4:10 PM |
| SPXX | Nuveen S&P 500 Dynamic Overwrite Fund | $17.66 | $17.41 | $17.59 | $17.70 | $17.50 | 1.44% | Tuesday, December 21, 2021 4:00 PM |
| SPY | SPDR S&P 500 | $463.06 | $454.98 | $458.72 | $463.21 | $456.31 | 1.78% | Tuesday, December 21, 2021 4:10 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 | $40.97 | $40.35 | $40.64 | $41.08 | $40.64 | 1.54% | Tuesday, December 21, 2021 4:10 PM |
| SPYG | SPDR Series Trust SPDR Portfolio S&P 500 Growth ETF | $70.73 | $69.39 | $69.99 | $70.78 | $69.24 | 1.93% | Tuesday, December 21, 2021 4:10 PM |
| SPYV | SPDR Series Trust SPDR Portfolio S&P 500 Value ETF | $40.91 | $40.3 | $40.57 | $40.96 | $40.57 | 1.51% | Tuesday, December 21, 2021 4:10 PM |
| SPYX | SPDR S&P 500 Fossil Fuel Reserves Free ETF | $114.68 | $112.72 | $113.96 | $114.68 | $113.30 | 1.74% | Tuesday, December 21, 2021 4:10 PM |
| SQ | Square, Inc. Class A Common Stock | $170.47 | $158.3 | $160.87 | $171.89 | $159.41 | 7.69% | Tuesday, December 21, 2021 4:00 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 | $38.72 | $37.91 | $38.72 | $38.84 | $38.56 | 2.14% | Tuesday, December 21, 2021 4:00 PM |
| SQM | Sociedad Quimica y Minera S.A. Common Stock | $49.15 | $47.37 | $48.82 | $49.80 | $47.00 | 3.76% | Tuesday, December 21, 2021 4:00 PM |
| SQNS | Sequans Communications S.A. American Depositary Shares | $4.52 | $4.44 | $4.40 | $4.64 | $4.40 | 1.8% | Tuesday, December 21, 2021 4:00 PM |
| SQQQ | ProShares UltraPro Short QQQ | $6.34 | $6.8 | $6.62 | $6.83 | $6.33 | -6.76% | Tuesday, December 21, 2021 4:00 PM |
| SR | Spire Inc. Common Stock | $63.51 | $64.46 | $64.61 | $65.34 | $63.42 | -1.47% | Tuesday, December 21, 2021 4:00 PM |
| SRAC | Stable Road Acquisition Corp. - Class A Common Stock | $5094.00 | $5141 | $5102.00 | $5245.00 | $5050.00 | -0.91% | Tuesday, December 21, 2021 5:24 PM |
| SRAX | SRAX, Inc. - Class A Common Stock | $4.56 | $4.31 | $4.38 | $4.61 | $4.27 | 5.8% | Tuesday, December 21, 2021 4:00 PM |
| SRC | Spirit Realty Capital, Inc. Common Stock | $46.51 | $45.36 | $45.85 | $46.73 | $45.80 | 2.54% | Tuesday, December 21, 2021 4:00 PM |
| SRCE | 1st Source Corporation - Common Stock | $47.99 | $46.94 | $47.56 | $48.41 | $47.56 | 2.24% | Tuesday, December 21, 2021 4:00 PM |
| SRCL | Stericycle, Inc. - Common Stock | $57.32 | $56.45 | $57.10 | $57.92 | $56.98 | 1.54% | Tuesday, December 21, 2021 4:00 PM |
| SRDX | Surmodics, Inc. - Common Stock | $46.75 | $45.3 | $45.90 | $47.02 | $45.23 | 3.2% | Tuesday, December 21, 2021 4:00 PM |
| SRE | Sempra Energy Common Stock | $128.51 | $127.61 | $128.58 | $130.15 | $128.32 | 0.71% | Tuesday, December 21, 2021 4:02 PM |
| SRET | Global X SuperDividend REIT ETF | $9.27 | $9.05 | $9.09 | $9.29 | $9.09 | 2.43% | Tuesday, December 21, 2021 4:00 PM |
| SREV | ServiceSource International, Inc. - Common Stock | $0.96 | $0.94 | $0.96 | $0.98 | $0.93 | 2.18% | Tuesday, December 21, 2021 4:00 PM |
| SRF | Cushing Energy Income Fund Common Shares of Beneficial Interest | $2170.10 | $2074.65 | $2093.45 | $2190.85 | $2082.35 | 4.6% | Tuesday, December 21, 2021 3:30 PM |
| SRG | Seritage Growth Properties Class A Common Stock | $12.90 | $12.45 | $12.51 | $13.32 | $12.51 | 3.61% | Tuesday, December 21, 2021 4:00 PM |
| SRI | Stoneridge, Inc. Common Stock | $18.65 | $19.07 | $19.15 | $19.47 | $18.47 | -2.2% | Tuesday, December 21, 2021 4:00 PM |
| SRL | Scully Royalty Ltd. | $8.73 | $8.7 | $8.59 | $8.88 | $8.59 | 0.34% | Tuesday, December 21, 2021 4:00 PM |
| SRLN | SPDR Blackstone GSO Senior Loan ETF | $45.48 | $45.4 | $45.44 | $45.50 | $45.41 | 0.18% | Tuesday, December 21, 2021 4:10 PM |
| SRLP | Sprague Resources LP Common Units representing Limited Partner Interests | $13.25 | $13.39 | $13.52 | $13.84 | $13.10 | -1.05% | Tuesday, December 21, 2021 4:00 PM |
| SRNE | Sorrento Therapeutics, Inc. - Common Stock | $5.82 | $5.87 | $5.90 | $5.94 | $5.72 | -0.85% | Tuesday, December 21, 2021 4:00 PM |
| SRPT | Sarepta Therapeutics, Inc. - Common Stock | $91.13 | $89.01 | $89.86 | $92.00 | $89.54 | 2.38% | Tuesday, December 21, 2021 4:00 PM |
| SRRA | Sierra Oncology, Inc. - Common Stock | $22.51 | $22.14 | $22.21 | $23.07 | $22.02 | 1.67% | Tuesday, December 21, 2021 4:00 PM |
| SRRK | Scholar Rock Holding Corporation - Common Stock | $26.66 | $26.17 | $26.12 | $27.25 | $25.90 | 1.87% | Tuesday, December 21, 2021 4:00 PM |
| SRS | ProShares UltraShort Real Estate | $12.89 | $13.17 | $12.97 | $12.97 | $12.87 | -2.13% | Tuesday, December 21, 2021 4:10 PM |
| SRT | StarTek, Inc. Common Stock | $4.98 | $4.75 | $4.76 | $5.19 | $4.76 | 4.84% | Tuesday, December 21, 2021 4:00 PM |
| SRTS | Sensus Healthcare, Inc. - Common Stock | $7.29 | $7.13 | $7.24 | $7.67 | $7.15 | 2.24% | Tuesday, December 21, 2021 4:00 PM |
| SRTY | ProShares UltraPro Short Russell2000 | $8.95 | $9.81 | $9.50 | $9.50 | $8.93 | -8.77% | Tuesday, December 21, 2021 4:10 PM |
| SRV | Cushing MLP & Infrastructure Total Return Fund | $29.74 | $29.13 | $29.24 | $29.75 | $29.23 | 2.09% | Tuesday, December 21, 2021 4:00 PM |
| SRVR | Pacer Benchmark Data & Infrastructure Real Estate SCTR ETF | $41.71 | $41.48 | $41.66 | $41.80 | $41.60 | 0.55% | Tuesday, December 21, 2021 4:10 PM |
| SSB | South State Corporation - Common Stock | $77.69 | $76.21 | $77.09 | $78.23 | $76.52 | 1.94% | Tuesday, December 21, 2021 4:00 PM |
| SSBI | Summit State Bank - Common Stock | $15.12 | $15.17 | $15.30 | $15.77 | $15.10 | -0.33% | Tuesday, December 21, 2021 4:00 PM |
| SSD | Simpson Manufacturing Company, Inc. Common Stock | $133.74 | $131.75 | $132.85 | $133.97 | $131.43 | 1.51% | Tuesday, December 21, 2021 4:00 PM |
| SSG | ProShares UltraShort Semiconductors | $18.94 | $20.44 | $19.51 | $20.15 | $18.94 | -7.33% | Tuesday, December 21, 2021 4:10 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 | $1.42 | $1.4 | $1.41 | $1.42 | $1.36 | 1.43% | Tuesday, December 21, 2021 4:00 PM |
| SSL | Sasol Ltd. American Depositary Shares | $15.97 | $15.27 | $15.73 | $15.98 | $15.71 | 4.58% | Tuesday, December 21, 2021 4:00 PM |
| SSNC | SS&C Technologies Holdings, Inc. - Common Stock | $80.91 | $78.45 | $79.05 | $81.04 | $79.05 | 3.14% | Tuesday, December 21, 2021 4:00 PM |
| SSNT | SilverSun Technologies, Inc. - Common Stock | $4.45 | $4.49 | $4.50 | $4.60 | $4.38 | -0.89% | Tuesday, December 21, 2021 4:00 PM |
| SSO | ProShares Ultra S&P500 | $139.43 | $134.61 | $136.78 | $139.50 | $135.42 | 3.58% | Tuesday, December 21, 2021 4:10 PM |
| SSP | E.W. Scripps Company (The) - Class A Common Stock | $19.20 | $18.42 | $18.58 | $19.29 | $18.58 | 4.23% | Tuesday, December 21, 2021 4:00 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 | $69.21 | $68.04 | $68.64 | $69.21 | $68.64 | 1.72% | Tuesday, December 21, 2021 4:10 PM |
| SSRM | SSR Mining Inc. - Common Stock | $17.44 | $16.96 | $17.14 | $17.56 | $17.03 | 2.83% | Tuesday, December 21, 2021 4:00 PM |
| SSSS | Sutter Rock Capital Corp. - Common Stock | $12.69 | $12.28 | $12.85 | $12.85 | $12.28 | 3.34% | Tuesday, December 21, 2021 4:00 PM |
| SSTI | ShotSpotter, Inc. - Common Stock | $30.40 | $30.46 | $30.17 | $31.10 | $30.12 | -0.2% | Tuesday, December 21, 2021 4:00 PM |
| SSTK | Shutterstock, Inc. Common Stock | $107.34 | $105.38 | $106.50 | $108.59 | $106.02 | 1.86% | Tuesday, December 21, 2021 4:00 PM |
| SSUS | Day Hagan/Ned Davis Research Smart Sector ETF | $36.48 | $35.77 | $36.00 | $36.48 | $36.00 | 1.98% | Tuesday, December 21, 2021 4:10 PM |
| SSY | SunLink Health Systems, Inc. Common Stock | $1.74 | $1.73 | $1.73 | $1.79 | $1.72 | 0.58% | Tuesday, December 21, 2021 4:00 PM |
| SSYS | Stratasys, Ltd. - Common Stock | $23.98 | $23.27 | $23.65 | $24.26 | $23.59 | 3.05% | Tuesday, December 21, 2021 4:00 PM |
| ST | Sensata Technologies Holding plc Ordinary Shares | $57.51 | $56.39 | $57.21 | $57.64 | $56.86 | 1.99% | Tuesday, December 21, 2021 4:00 PM |
| STAA | STAAR Surgical Company - Common Stock | $93.98 | $89.63 | $91.00 | $94.31 | $90.76 | 4.85% | Tuesday, December 21, 2021 4:00 PM |
| STAF | Staffing 360 Solutions, Inc. - Common Stock | $0.91 | $0.86 | $0.88 | $0.93 | $0.87 | 5.79% | Tuesday, December 21, 2021 4:00 PM |
| STAG | Stag Industrial, Inc. Common Stock | $44.94 | $45.03 | $45.45 | $45.58 | $44.86 | -0.2% | Tuesday, December 21, 2021 4:00 PM |
| STAR | iStar Inc. Common Stock | $24.48 | $23.44 | $23.72 | $24.53 | $23.59 | 4.44% | Tuesday, December 21, 2021 4:00 PM |
| STBA | S&T Bancorp, Inc. - Common Stock | $30.81 | $29.87 | $30.28 | $31.44 | $30.02 | 3.15% | Tuesday, December 21, 2021 4:00 PM |
| STC | Stewart Information Services Corporation Common Stock | $77.12 | $73.74 | $74.59 | $77.18 | $74.59 | 4.58% | Tuesday, December 21, 2021 4:00 PM |
| STCN | Steel Connect, Inc. - Common Stock | $1.58 | $1.52 | $1.49 | $1.59 | $1.46 | 3.95% | Tuesday, December 21, 2021 4:00 PM |
| STE | STERIS plc (Ireland) Ordinary Shares | $231.21 | $226.74 | $227.43 | $231.33 | $225.87 | 1.97% | Tuesday, December 21, 2021 4:00 PM |
| STFC | State Auto Financial Corporation - Common Stock | $51.63 | $51.65 | $51.81 | $51.90 | $51.55 | -0.04% | Tuesday, December 21, 2021 4:00 PM |
| STG | Sunlands Technology Group American Depositary Shares, representing Class A ordinary shares | $5.04 | $5.06 | $5.18 | $5.48 | $5.00 | -0.4% | Tuesday, December 21, 2021 4:00 PM |
| STIM | Neuronetics, Inc. - Common Stock | $4.44 | $4.21 | $4.34 | $4.57 | $4.22 | 5.46% | Tuesday, December 21, 2021 4:00 PM |
| STIP | iShares 0-5 Year TIPS Bond ETF | $105.27 | $105.26 | $105.28 | $105.28 | $105.21 | 0.01% | Tuesday, December 21, 2021 4:10 PM |
| STK | Columbia Seligman Premium Technology Growth Fund Inc | $36.06 | $35.14 | $35.57 | $36.06 | $35.14 | 2.62% | Tuesday, December 21, 2021 4:00 PM |
| STKL | SunOpta, Inc. - Common Stock | $6.90 | $6.73 | $6.72 | $6.96 | $6.61 | 2.53% | Tuesday, December 21, 2021 4:00 PM |
| STKS | The ONE Group Hospitality, Inc. - Common Stock | $12.40 | $11.75 | $12.02 | $12.58 | $12.02 | 5.53% | Tuesday, December 21, 2021 4:00 PM |
| STL | Sterling Bancorp | $24.85 | $23.86 | $24.19 | $24.90 | $24.19 | 4.15% | Tuesday, December 21, 2021 4:00 PM |
| STLD | Steel Dynamics, Inc. - Common Stock | $61.08 | $59.32 | $60.34 | $61.38 | $59.85 | 2.97% | Tuesday, December 21, 2021 4:00 PM |
| STLG | iShares Factors US Growth Style ETF | $5956.77 | $5830.4 | $5830.40 | $5959.78 | $5830.40 | 2.17% | Tuesday, December 21, 2021 9:04 PM |
| STLV | iShares Factors US Value Style ETF | $2605.07 | $2563.31 | $2563.31 | $2606.73 | $2563.31 | 1.63% | Tuesday, December 21, 2021 9:04 PM |
| STM | STMicroelectronics N.V. Common Stock | $47.99 | $46.92 | $47.53 | $48.02 | $46.98 | 2.28% | Tuesday, December 21, 2021 4:00 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 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 33.33% | Tuesday, December 21, 2021 4:00 PM |
| STN | Stantec Inc Common Stock | $54.52 | $53.58 | $54.24 | $54.53 | $53.60 | 1.75% | Tuesday, December 21, 2021 4:00 PM |
| STND | Standard AVB Financial Corp. - Common Stock | $0.24 | $0.23 | $0.24 | $0.25 | $0.24 | 4.35% | Tuesday, December 21, 2021 4:00 PM |
| STNE | StoneCo Ltd. - Class A Common Share | $16.19 | $14.95 | $15.21 | $16.42 | $15.08 | 8.29% | Tuesday, December 21, 2021 4:00 PM |
| STNG | Scorpio Tankers Inc. Common Shares | $13.04 | $12.31 | $12.50 | $13.16 | $12.45 | 5.93% | Tuesday, December 21, 2021 4:00 PM |
| STOK | Stoke Therapeutics, Inc. - Common Stock | $20.38 | $19.4 | $19.44 | $20.64 | $19.11 | 5.05% | Tuesday, December 21, 2021 4:00 PM |
| STON | StoneMor Inc. Common Stock | $2.38 | $2.31 | $2.27 | $2.38 | $2.25 | 3.03% | Tuesday, December 21, 2021 4:00 PM |
| STOR | STORE Capital Corporation Common Stock | $33.67 | $32.7 | $32.99 | $33.71 | $32.94 | 2.97% | Tuesday, December 21, 2021 4:00 PM |
| STOT | SPDR DoubleLine Short Duration Total Return Tactical ETF | $48.99 | $49 | $48.92 | $48.99 | $48.92 | -0.03% | Tuesday, December 21, 2021 4:10 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 | $54.99 | $54.99 | $54.99 | $54.99 | $54.95 | 0 | Tuesday, December 21, 2021 4:10 PM |
| STRA | Strategic Education, Inc. - Common Stock | $58.76 | $57 | $58.69 | $59.51 | $58.03 | 3.09% | Tuesday, December 21, 2021 4:00 PM |
| STRL | Sterling Construction Company Inc - Common Stock | $25.42 | $24.53 | $24.87 | $25.49 | $24.76 | 3.63% | Tuesday, December 21, 2021 4:00 PM |
| STRM | Streamline Health Solutions, Inc. - Common Stock | $1.49 | $1.49 | $1.49 | $1.51 | $1.47 | 0 | Tuesday, December 21, 2021 4:00 PM |
| STRO | Sutro Biopharma, Inc. - Common Stock | $14.99 | $15.69 | $15.95 | $15.95 | $14.40 | -4.46% | Tuesday, December 21, 2021 4:00 PM |
| STRS | Stratus Properties Inc. - Common Stock | $34.91 | $34.73 | $35.25 | $35.67 | $34.57 | 0.52% | Tuesday, December 21, 2021 4:00 PM |
| STRT | STRATTEC SECURITY CORPORATION - Common Stock | $37.75 | $36.89 | $37.10 | $37.96 | $37.10 | 2.33% | Tuesday, December 21, 2021 4:00 PM |
| STSA | Satsuma Pharmaceuticals, Inc. - Common stock | $4.75 | $4.41 | $4.46 | $4.76 | $4.22 | 7.71% | Tuesday, December 21, 2021 4:00 PM |
| STT | State Street Corporation Common Stock | $92.32 | $90.15 | $91.47 | $93.33 | $91.43 | 2.41% | Tuesday, December 21, 2021 4:02 PM |
| STWD | STARWOOD PROPERTY TRUST, INC. Starwood Property Trust Inc. | $24.42 | $22.72 | $23.21 | $24.52 | $23.19 | 7.48% | Tuesday, December 21, 2021 4:00 PM |
| STX | Seagate Technology PLC - Ordinary Shares (Ireland) | $109.22 | $104.43 | $107.54 | $109.28 | $105.79 | 4.59% | Tuesday, December 21, 2021 4:00 PM |
| STXB | Spirit of Texas Bancshares, Inc. - Common Stock | $27.90 | $27.41 | $27.65 | $28.39 | $27.60 | 1.79% | Tuesday, December 21, 2021 4:00 PM |
| STXS | Stereotaxis, Inc. Common Stock | $5.92 | $5.73 | $5.79 | $5.96 | $5.76 | 3.32% | Tuesday, December 21, 2021 4:00 PM |
| STZ | Constellation Brands, Inc. Common Stock | $241.32 | $239.45 | $241.00 | $242.99 | $239.49 | 0.78% | Tuesday, December 21, 2021 4:01 PM |
| STZ.B | Constellation Brands, Inc. Common Stock | $239.00 | $239 | $245.00 | No Data | No Data | 0 | Monday, December 20, 2021 3:54 PM |
| SU | Suncor Energy Inc. Common Stock | $23.97 | $23.1 | $23.53 | $24.03 | $23.45 | 3.77% | Tuesday, December 21, 2021 4:00 PM |
| SUB | iShares Short-Term National Muni Bond ETF | $107.27 | $107.24 | $107.14 | $107.31 | $107.14 | 0.03% | Tuesday, December 21, 2021 4:10 PM |
| SUI | Sun Communities, Inc. Common Stock | $201.92 | $198.91 | $200.33 | $202.39 | $200.00 | 1.51% | Tuesday, December 21, 2021 4:00 PM |
| SUM | Summit Materials, Inc. Class A Common Stock | $38.66 | $37.32 | $37.65 | $38.73 | $37.36 | 3.59% | Tuesday, December 21, 2021 4:00 PM |
| SUMR | Summer Infant, Inc. - Common Stock | $10.75 | $10.92 | $11.01 | $11.01 | $10.46 | -1.56% | Tuesday, December 21, 2021 4:00 PM |
| SUN | Sunoco LP Common Units representing limited partner interests | $38.54 | $37.73 | $38.02 | $38.70 | $38.00 | 2.15% | Tuesday, December 21, 2021 4:00 PM |
| SUNS | Solar Senior Capital Ltd. - Common Stock | $13.67 | $13.73 | $13.60 | $13.78 | $13.60 | -0.44% | Tuesday, December 21, 2021 4:00 PM |
| SUNW | Sunworks, Inc. - Common Stock | $3.56 | $3.35 | $3.47 | $3.58 | $3.43 | 6.27% | Tuesday, December 21, 2021 4:00 PM |
| SUP | Superior Industries International, Inc. Common Stock (DE) | $4.26 | $4.14 | $4.19 | $4.30 | $4.16 | 2.9% | Tuesday, December 21, 2021 4:00 PM |
| SUPN | Supernus Pharmaceuticals, Inc. - Common Stock | $29.68 | $29.74 | $30.25 | $30.31 | $29.39 | -0.2% | Tuesday, December 21, 2021 4:00 PM |
| SUPV | Grupo Supervielle S.A. American Depositary Shares each Representing five Class B shares | $1.88 | $1.88 | $1.88 | $1.95 | $1.88 | 0 | Tuesday, December 21, 2021 4:00 PM |
| SURF | Surface Oncology, Inc. - Common Stock | $5.18 | $5.11 | $5.17 | $5.22 | $5.09 | 1.37% | Tuesday, December 21, 2021 4:00 PM |
| SUSA | iShares MSCI USA ESG Select ETF | $103.13 | $101.38 | $102.18 | $103.14 | $101.72 | 1.73% | Tuesday, December 21, 2021 4:10 PM |
| SUSB | iShares ESG 1-5 Year USD Corporate Bond ETF | $25.63 | $25.64 | $25.55 | $25.65 | $25.55 | -0.04% | Tuesday, December 21, 2021 4:00 PM |
| SUSC | iShares ESG USD Corporate Bond ETF | $27.33 | $27.32 | $27.31 | $27.34 | $27.21 | 0.04% | Tuesday, December 21, 2021 4:00 PM |
| SUSL | iShares ESG MSCI USA Leaders ETF | $81.97 | $80.43 | $81.26 | $81.97 | $80.80 | 1.91% | Tuesday, December 21, 2021 4:00 PM |
| SUZ | Suzano S.A. American Depositary Shares (each representing One Ordinary Share) | $10.46 | $10.43 | $10.46 | $10.54 | $10.41 | 0.29% | Tuesday, December 21, 2021 4:00 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 | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
| SVC | Service Properties Trust - Shares of Beneficial Interest | $8.85 | $8.29 | $8.42 | $9.04 | $8.40 | 6.76% | Tuesday, December 21, 2021 4:00 PM |
| SVM | Silvercorp Metals Inc. Common Shares | $3.78 | $3.67 | $3.73 | $3.81 | $3.73 | 3% | Tuesday, December 21, 2021 4:00 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 | $1.21 | $1.19 | $1.19 | $1.22 | $1.17 | 1.68% | Tuesday, December 21, 2021 4:00 PM |
| SVT | Servotronics, Inc. Common Stock | $13.45 | $13.25 | $12.97 | $13.50 | $12.97 | 1.51% | Tuesday, December 21, 2021 4:00 PM |
| SVVC | Firsthand Technology Value Fund, Inc. - Common Stock | $4.04 | $3.96 | $3.93 | $4.08 | $3.91 | 2.02% | Tuesday, December 21, 2021 4:00 PM |
| SVXY | ProShares Short VIX Short Term Futures ETF | $56.95 | $55.74 | $56.65 | $57.36 | $55.97 | 2.17% | Tuesday, December 21, 2021 4:10 PM |
| SWAN | Amplify ETF Trust Amplify BlackSwan Growth & Treasury Core ETF | $35.79 | $35.58 | $35.60 | $35.79 | $35.47 | 0.59% | Tuesday, December 21, 2021 4:10 PM |
| SWAV | ShockWave Medical, Inc. - Common Stock | $177.75 | $168.76 | $170.98 | $179.07 | $170.25 | 5.33% | Tuesday, December 21, 2021 4:00 PM |
| SWCH | Switch, Inc. Class A Common Stock | $27.96 | $27.15 | $27.28 | $27.97 | $27.08 | 2.98% | Tuesday, December 21, 2021 4:00 PM |
| SWI | SolarWinds Corporation Common Stock | $14.29 | $13.9 | $14.01 | $14.36 | $14.01 | 2.81% | Tuesday, December 21, 2021 4:00 PM |
| SWIR | Sierra Wireless, Inc. - Common Stock | $16.71 | $16.28 | $16.46 | $16.83 | $16.39 | 2.64% | Tuesday, December 21, 2021 4:00 PM |
| SWK | Stanley Black & Decker, Inc. Common Stock | $179.24 | $177.94 | $179.53 | $180.99 | $178.56 | 0.73% | Tuesday, December 21, 2021 4:00 PM |
| SWKH | SWK Holdings Corporation - Common Stock | $19.30 | $19.31 | $19.30 | $19.30 | $19.24 | -0.05% | Tuesday, December 21, 2021 4:00 PM |
| SWKS | Skyworks Solutions, Inc. - Common Stock | $152.63 | $149.91 | $152.04 | $152.72 | $149.45 | 1.81% | Tuesday, December 21, 2021 4:00 PM |
| SWM | Schweitzer-Mauduit International, Inc. Common Stock | $29.15 | $28.68 | $28.82 | $29.36 | $28.82 | 1.64% | Tuesday, December 21, 2021 4:00 PM |
| SWN | Southwestern Energy Company Common Stock | $4.49 | $4.36 | $4.40 | $4.57 | $4.40 | 2.98% | Tuesday, December 21, 2021 4:00 PM |
| SWP | Stanley Black & Decker, Inc. Corporate Units | $3.09 | $3.1 | $3.11 | $3.11 | $3.05 | -0.32% | Tuesday, December 21, 2021 4:00 PM |
| SWTX | SpringWorks Therapeutics, Inc. - common stock | $69.00 | $69.03 | $69.89 | $69.89 | $67.86 | -0.04% | Tuesday, December 21, 2021 4:00 PM |
| SWX | Southwest Gas Holdings, Inc. Common Stock (DE) | $71.99 | $71.94 | $71.77 | $72.94 | $71.40 | 0.07% | Tuesday, December 21, 2021 4:00 PM |
| SWZ | Swiss Helvetia Fund, Inc. (The) Common Stock | $9.55 | $9.5 | $9.47 | $9.55 | $9.47 | 0.53% | Tuesday, December 21, 2021 4:00 PM |
| SXC | SunCoke Energy, Inc. Common Stock | $6.73 | $6.51 | $6.61 | $6.78 | $6.59 | 3.38% | Tuesday, December 21, 2021 4:00 PM |
| SXI | Standex International Corporation Common Stock | $105.67 | $103.16 | $104.00 | $105.83 | $103.95 | 2.43% | Tuesday, December 21, 2021 4:00 PM |
| SXT | Sensient Technologies Corporation Common Stock | $97.22 | $94.96 | $95.44 | $97.36 | $95.39 | 2.38% | Tuesday, December 21, 2021 4:00 PM |
| SXTC | China SXT Pharmaceuticals, Inc. - Common Stock | $0.60 | $0.62 | $0.62 | $0.64 | $0.52 | -3.05% | Tuesday, December 21, 2021 4:00 PM |
| SY | So-Young International Inc. - American Depository Shares | $3.24 | $3.11 | $3.12 | $3.30 | $3.12 | 4.18% | Tuesday, December 21, 2021 4:00 PM |
| SYBT | Stock Yards Bancorp, Inc. - Common Stock | $60.17 | $58.69 | $59.24 | $60.50 | $59.24 | 2.52% | Tuesday, December 21, 2021 4:00 PM |
| SYBX | Synlogic, Inc. - Common Stock | $2.39 | $2.41 | $2.39 | $2.44 | $2.34 | -0.83% | Tuesday, December 21, 2021 4:00 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 | $46.13 | $44.22 | $44.87 | $46.17 | $44.65 | 4.32% | Tuesday, December 21, 2021 4:00 PM |
| SYG | SPDR MFS Systematic Growth Equity ETF | $1825.00 | $1825 | $1825.00 | $1888.00 | $1825.00 | 0 | Tuesday, December 21, 2021 5:00 PM |
| SYK | Stryker Corporation Common Stock | $256.22 | $247.77 | $250.42 | $257.45 | $250.00 | 3.41% | Tuesday, December 21, 2021 4:02 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 | $21.00 | $20.95 | $20.95 | $21.00 | $20.95 | 0.24% | Tuesday, December 21, 2021 4:00 PM |
| SYN | Synthetic Biologics, Inc. Common Stock | $0.33 | $0.32 | $0.32 | $0.33 | $0.31 | 3.82% | Tuesday, December 21, 2021 4:00 PM |
| SYNA | Synaptics Incorporated - Common Stock | $269.41 | $262.12 | $267.36 | $269.84 | $263.00 | 2.78% | Tuesday, December 21, 2021 4:00 PM |
| SYNC | Synacor, Inc. - Common Stock | $200.00 | $202 | $204.00 | $204.00 | $198.00 | -0.99% | Tuesday, December 21, 2021 4:35 PM |
| SYNH | Syneos Health, Inc. - Class A Common Stock | $97.37 | $96.03 | $97.00 | $97.58 | $95.74 | 1.4% | Tuesday, December 21, 2021 4:00 PM |
| SYNL | Synalloy Corporation - Common Stock | $14.47 | $13.92 | $13.96 | $14.48 | $13.96 | 3.95% | Tuesday, December 21, 2021 4:00 PM |
| SYPR | Sypris Solutions, Inc. - Common Stock | $2.49 | $2.34 | $2.36 | $2.55 | $2.31 | 6.41% | Tuesday, December 21, 2021 4:00 PM |
| SYRS | Syros Pharmaceuticals, Inc. - common stock | $3.56 | $3.51 | $3.56 | $3.68 | $3.53 | 1.42% | Tuesday, December 21, 2021 4:00 PM |
| SYV | SPDR MFS Systematic Value Equity ETF | $19.60 | $18.63 | $19.01 | $19.66 | $18.98 | 5.21% | Tuesday, December 21, 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 | $74.49 | $71.21 | $71.79 | $74.63 | $71.58 | 4.61% | Tuesday, December 21, 2021 4:00 PM |
| SZC | Cushing Renaissance Fund (The) Common Shares of Beneficial Interest | $42.84 | $41.14 | $41.42 | $43.78 | $41.42 | 4.13% | Tuesday, December 21, 2021 4:00 PM |
| SZK | ProShares UltraShort Consumer Goods | $12.45 | $12.87 | $12.79 | $12.79 | $12.45 | -3.22% | Tuesday, December 21, 2021 4:10 PM |
| SZNE | Pacer CFRA-Stovall Equal Weight Seasonal Rotation ETF | $38.60 | $37.71 | $38.05 | $38.60 | $38.05 | 2.36% | Tuesday, December 21, 2021 4:10 PM |
| T | AT&T Inc. | $24.47 | $24.19 | $24.32 | $24.82 | $24.20 | 1.16% | Tuesday, December 21, 2021 4:02 PM |
| TA | TravelCenters of America Inc. - Common Stock | $51.74 | $49.69 | $50.79 | $52.30 | $50.48 | 4.13% | Tuesday, December 21, 2021 4:00 PM |
| TAC | TransAlta Corporation Ordinary Shares | $10.83 | $10.63 | $10.68 | $10.91 | $10.68 | 1.88% | Tuesday, December 21, 2021 4:00 PM |
| TACO | Del Taco Restaurants, Inc. - Common Stock | $12.45 | $12.42 | $12.44 | $12.48 | $12.44 | 0.24% | Tuesday, December 21, 2021 4:00 PM |
| TACT | TransAct Technologies Incorporated - Common Stock | $10.36 | $10.48 | $10.32 | $10.68 | $10.16 | -1.15% | Tuesday, December 21, 2021 4:00 PM |
| TAGS | Teucrium Agricultural Fund ETV | $27.06 | $26.66 | $26.61 | $27.06 | $26.61 | 1.51% | Tuesday, December 21, 2021 4:10 PM |
| TAIL | Cambria Tail Risk ETF | $18.14 | $18.37 | $18.27 | $18.29 | $18.13 | -1.25% | Tuesday, December 21, 2021 4:10 PM |
| TAIT | Taitron Components Incorporated - Class A Common Stock | $3.94 | $3.9 | $3.98 | $3.98 | $3.90 | 1.03% | Tuesday, December 21, 2021 4:00 PM |
| TAK | Takeda Pharmaceutical Company Limited American Depositary Shares (each representing 1/2 of a share of Common Stock) | $13.87 | $13.9 | $13.86 | $13.88 | $13.79 | -0.22% | Tuesday, December 21, 2021 4:00 PM |
| TAL | TAL Education Group American Depositary Shares | $4.27 | $4.14 | $4.20 | $4.34 | $4.14 | 3.14% | Tuesday, December 21, 2021 4:00 PM |
| TALO | Talos Energy, Inc. Common Stock | $10.00 | $8.94 | $9.14 | $10.04 | $9.00 | 11.86% | Tuesday, December 21, 2021 4:00 PM |
| TAN | Invesco Solar ETF | $77.94 | $73.73 | $75.19 | $78.08 | $75.19 | 5.71% | Tuesday, December 21, 2021 4:10 PM |
| TANH | Tantech Holdings Ltd. - Common Stock | $0.43 | $0.44 | $0.42 | $0.46 | $0.39 | -0.94% | Tuesday, December 21, 2021 4:00 PM |
| TANNI | TravelCenters of America Inc. - 8.25% Senior Notes due 2028 | $26.25 | $26.13 | $26.20 | $26.36 | $25.94 | 0.46% | Tuesday, December 21, 2021 4:00 PM |
| TANNL | TravelCenters of America Inc. - 8.00% Senior Notes due 2029 | $25.61 | $25.56 | $25.58 | $25.72 | $25.56 | 0.2% | Tuesday, December 21, 2021 4:00 PM |
| TANNZ | TravelCenters of America Inc. - 8.00% Senior Notes due 2030 | $26.03 | $25.9 | $26.25 | $26.25 | $26.03 | 0.5% | Tuesday, December 21, 2021 4:00 PM |
| TAOP | Taoping Inc. - Ordinary Shares | $2.27 | $2.11 | $2.22 | $2.40 | $2.14 | 7.58% | Tuesday, December 21, 2021 4:00 PM |
| TAP | Molson Coors Beverage Company Class B Common Stock | $44.54 | $43.38 | $43.73 | $44.59 | $43.62 | 2.67% | Tuesday, December 21, 2021 4:01 PM |
| TAP.A | Molson Coors Beverage Company Molson Coors Brewing Company Class A Common Stock | $57.00 | $54.5 | $56.50 | $57.00 | $56.50 | 4.59% | Tuesday, December 21, 2021 4:00 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 | $6.73 | $6.72 | $6.87 | $6.87 | $6.64 | 0.15% | Tuesday, December 21, 2021 4:00 PM |
| TARO | Taro Pharmaceutical Industries Ltd. Ordinary Shares | $48.12 | $48.67 | $48.50 | $49.37 | $47.56 | -1.13% | Tuesday, December 21, 2021 4:00 PM |
| TAST | Carrols Restaurant Group, Inc. - Common Stock | $2.89 | $2.86 | $2.93 | $2.94 | $2.84 | 1.05% | Tuesday, December 21, 2021 4:00 PM |
| TAT | TransAtlantic Petroleum Ltd Ordinary Shares (Bermuda) | $20.42 | $20.44 | $20.45 | $20.45 | $20.42 | -0.1% | Tuesday, December 21, 2021 5:35 PM |
| TATT | TAT Technologies Ltd. - Ordinary Shares | $6.28 | $6.15 | $6.16 | $6.47 | $6.16 | 2.11% | Tuesday, December 21, 2021 4:00 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 | $55.26 | $55.29 | $55.15 | $55.29 | $55.15 | -0.06% | Tuesday, December 21, 2021 4:10 PM |
| TAYD | Taylor Devices, Inc. - Common Stock | $10.06 | $10.21 | $10.09 | $10.23 | $10.06 | -1.47% | Tuesday, December 21, 2021 4:00 PM |
| TBB | AT&T Inc. 5.350% Global Notes due 2066 | $25.81 | $25.76 | $25.78 | $25.85 | $25.77 | 0.19% | Tuesday, December 21, 2021 4:00 PM |
| TBBK | The Bancorp, Inc. - Common Stock | $24.14 | $23.21 | $23.51 | $24.49 | $23.50 | 4.01% | Tuesday, December 21, 2021 4:00 PM |
| TBC | AT&T Inc. 5.625% Global Notes due 2067 | $26.61 | $26.6 | $26.70 | $26.77 | $26.57 | 0.04% | Tuesday, December 21, 2021 4:00 PM |
| TBF | ProShares Short 20+ Year Treasury | $15.93 | $15.86 | $16.04 | $16.09 | $15.93 | 0.44% | Tuesday, December 21, 2021 4:10 PM |
| TBI | TrueBlue, Inc. Common Stock | $27.46 | $27.01 | $27.07 | $27.77 | $27.07 | 1.67% | Tuesday, December 21, 2021 4:00 PM |
| TBIO | Translate Bio, Inc. - Common Stock | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
| TBK | Triumph Bancorp, Inc. - Common Stock | $110.89 | $106.85 | $108.61 | $112.04 | $107.83 | 3.78% | Tuesday, December 21, 2021 4:00 PM |
| TBLT | ToughBuilt Industries, Inc. - Common Stock | $0.42 | $0.4 | $0.40 | $0.42 | $0.40 | 2.99% | Tuesday, December 21, 2021 4:00 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 | $24.55 | $24.5 | $24.49 | $25.04 | $24.45 | 0.2% | Tuesday, December 21, 2021 4:00 PM |
| TBPH | Theravance Biopharma, Inc. - Ordinary Shares | $10.88 | $10.69 | $10.52 | $11.21 | $10.52 | 1.78% | Tuesday, December 21, 2021 4:00 PM |
| TBT | ProShares UltraShort Lehman 20 Year Treasury | $16.71 | $16.56 | $16.90 | $17.04 | $16.68 | 0.91% | Tuesday, December 21, 2021 4:10 PM |
| TBX | ProShares Short 7 10 Year Treasury | $24.24 | $24.12 | $24.24 | $24.26 | $24.22 | 0.5% | Tuesday, December 21, 2021 4:10 PM |
| TC | TuanChe Limited - American Depositary Shares | $2.66 | $2.63 | $2.68 | $2.80 | $2.66 | 1.14% | Tuesday, December 21, 2021 4:00 PM |
| TCBI | Texas Capital Bancshares, Inc. - Common Stock | $58.39 | $56.74 | $57.32 | $58.73 | $57.21 | 2.91% | Tuesday, December 21, 2021 4:00 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 | $41.21 | $40.39 | $40.85 | $41.52 | $40.85 | 2.03% | Tuesday, December 21, 2021 4:00 PM |
| TCCO | Technical Communications Corporation - Common Stock | $1.89 | $2 | $1.95 | $1.95 | $1.89 | -5.5% | Tuesday, December 21, 2021 4:00 PM |
| TCDA | Tricida, Inc. - Common Stock | $9.01 | $8.91 | $8.95 | $9.22 | $8.80 | 1.12% | Tuesday, December 21, 2021 4:00 PM |
| TCF | TCF Financial Corporation - Common Stock | $0.18 | $0.19 | $0.19 | $0.19 | $0.18 | -2.7% | Tuesday, December 21, 2021 4:00 PM |
| TCFC | The Community Financial Corporation - Common Stock | $38.52 | $38.38 | $38.33 | $38.98 | $38.00 | 0.36% | Tuesday, December 21, 2021 4:00 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 | $39.67 | $38.98 | $39.00 | $39.67 | $39.00 | 1.77% | Tuesday, December 21, 2021 4:00 PM |
| TCMD | Tactile Systems Technology, Inc. - Common Stock | $20.13 | $19.54 | $20.00 | $20.27 | $19.51 | 3.02% | Tuesday, December 21, 2021 4:00 PM |
| TCO | Taubman Centers, Inc. Common Stock | $0.04 | $0.04 | No Data | No Data | No Data | 0 | Friday, December 10, 2021 9:30 AM |
| TCOM | Trip.com Group Limited - American Depositary Shares | $23.56 | $21.74 | $22.41 | $23.90 | $22.11 | 8.37% | Tuesday, December 21, 2021 4:00 PM |
| TCON | TRACON Pharmaceuticals, Inc. - Common Stock | $2.92 | $2.75 | $2.74 | $2.97 | $2.68 | 6.38% | Tuesday, December 21, 2021 4:00 PM |
| TCP | TC PipeLines, LP Common Units representing Limited Partner Interests | $4430.00 | $4415 | $4415.00 | $4487.00 | $4406.00 | 0.34% | Tuesday, December 21, 2021 5:08 PM |
| TCPC | BlackRock TCP Capital Corp. - Common Stock | $13.24 | $13.25 | $13.21 | $13.47 | $13.10 | -0.11% | Tuesday, December 21, 2021 4:00 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 | $4.75 | $4.76 | $4.87 | $4.87 | $4.66 | -0.21% | Tuesday, December 21, 2021 4:00 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 | $10.03 | $9.73 | $9.84 | $10.17 | $9.81 | 3.08% | Tuesday, December 21, 2021 4:00 PM |
| TCTL | Premise Capital Diversified Tactical ETF | $33.97 | $33.54 | $33.54 | $33.97 | $33.54 | 1.29% | Tuesday, December 21, 2021 4:10 PM |
| TCX | Tucows Inc. - Common Stock | $81.91 | $80.57 | $80.30 | $81.91 | $79.92 | 1.66% | Tuesday, December 21, 2021 4:00 PM |
| TD | Toronto Dominion Bank (The) Common Stock | $73.36 | $72.61 | $73.43 | $73.47 | $73.00 | 1.03% | Tuesday, December 21, 2021 4:00 PM |
| TDA | Telephone and Data Systems, Inc. 5.875% Senior Notes due 2061 | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
| TDAC | Trident Acquisitions Corp. - Common Stock | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
| TDC | Teradata Corporation Common Stock | $43.12 | $42.25 | $42.14 | $43.31 | $42.02 | 2.06% | Tuesday, December 21, 2021 4:00 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 | $16.67 | $16.23 | $16.32 | $16.69 | $16.32 | 2.71% | Tuesday, December 21, 2021 4:00 PM |
| TDG | Transdigm Group Incorporated Transdigm Group Inc. Common Stock | $609.29 | $581.06 | $587.90 | $609.99 | $587.64 | 4.86% | Tuesday, December 21, 2021 4:00 PM |
| TDI | Telephone and Data Systems, Inc. Sr Nt | $2.10 | $2.12 | $2.10 | $2.10 | $2.10 | -0.94% | Tuesday, December 21, 2021 8:02 AM |
| TDIV | First Trust NASDAQ Technology Dividend Index Fund | $61.97 | $60.92 | $61.42 | $62.04 | $61.21 | 1.72% | Tuesday, December 21, 2021 4:00 PM |
| TDJ | Telephone and Data Systems, Inc. 7% Senior Notes due 2060 | $4.74 | $4.74 | $4.74 | $4.74 | $4.74 | 0 | Tuesday, December 21, 2021 8:02 AM |
| TDOC | Teladoc Health, Inc. Common Stock | $96.71 | $95.53 | $95.51 | $97.60 | $93.25 | 1.24% | Tuesday, December 21, 2021 4:00 PM |
| TDS | Telephone and Data Systems, Inc. Common Shares | $20.78 | $19.42 | $19.60 | $20.82 | $19.48 | 7% | Tuesday, December 21, 2021 4:00 PM |
| TDTF | FlexShares iBoxx 5 Year Target Duration TIPS Index Fund | $27.77 | $27.77 | $27.75 | $27.77 | $27.73 | 0.02% | Tuesday, December 21, 2021 4:10 PM |
| TDTT | FlexShares iBoxx 3 Year Target Duration TIPS Index Fund | $26.16 | $26.17 | $26.17 | $26.17 | $26.15 | -0.04% | Tuesday, December 21, 2021 4:10 PM |
| TDV | ProShares S&P Technology Dividend Aristocrats ETF | $65.22 | $63.95 | $64.36 | $65.22 | $64.36 | 1.98% | Tuesday, December 21, 2021 4:10 PM |
| TDW | Tidewater Inc. Common Stock | $10.74 | $10.59 | $10.68 | $10.93 | $10.62 | 1.42% | Tuesday, December 21, 2021 4:00 PM |
| TDY | Teledyne Technologies Incorporated Common Stock | $423.04 | $411.52 | $414.26 | $424.19 | $413.25 | 2.8% | Tuesday, December 21, 2021 4:04 PM |
| TEAF | Tortoise Essential Assets Income Term Fund Common Shares of Beneficial Interest | $14.53 | $14.5 | $14.50 | $14.86 | $14.50 | 0.21% | Tuesday, December 21, 2021 4:00 PM |
| TEAM | Atlassian Corporation Plc - Class A Ordinary Shares | $380.63 | $343.33 | $347.58 | $383.41 | $345.95 | 10.86% | Tuesday, December 21, 2021 4:00 PM |
| TECB | iShares U.S. Tech Breakthrough Multisector ETF | $41.56 | $40.58 | $40.88 | $41.60 | $40.68 | 2.41% | Tuesday, December 21, 2021 4:10 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 | $479.64 | $465.18 | $467.11 | $480.75 | $464.48 | 3.11% | Tuesday, December 21, 2021 4:00 PM |
| TECK | Teck Resources Ltd Ordinary Shares | $27.38 | $26.45 | $26.74 | $27.40 | $26.70 | 3.52% | Tuesday, December 21, 2021 4:00 PM |
| TECL | Direxion Technology Bull 3X Shares | $80.46 | $74.87 | $77.44 | $80.68 | $75.23 | 7.47% | Tuesday, December 21, 2021 4:10 PM |
| TECS | Direxion Technology Bear 3X Shares | $30.25 | $32.71 | $31.61 | $32.57 | $30.20 | -7.52% | Tuesday, December 21, 2021 4:10 PM |
| TECTP | Tectonic Financial, Inc. - 9.00% Fixed-to-Floating Rate Series B Non-Cumulative Perpetual Preferred Stock | $10.55 | $10.55 | No Data | No Data | No Data | 0 | Thursday, December 16, 2021 12:07 PM |
| TEDU | Tarena International, Inc. - American Depositary Shares | $0.36 | $0.4 | $0.46 | $0.46 | $0.35 | -11.76% | Tuesday, December 21, 2021 4:00 PM |
| TEF | Telefonica SA Common Stock | $4.32 | $4.29 | $4.29 | $4.33 | $4.29 | 0.7% | Tuesday, December 21, 2021 4:00 PM |
| TEI | Templeton Emerging Markets Income Fund, Inc. Common Stock | $7.10 | $7.11 | $7.09 | $7.21 | $7.05 | -0.14% | Tuesday, December 21, 2021 4:00 PM |
| TEL | TE Connectivity Ltd. New Switzerland Registered Shares | $156.82 | $153.07 | $155.54 | $156.90 | $154.25 | 2.45% | Tuesday, December 21, 2021 4:03 PM |
| TELA | TELA Bio, Inc. - Common stock | $12.80 | $12.84 | $12.98 | $12.98 | $12.50 | -0.31% | Tuesday, December 21, 2021 4:00 PM |
| TELL | Tellurian Inc. - Common Stock | $3.06 | $2.81 | $2.88 | $3.09 | $2.85 | 8.9% | Tuesday, December 21, 2021 4:00 PM |
| TEN | Tenneco Inc. Class A Voting Common Stock | $10.40 | $10.1 | $10.16 | $10.49 | $10.16 | 2.97% | Tuesday, December 21, 2021 4:00 PM |
| TENB | Tenable Holdings, Inc. - Common Stock | $55.29 | $53.7 | $53.96 | $55.51 | $52.96 | 2.96% | Tuesday, December 21, 2021 4:00 PM |
| TENX | Tenax Therapeutics, Inc. - Common Stock | $1.22 | $1.11 | $1.09 | $1.23 | $1.04 | 9.91% | Tuesday, December 21, 2021 4:00 PM |
| TEO | Telecom Argentina SA | $4.98 | $4.92 | $4.83 | $5.10 | $4.83 | 1.22% | Tuesday, December 21, 2021 4:00 PM |
| TER | Teradyne, Inc. - Common Stock | $160.36 | $155.71 | $157.59 | $160.55 | $156.02 | 2.99% | Tuesday, December 21, 2021 4:00 PM |
| TERM | EquityCompass Tactical Risk Manager ETF | $9.77 | $9.77 | $9.76 | $9.77 | $9.76 | 0 | Tuesday, December 21, 2021 4:00 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 | $7.56 | $7.83 | $8.03 | $8.32 | $7.41 | -3.45% | Tuesday, December 21, 2021 4:00 PM |
| TEUM | Pareteum Corporation - Common Stock | $0.02 | $0.02 | $0.02 | $0.04 | $0.01 | 0 | Tuesday, December 21, 2021 4:00 PM |
| TEVA | Teva Pharmaceutical Industries Limited American Depositary Shares | $8.33 | $8.03 | $8.07 | $8.48 | $8.07 | 3.74% | Tuesday, December 21, 2021 4:00 PM |
| TEX | Terex Corporation Common Stock | $42.73 | $40.6 | $40.95 | $43.08 | $40.95 | 5.25% | Tuesday, December 21, 2021 4:00 PM |
| TFC | Truist Financial Corporation Common Stock | $57.12 | $55.68 | $56.42 | $57.35 | $56.30 | 2.6% | Tuesday, December 21, 2021 4:00 PM |
| TFFP | TFF Pharmaceuticals, Inc. - Common Stock | $8.54 | $8.47 | $8.70 | $8.70 | $8.10 | 0.83% | Tuesday, December 21, 2021 4:00 PM |
| TFI | SPDR Nuveen Bloomberg Barclays Municipal Bond ETF | $51.70 | $51.75 | $51.75 | $51.75 | $51.67 | -0.1% | Tuesday, December 21, 2021 4:10 PM |
| TFII | TFI International Inc. Common Shares | $105.37 | $102.88 | $103.97 | $105.37 | $102.62 | 2.42% | Tuesday, December 21, 2021 4:00 PM |
| TFIV | Global X TargetIncome 5 ETF | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
| TFLO | iShares Treasury Floating Rate Bond ETF | $50.27 | $50.26 | $50.29 | $50.29 | $50.27 | 0.02% | Tuesday, December 21, 2021 4:10 PM |
| TFLT | Global X TargetIncome Plus 2 ETF | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
| TFSL | TFS Financial Corporation - Common Stock | $17.54 | $17.36 | $17.48 | $17.76 | $17.47 | 1.04% | Tuesday, December 21, 2021 4:00 PM |
| TFX | Teleflex Incorporated Common Stock | $321.50 | $312.45 | $315.89 | $324.19 | $314.24 | 2.9% | Tuesday, December 21, 2021 4:02 PM |
| TG | Tredegar Corporation Common Stock | $11.11 | $10.99 | $11.15 | $11.35 | $11.04 | 1.09% | Tuesday, December 21, 2021 4:00 PM |
| TGA | TransGlobe Energy Corporation - Ordinary Shares | $2.95 | $2.55 | $2.64 | $2.99 | $2.64 | 15.69% | Tuesday, December 21, 2021 4:00 PM |
| TGB | Taseko Mines, Ltd. Common Stock | $1.93 | $1.85 | $1.88 | $1.95 | $1.87 | 4.32% | Tuesday, December 21, 2021 4:00 PM |
| TGC | Tengasco, Inc. Common Stock | $0.26 | $0.25 | $0.26 | $0.26 | $0.26 | 2% | Tuesday, December 21, 2021 4:00 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 | $1.15 | $1.14 | $1.14 | $1.15 | $1.14 | 0.88% | Tuesday, December 21, 2021 4:00 PM |
| TGH | Textainer Group Holdings Limited Common Shares | $34.90 | $33.96 | $34.01 | $34.95 | $34.01 | 2.77% | Tuesday, December 21, 2021 4:00 PM |
| TGI | Triumph Group, Inc. Common Stock | $18.30 | $16.72 | $17.15 | $18.36 | $17.14 | 9.45% | Tuesday, December 21, 2021 4:00 PM |
| TGLS | Tecnoglass Inc. - Ordinary Shares | $25.21 | $23.91 | $24.40 | $25.24 | $24.07 | 5.44% | Tuesday, December 21, 2021 4:00 PM |
| TGNA | TEGNA Inc | $18.68 | $18.36 | $18.67 | $18.73 | $18.52 | 1.74% | Tuesday, December 21, 2021 4:00 PM |
| TGP | Teekay LNG Partners L.P. | $16.91 | $16.91 | $16.92 | $16.93 | $16.91 | 0 | Tuesday, December 21, 2021 4:00 PM |
| TGS | Transportadora de Gas del Sur SA TGS Common Stock | $4.51 | $4.41 | $4.45 | $4.57 | $4.45 | 2.27% | Tuesday, December 21, 2021 4:00 PM |
| TGT | Target Corporation Common Stock | $220.07 | $219.23 | $219.88 | $220.78 | $216.48 | 0.38% | Tuesday, December 21, 2021 4:04 PM |
| TGTX | TG Therapeutics, Inc. - Common Stock | $17.96 | $17.45 | $17.52 | $18.00 | $17.42 | 2.92% | Tuesday, December 21, 2021 4:00 PM |
| TH | Target Hospitality Corp. - Common Stock | $3.43 | $3.18 | $3.25 | $3.45 | $3.21 | 7.86% | Tuesday, December 21, 2021 4:00 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 | $76.21 | $72.93 | $73.84 | $76.53 | $73.74 | 4.5% | Tuesday, December 21, 2021 4:00 PM |
| THCA | Tuscan Holdings Corp. II - Common Stock | $10.20 | $10.19 | $10.20 | $10.20 | $10.18 | 0.1% | Tuesday, December 21, 2021 4:00 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 | $8.90 | $8.62 | $8.72 | $8.90 | $8.72 | 3.25% | Tuesday, December 21, 2021 4:10 PM |
| THD | iShares Inc iShares MSCI Thailand ETF | $73.82 | $73.34 | $73.75 | $73.89 | $73.54 | 0.65% | Tuesday, December 21, 2021 4:10 PM |
| THFF | First Financial Corporation Indiana - Common Stock | $44.87 | $44.18 | $44.55 | $45.24 | $44.55 | 1.56% | Tuesday, December 21, 2021 4:00 PM |
| THG | Hanover Insurance Group Inc | $126.36 | $124.7 | $125.13 | $127.25 | $125.13 | 1.33% | Tuesday, December 21, 2021 4:00 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) | $0.74 | $0.74 | $0.75 | $0.75 | $0.72 | -0.54% | Tuesday, December 21, 2021 4:00 PM |
| THMO | ThermoGenesis Holdings, Inc. - Common Stock | $1.23 | $1.26 | $1.17 | $1.27 | $1.13 | -2.38% | Tuesday, December 21, 2021 4:00 PM |
| THO | Thor Industries, Inc. Common Stock | $95.00 | $93.57 | $94.50 | $96.40 | $94.25 | 1.53% | Tuesday, December 21, 2021 4:00 PM |
| THQ | Tekla Healthcare Opportunies Fund Shares of Beneficial Interest | $24.66 | $24.38 | $24.50 | $24.67 | $24.50 | 1.15% | Tuesday, December 21, 2021 4:00 PM |
| THR | Thermon Group Holdings, Inc. Common Stock | $16.66 | $16.15 | $16.33 | $16.67 | $16.33 | 3.16% | Tuesday, December 21, 2021 4:00 PM |
| THRM | Gentherm Inc - Common Stock | $78.98 | $77.1 | $77.68 | $78.99 | $77.43 | 2.44% | Tuesday, December 21, 2021 4:00 PM |
| THS | Treehouse Foods, Inc. Common Stock | $40.23 | $40.26 | $39.93 | $40.32 | $39.44 | -0.07% | Tuesday, December 21, 2021 4:00 PM |
| THTX | Theratechnologies Inc. - Common Shares | $3.16 | $3.15 | $3.14 | $3.20 | $3.08 | 0.32% | Tuesday, December 21, 2021 4:00 PM |
| THW | Tekla World Healthcare Fund Shares of Beneficial Interest | $16.05 | $15.8 | $15.91 | $16.11 | $15.85 | 1.58% | Tuesday, December 21, 2021 4:00 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 | $27.11 | $26.25 | $26.57 | $27.24 | $26.54 | 3.28% | Tuesday, December 21, 2021 4:00 PM |
| TIGR | UP Fintech Holding Limited - American Depositary Shares representing fifteen Class A Ordinary Shares | $4.97 | $4.82 | $4.88 | $5.04 | $4.85 | 3.11% | Tuesday, December 21, 2021 4:00 PM |
| TILE | Interface, Inc. - Common Stock | $15.41 | $14.42 | $14.68 | $15.43 | $14.68 | 6.87% | Tuesday, December 21, 2021 4:00 PM |
| TILT | FlexShares Mornigstar US Market Factors Tilt Index Fund ETF | $177.83 | $174.21 | $175.97 | $177.83 | $175.97 | 2.08% | Tuesday, December 21, 2021 4:10 PM |
| TIP | iShares TIPS Bond ETF | $128.11 | $127.83 | $127.84 | $128.11 | $127.60 | 0.22% | Tuesday, December 21, 2021 4:10 PM |
| TIPT | Tiptree Inc. - Common Stock | $13.14 | $12.95 | $13.12 | $13.31 | $12.98 | 1.47% | Tuesday, December 21, 2021 4:00 PM |
| TIPX | SPDR Bloomberg Barclays 1-10 Year TIPS | $20.98 | $20.97 | $20.96 | $20.98 | $20.94 | 0.05% | Tuesday, December 21, 2021 4:10 PM |
| TIPZ | PIMCO Broad U.S. TIPS Index Exchange-Traded Fund | $65.72 | $65.6 | $65.58 | $65.72 | $65.47 | 0.18% | Tuesday, December 21, 2021 4:10 PM |
| TISI | Team, Inc. Common Stock | $1.09 | $1.09 | $1.10 | $1.13 | $1.08 | 0 | Tuesday, December 21, 2021 4:00 PM |
| TITN | Titan Machinery Inc. - Common Stock | $31.80 | $31.2 | $31.97 | $32.15 | $31.39 | 1.92% | Tuesday, December 21, 2021 4:00 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 | $74.12 | $72.48 | $73.07 | $74.43 | $72.78 | 2.26% | Tuesday, December 21, 2021 4:02 PM |
| TK | Teekay Corporation Common Stock | $3.15 | $3.07 | $3.14 | $3.19 | $3.14 | 2.61% | Tuesday, December 21, 2021 4:00 PM |
| TKAT | Takung Art Co., Ltd. Common Stock | $3.76 | $3.89 | $3.90 | $4.00 | $3.68 | -3.34% | Tuesday, December 21, 2021 4:00 PM |
| TKC | Turkcell Iletisim Hizmetleri AS Common Stock | $3.56 | $3.5 | $3.67 | $3.73 | $3.52 | 1.71% | Tuesday, December 21, 2021 4:00 PM |
| TKR | Timken Company (The) Common Stock | $67.56 | $63.93 | $64.95 | $67.60 | $64.47 | 5.68% | Tuesday, December 21, 2021 4:00 PM |
| TLC | Taiwan Liposome Company, Ltd. - American Depositary Shares | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
| 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 | $22.49 | $22.2 | $22.48 | $22.49 | $22.48 | 1.31% | Tuesday, December 21, 2021 4:00 PM |
| TLGT | Teligent, Inc. - Common Stock | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
| TLH | iShares 10-20 Year Treasury Bond ETF | $149.17 | $149.6 | $148.62 | $149.17 | $147.99 | -0.29% | Tuesday, December 21, 2021 4:10 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 | $28.55 | $28.3 | $28.87 | $28.94 | $28.29 | 0.88% | Tuesday, December 21, 2021 4:00 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 | $312.90 | $307.6 | $307.60 | $313.00 | $307.60 | 1.72% | Tuesday, December 21, 2021 5:24 PM |
| TLRY | Tilray, Inc. - Class 2 Common Stock | $7.85 | $7.46 | $7.50 | $7.93 | $7.47 | 5.23% | Tuesday, December 21, 2021 4:00 PM |
| TLSA | Tiziana Life Sciences plc - American Depository Share | $0.95 | $0.97 | $0.94 | $0.99 | $0.90 | -2.11% | Tuesday, December 21, 2021 4:00 PM |
| TLT | iShares 20+ Year Treasury Bond ETF | $149.13 | $149.7 | $148.14 | $149.20 | $147.62 | -0.38% | Tuesday, December 21, 2021 4:00 PM |
| TLTD | FlexShares Morningstar Developed Markets ex-US Factor Tilt Index Fund | $70.13 | $69.4 | $69.54 | $70.20 | $69.54 | 1.05% | Tuesday, December 21, 2021 4:10 PM |
| TLTE | FlexShares Morningstar Emerging Markets Factor Tilt Index Fund | $57.95 | $57.26 | $57.65 | $57.95 | $57.65 | 1.2% | Tuesday, December 21, 2021 4:10 PM |
| TLYS | Tilly's, Inc. Common Stock | $14.89 | $14.36 | $14.67 | $15.12 | $14.65 | 3.69% | Tuesday, December 21, 2021 4:00 PM |
| TM | Toyota Motor Corporation Common Stock | $182.82 | $181.95 | $182.80 | $183.73 | $182.09 | 0.48% | Tuesday, December 21, 2021 4:00 PM |
| TMDI | Titan Medical Inc. - Ordinary Shares | $0.74 | $0.76 | $0.75 | $0.77 | $0.74 | -2.46% | Tuesday, December 21, 2021 4:00 PM |
| TMDV | ProShares Russell US Dividend Growers ETF | $49.44 | $48.98 | $48.98 | $49.44 | $48.98 | 0.95% | Tuesday, December 21, 2021 4:10 PM |
| TMDX | TransMedics Group, Inc. - Common Stock | $20.98 | $20.13 | $20.88 | $21.02 | $20.17 | 4.22% | Tuesday, December 21, 2021 4:00 PM |
| TME | Tencent Music Entertainment Group American Depositary Shares, each representing two Class A Ordinary Shares | $6.38 | $6.02 | $6.14 | $6.46 | $6.11 | 5.98% | Tuesday, December 21, 2021 4:00 PM |
| TMF | Direxion Daily 20-Yr Treasury Bull 3x Shrs | $28.82 | $29.18 | $28.25 | $28.86 | $27.94 | -1.23% | Tuesday, December 21, 2021 4:10 PM |
| TMFC | Motley Fool 100 Index ETF ETF | $43.17 | $42.22 | $42.61 | $43.19 | $42.35 | 2.26% | Tuesday, December 21, 2021 4:10 PM |
| TMHC | Taylor Morrison Home Corporation Common Stock | $33.11 | $31.4 | $31.74 | $33.16 | $31.68 | 5.45% | Tuesday, December 21, 2021 4:00 PM |
| TMO | Thermo Fisher Scientific Inc Common Stock | $645.34 | $649.08 | $648.64 | $650.00 | $635.69 | -0.58% | Tuesday, December 21, 2021 4:00 PM |
| TMP | Tompkins Financial Corporation Common Stock | $81.63 | $79.26 | $80.10 | $81.84 | $80.10 | 2.99% | Tuesday, December 21, 2021 4:00 PM |
| TMQ | Trilogy Metals Inc. Common Stock | $1.58 | $1.54 | $1.55 | $1.58 | $1.49 | 2.6% | Tuesday, December 21, 2021 4:00 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 | $15.35 | $13.89 | $14.83 | $15.77 | $14.56 | 10.51% | Tuesday, December 21, 2021 4:00 PM |
| TMUS | T-Mobile US, Inc. - Common Stock | $121.10 | $118.99 | $119.69 | $121.63 | $119.01 | 1.77% | Tuesday, December 21, 2021 4:00 PM |
| TMV | Direxion Daily 20-Year Treasury Bear 3X | $53.56 | $52.86 | $54.57 | $55.11 | $53.45 | 1.32% | Tuesday, December 21, 2021 4:10 PM |
| TNA | Direxion Small Cap Bull 3X Shares | $79.95 | $73.6 | $75.71 | $80.10 | $75.71 | 8.63% | Tuesday, December 21, 2021 4:10 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 | $78.23 | $77.11 | $77.10 | $78.56 | $77.10 | 1.45% | Tuesday, December 21, 2021 4:00 PM |
| TNDM | Tandem Diabetes Care, Inc. - Common Stock | $150.19 | $146.22 | $147.94 | $151.18 | $146.17 | 2.72% | Tuesday, December 21, 2021 4:00 PM |
| TNET | TriNet Group, Inc. Common Stock | $93.83 | $90.73 | $91.84 | $93.92 | $91.78 | 3.42% | Tuesday, December 21, 2021 4:00 PM |
| TNK | Teekay Tankers Ltd. | $11.23 | $11.18 | $11.35 | $11.50 | $11.10 | 0.45% | Tuesday, December 21, 2021 4:00 PM |
| TNP | Tsakos Energy Navigation Ltd Common Shares | $7.55 | $7.59 | $7.65 | $7.75 | $7.51 | -0.53% | Tuesday, December 21, 2021 4:00 PM |
| TNXP | Tonix Pharmaceuticals Holding Corp. - Common Stock | $0.39 | $0.4 | $0.39 | $0.40 | $0.39 | -1.51% | Tuesday, December 21, 2021 4:00 PM |
| TOCA | Tocagen Inc. - Common Stock | $18.97 | $18.74 | $18.91 | $18.97 | $18.91 | 1.23% | Tuesday, December 21, 2021 4:00 PM |
| TOK | iShares MSCI Kokusai ETF | $99.02 | $97.3 | $98.20 | $99.02 | $98.20 | 1.77% | Tuesday, December 21, 2021 4:10 PM |
| TOKE | Cambria Cannabis ETF | $12.37 | $12.08 | $12.02 | $12.37 | $12.02 | 2.4% | Tuesday, December 21, 2021 4:10 PM |
| TOL | Toll Brothers, Inc. Common Stock | $68.06 | $67.15 | $67.88 | $68.36 | $67.45 | 1.36% | Tuesday, December 21, 2021 4:00 PM |
| TOLZ | ProShares DJ Brookfield Global Infrastructure ETF | $46.61 | $46.4 | $46.48 | $46.83 | $46.48 | 0.45% | Tuesday, December 21, 2021 4:10 PM |
| TOPS | TOP Ships Inc. - Common Stock | $0.94 | $0.9 | $0.91 | $0.94 | $0.90 | 4.25% | Tuesday, December 21, 2021 4:00 PM |
| TORC | resTORbio, Inc. - Common Stock | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
| TOT | Total S.A. | $5.70 | $5.3 | $5.33 | $5.74 | $5.33 | 7.55% | Tuesday, December 21, 2021 4:00 PM |
| TOTA | Tottenham Acquisition I Limited - Ordinary Shares | $130.00 | $129 | $130.00 | $130.00 | $130.00 | 0.78% | Tuesday, December 21, 2021 5:00 PM |
| TOTL | SPDR DoubleLine Total Return Tactical ETF | $47.45 | $47.67 | $47.44 | $47.48 | $47.33 | -0.46% | Tuesday, December 21, 2021 4:10 PM |
| TOUR | Tuniu Corporation - American Depositary Shares | $0.95 | $0.85 | $0.85 | $1.07 | $0.85 | 11.76% | Tuesday, December 21, 2021 4:00 PM |
| TOWN | Towne Bank - Common Stock | $31.19 | $30.31 | $30.64 | $31.30 | $30.63 | 2.9% | Tuesday, December 21, 2021 4:00 PM |
| TPAY | Tortoise Digital Payments Infrastructure Fund | $37.35 | $35.75 | $36.17 | $37.36 | $36.17 | 4.47% | Tuesday, December 21, 2021 4:10 PM |
| TPB | Turning Point Brands, Inc. Common Stock | $36.54 | $35.51 | $35.70 | $36.91 | $35.69 | 2.9% | Tuesday, December 21, 2021 4:00 PM |
| TPC | Tutor Perini Corporation Common Stock | $12.50 | $12.23 | $12.38 | $12.62 | $12.26 | 2.21% | Tuesday, December 21, 2021 4:00 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 | $26.52 | $25.28 | $25.72 | $26.59 | $25.53 | 4.91% | Tuesday, December 21, 2021 4:00 PM |
| TPHD | Timothy Plan High Dividend Stock ETF | $31.45 | $31.08 | $31.43 | $31.59 | $31.34 | 1.21% | Tuesday, December 21, 2021 4:10 PM |
| TPHS | Trinity Place Holdings Inc. Common Stock | $1.85 | $1.86 | $1.80 | $1.90 | $1.80 | -0.54% | Tuesday, December 21, 2021 4:00 PM |
| TPIC | TPI Composites, Inc. - Common Stock | $16.37 | $15.18 | $15.56 | $16.64 | $15.56 | 7.84% | Tuesday, December 21, 2021 4:00 PM |
| TPIF | Timothy Plan International ETF | $28.37 | $28.2 | $28.33 | $28.47 | $28.33 | 0.6% | Tuesday, December 21, 2021 4:10 PM |
| TPL | Texas Pacific Land Trust Common Stock | $1261.37 | $1209.94 | $1221.64 | $1265.36 | $1221.64 | 4.25% | Tuesday, December 21, 2021 4:00 PM |
| TPLC | Timothy Plan US Large Cap Core ETF | $37.39 | $36.81 | $36.96 | $37.39 | $36.96 | 1.57% | Tuesday, December 21, 2021 4:10 PM |
| TPOR | Direxion Daily Transportation Bull 3X Shares | $47.77 | $44.55 | $46.11 | $47.77 | $45.94 | 7.23% | Tuesday, December 21, 2021 4:10 PM |
| TPR | Tapestry, Inc. Common Stock | $40.93 | $39.33 | $40.00 | $41.18 | $39.97 | 4.07% | Tuesday, December 21, 2021 4:04 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 | $34.38 | $33.59 | $33.82 | $34.38 | $33.82 | 2.34% | Tuesday, December 21, 2021 4:10 PM |
| TPTX | Turning Point Therapeutics, Inc. - Common stock | $48.16 | $46.02 | $46.24 | $48.23 | $45.55 | 4.65% | Tuesday, December 21, 2021 4:00 PM |
| TPVG | TriplePoint Venture Growth BDC Corp. Common Stock | $16.81 | $16.74 | $16.77 | $17.12 | $16.75 | 0.42% | Tuesday, December 21, 2021 4:00 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 | $45.65 | $44.83 | $45.37 | $45.68 | $44.74 | 1.83% | Tuesday, December 21, 2021 4:00 PM |
| TPYP | Tortoise North American Pipeline ETF | $21.88 | $21.65 | $21.68 | $22.02 | $21.68 | 1.06% | Tuesday, December 21, 2021 4:10 PM |
| TPZ | Tortoise Power and Energy Infrastructure Fund, Inc Common Stock | $12.88 | $12.56 | $12.64 | $12.94 | $12.64 | 2.55% | Tuesday, December 21, 2021 4:00 PM |
| TQQQ | ProShares UltraPro QQQ | $156.07 | $146.29 | $150.16 | $156.45 | $145.71 | 6.69% | Tuesday, December 21, 2021 4:00 PM |
| TR | Tootsie Roll Industries, Inc. Common Stock | $37.57 | $36.78 | $36.86 | $37.62 | $36.75 | 2.15% | Tuesday, December 21, 2021 4:00 PM |
| TRC | Tejon Ranch Co Common Stock | $18.31 | $17.98 | $17.97 | $18.42 | $17.97 | 1.84% | Tuesday, December 21, 2021 4:00 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 | $8.05 | $7.98 | $7.99 | $8.24 | $7.95 | 0.88% | Tuesday, December 21, 2021 4:00 PM |
| TREE | LendingTree, Inc. - Common Stock | $123.58 | $114.63 | $115.75 | $124.35 | $115.75 | 7.81% | Tuesday, December 21, 2021 4:00 PM |
| TREX | Trex Company, Inc. Common Stock | $128.39 | $125.69 | $127.41 | $128.66 | $125.46 | 2.15% | Tuesday, December 21, 2021 4:00 PM |
| TRGP | Targa Resources, Inc. Common Stock | $50.55 | $48.98 | $49.66 | $50.87 | $49.66 | 3.21% | Tuesday, December 21, 2021 4:00 PM |
| TRHC | Tabula Rasa HealthCare, Inc. - Common Stock | $15.28 | $15.97 | $16.00 | $16.45 | $15.01 | -4.32% | Tuesday, December 21, 2021 4:00 PM |
| TRI | Thomson Reuters Corp Ordinary Shares | $115.38 | $114.62 | $115.46 | $115.46 | $114.36 | 0.66% | Tuesday, December 21, 2021 4:00 PM |
| TRIB | Trinity Biotech plc - American Depositary Shares each representing 4 A Ordinary Shares | $1.55 | $1.55 | $1.53 | $1.58 | $1.48 | 0 | Tuesday, December 21, 2021 4:00 PM |
| TRIL | Trillium Therapeutics Inc. - Common Shares | $50.00 | $50 | No Data | No Data | No Data | 0 | Tuesday, April 30, 2019 4:00 PM |
| TRIP | TripAdvisor, Inc. - Common Stock | $26.65 | $24.71 | $25.23 | $26.92 | $25.18 | 7.85% | Tuesday, December 21, 2021 4:00 PM |
| TRMB | Trimble Inc. - Common Stock | $86.34 | $83.69 | $84.61 | $86.38 | $83.68 | 3.17% | Tuesday, December 21, 2021 4:00 PM |
| TRMD | TORM plc - Class A Common Stock | $7.77 | $7.52 | $7.59 | $7.96 | $7.59 | 3.32% | Tuesday, December 21, 2021 4:00 PM |
| TRMK | Trustmark Corporation - Common Stock | $31.79 | $31.25 | $31.70 | $32.21 | $31.49 | 1.73% | Tuesday, December 21, 2021 4:00 PM |
| TRMT | Tremont Mortgage Trust - Common Shares of Beneficial Interest | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
| TRN | Trinity Industries, Inc. Common Stock | $29.11 | $28.44 | $28.69 | $29.11 | $28.69 | 2.36% | Tuesday, December 21, 2021 4:00 PM |
| TRND | Pacer Trendpilot Fund of Funds ETF | $31.14 | $30.82 | $30.93 | $31.16 | $30.93 | 1.04% | Tuesday, December 21, 2021 4:10 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 | $79.96 | $80.11 | $80.52 | $80.84 | $79.59 | -0.19% | Tuesday, December 21, 2021 4:00 PM |
| TRNS | Transcat, Inc. - Common Stock | $89.20 | $87.48 | $87.63 | $90.04 | $87.50 | 1.97% | Tuesday, December 21, 2021 4:00 PM |
| TRNX | Taronis Technologies, Inc. - Common Stcok | $0.00 | $0 | $0.00 | $0.00 | $0.00 | -50% | Tuesday, December 21, 2021 4:00 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 | $190.58 | $188.84 | $193.03 | $193.03 | $189.37 | 0.92% | Tuesday, December 21, 2021 4:00 PM |
| TROX | Tronox Holdings plc Ordinary Shares (UK) | $23.17 | $21.55 | $22.12 | $23.35 | $22.08 | 7.52% | Tuesday, December 21, 2021 4:00 PM |
| TRP | TC Energy Corporation Common Stock | $46.05 | $45.54 | $45.75 | $46.26 | $45.74 | 1.12% | Tuesday, December 21, 2021 4:00 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 | $15.83 | $14.81 | $15.00 | $15.84 | $14.97 | 6.92% | Tuesday, December 21, 2021 4:00 PM |
| TRS | TriMas Corporation - Common Stock | $34.15 | $32.96 | $33.45 | $34.27 | $33.38 | 3.61% | Tuesday, December 21, 2021 4:00 PM |
| TRST | TrustCo Bank Corp NY - Common Stock | $32.55 | $32.5 | $32.74 | $33.12 | $32.49 | 0.15% | Tuesday, December 21, 2021 4:00 PM |
| TRT | Trio-Tech International Common Stock | $10.91 | $9.21 | $9.56 | $11.15 | $9.32 | 18.46% | Tuesday, December 21, 2021 4:00 PM |
| TRTN | Triton International Limited Common Shares | $58.23 | $56.64 | $56.99 | $58.40 | $56.57 | 2.81% | Tuesday, December 21, 2021 4:00 PM |
| TRTX | TPG RE Finance Trust, Inc. Common Stock | $12.38 | $11.8 | $11.98 | $12.39 | $11.94 | 4.92% | Tuesday, December 21, 2021 4:00 PM |
| TRTY | Cambria Trinity ETF | $27.33 | $26.98 | $27.27 | $27.33 | $27.13 | 1.29% | Tuesday, December 21, 2021 4:10 PM |
| TRU | TransUnion Common Stock | $113.90 | $111.1 | $111.51 | $114.03 | $111.13 | 2.52% | Tuesday, December 21, 2021 4:00 PM |
| TRUE | TrueCar, Inc. - Common Stock | $3.26 | $3.15 | $3.17 | $3.29 | $3.16 | 3.49% | Tuesday, December 21, 2021 4:00 PM |
| TRUP | Trupanion, Inc. - Common Stock | $130.25 | $124.25 | $126.37 | $130.74 | $125.05 | 4.83% | Tuesday, December 21, 2021 4:00 PM |
| TRV | The Travelers Companies, Inc. Common Stock | $155.52 | $153.53 | $154.46 | $157.22 | $154.46 | 1.3% | Tuesday, December 21, 2021 4:00 PM |
| TRVG | trivago N.V. - American Depositary Shares | $2.07 | $1.96 | $2.01 | $2.13 | $1.98 | 5.61% | Tuesday, December 21, 2021 4:00 PM |
| TRVI | Trevi Therapeutics, Inc. - Common Stock | $0.69 | $0.68 | $0.69 | $0.78 | $0.66 | 1.98% | Tuesday, December 21, 2021 4:00 PM |
| TRVN | Trevena, Inc. - Common Stock | $0.68 | $0.68 | $0.68 | $0.69 | $0.67 | 0.71% | Tuesday, December 21, 2021 4:00 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 | $0.41 | $0.39 | $0.41 | $0.41 | $0.39 | 3.82% | Tuesday, December 21, 2021 4:00 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 | $20.61 | $20.06 | $20.19 | $20.64 | $20.19 | 2.74% | Tuesday, December 21, 2021 4:00 PM |
| TSBK | Timberland Bancorp, Inc. - Common Stock | $27.25 | $26.9 | $27.16 | $27.51 | $27.00 | 1.3% | Tuesday, December 21, 2021 4:00 PM |
| TSC | TriState Capital Holdings, Inc. - Common Stock | $29.41 | $28.81 | $29.03 | $29.48 | $29.03 | 2.08% | Tuesday, December 21, 2021 4:00 PM |
| TSCAP | TriState Capital Holdings, Inc. - Dep Shs Rep 1/40th Int 6.75% Srs A Non-Cum Pfd | $26.15 | $26.1 | $26.10 | $26.15 | $26.10 | 0.19% | Tuesday, December 21, 2021 4:00 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 | $26.50 | $26.4 | $26.14 | $26.50 | $26.14 | 0.38% | Tuesday, December 21, 2021 4:00 PM |
| TSCO | Tractor Supply Company - Common Stock | $223.04 | $222.3 | $222.66 | $224.98 | $219.03 | 0.33% | Tuesday, December 21, 2021 4:00 PM |
| TSE | Trinseo S.A. Ordinary Shares | $50.62 | $48.65 | $49.10 | $50.90 | $49.10 | 4.05% | Tuesday, December 21, 2021 4:00 PM |
| TSEM | Tower Semiconductor Ltd. - Ordinary Shares | $37.20 | $36.41 | $36.94 | $37.27 | $36.32 | 2.17% | Tuesday, December 21, 2021 4:00 PM |
| TSG | The Stars Group Inc. - Common Stock | $0.19 | $0.19 | $0.19 | $0.19 | $0.18 | 0 | Tuesday, December 21, 2021 4:00 PM |
| TSI | TCW Strategic Income Fund, Inc. Common Stock | $5.79 | $5.78 | $5.79 | $5.80 | $5.78 | 0.17% | Tuesday, December 21, 2021 4:00 PM |
| TSLA | Tesla, Inc. - Common Stock | $938.53 | $899.94 | $916.87 | $939.50 | $886.12 | 4.29% | Tuesday, December 21, 2021 4:00 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 | $22.64 | $22.33 | $22.51 | $22.79 | $22.51 | 1.39% | Tuesday, December 21, 2021 4:00 PM |
| TSM | Taiwan Semiconductor Manufacturing Company Ltd. | $117.44 | $115.01 | $116.07 | $117.50 | $115.08 | 2.11% | Tuesday, December 21, 2021 4:00 PM |
| TSN | Tyson Foods, Inc. Common Stock | $85.27 | $84.84 | $85.00 | $85.68 | $84.57 | 0.51% | Tuesday, December 21, 2021 4:00 PM |
| TSQ | Townsquare Media, Inc. Class A Common Stock | $12.50 | $12.11 | $12.23 | $12.66 | $12.20 | 3.22% | Tuesday, December 21, 2021 4:00 PM |
| TSRI | TSR, Inc. - Common Stock | $8.71 | $8.12 | $7.90 | $8.71 | $7.90 | 7.27% | Tuesday, December 21, 2021 4:00 PM |
| TSU | TIM Participacoes S.A. American Depositary Shares (Each representing 5 Common Shares) | $46.04 | $45.36 | $45.78 | $46.90 | $45.72 | 1.5% | Tuesday, December 21, 2021 4:00 PM |
| TT | Trane Technologies plc | $194.43 | $191.81 | $193.68 | $195.39 | $192.04 | 1.37% | Tuesday, December 21, 2021 4:03 PM |
| TTAC | TrimTabs All Cap U.S. Free-Cash-Flow ETF | $58.60 | $57.75 | $58.42 | $58.68 | $58.42 | 1.47% | Tuesday, December 21, 2021 4:10 PM |
| TTAI | TRIMTABS ETF TRUST ETF | $36.37 | $35.84 | $35.84 | $36.37 | $35.84 | 1.49% | Tuesday, December 21, 2021 4:10 PM |
| TTC | Toro Company (The) Common Stock | $97.14 | $93.59 | $94.46 | $97.47 | $94.15 | 3.79% | Tuesday, December 21, 2021 4:00 PM |
| TTD | The Trade Desk, Inc. - Class A Common Stock | $93.53 | $88.04 | $91.40 | $93.75 | $88.87 | 6.24% | Tuesday, December 21, 2021 4:00 PM |
| TTEC | TTEC Holdings, Inc. - Common Stock | $90.40 | $86.3 | $86.98 | $90.65 | $86.15 | 4.75% | Tuesday, December 21, 2021 4:00 PM |
| TTEK | Tetra Tech, Inc. - Common Stock | $161.22 | $161.11 | $162.88 | $164.18 | $160.41 | 0.07% | Tuesday, December 21, 2021 4:00 PM |
| TTGT | TechTarget, Inc. - Common Stock | $92.82 | $88.04 | $89.81 | $92.91 | $89.11 | 5.43% | Tuesday, December 21, 2021 4:00 PM |
| TTI | Tetra Technologies, Inc. Common Stock | $2.80 | $2.58 | $2.62 | $2.82 | $2.60 | 8.53% | Tuesday, December 21, 2021 4:00 PM |
| TTM | Tata Motors Ltd Tata Motors Limited | $30.38 | $29.47 | $29.88 | $30.43 | $29.88 | 3.09% | Tuesday, December 21, 2021 4:00 PM |
| TTMI | TTM Technologies, Inc. - Common Stock | $14.24 | $14.14 | $14.22 | $14.34 | $14.07 | 0.71% | Tuesday, December 21, 2021 4:00 PM |
| TTNP | Titan Pharmaceuticals, Inc. - Common Stock | $1.31 | $1.07 | $1.18 | $1.46 | $1.10 | 22.43% | Tuesday, December 21, 2021 4:00 PM |
| TTOO | T2 Biosystems, Inc. - Common Stock | $0.54 | $0.52 | $0.51 | $0.55 | $0.51 | 3.85% | Tuesday, December 21, 2021 4:00 PM |
| TTP | Tortoise Pipeline & Energy Fund, Inc. Common Stock | $21.94 | $21.41 | $21.70 | $22.10 | $21.70 | 2.48% | Tuesday, December 21, 2021 4:00 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 | $30.32 | $29.88 | $30.83 | $31.13 | $30.30 | 1.47% | Tuesday, December 21, 2021 4:10 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 | $179.44 | $178.35 | $178.24 | $179.97 | $176.44 | 0.61% | Tuesday, December 21, 2021 4:00 PM |
| TU | Telus Corporation Ordinary Shares | $23.01 | $22.97 | $23.05 | $23.18 | $22.98 | 0.17% | Tuesday, December 21, 2021 4:00 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 | $9.98 | $9.66 | $9.60 | $9.99 | $9.35 | 3.31% | Tuesday, December 21, 2021 4:00 PM |
| TUP | Tupperware Brands Corporation Common Stock | $14.51 | $13.86 | $13.95 | $14.75 | $13.94 | 4.73% | Tuesday, December 21, 2021 4:00 PM |
| TUR | iShares MSCI Turkey ETF | $19.38 | $20.74 | $19.50 | $19.85 | $18.43 | -6.56% | Tuesday, December 21, 2021 4:00 PM |
| TURN | 180 Degree Capital Corp. - Common Stock | $7.15 | $7.16 | $7.17 | $7.20 | $7.15 | -0.14% | Tuesday, December 21, 2021 4:00 PM |
| TUSA | First Trust Total US Market AlphaDEX ETF | $49.15 | $48.04 | $48.65 | $49.18 | $48.65 | 2.31% | Tuesday, December 21, 2021 4:00 PM |
| TUSK | Mammoth Energy Services, Inc. - Common Stock | $1.87 | $1.91 | $1.92 | $2.00 | $1.85 | -2.09% | Tuesday, December 21, 2021 4:00 PM |
| TV | Grupo Televisa S.A. Common Stock | $9.26 | $9.04 | $9.12 | $9.32 | $9.06 | 2.43% | Tuesday, December 21, 2021 4:00 PM |
| TVC | Tennessee Valley Authority Common Stock | $25.39 | $25.37 | $25.37 | $25.47 | $25.34 | 0.08% | Tuesday, December 21, 2021 4:00 PM |
| TVE | Tennessee Valley Authority | $25.54 | $25.42 | $25.45 | $25.54 | $25.39 | 0.47% | Tuesday, December 21, 2021 4:00 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 | $24.81 | $24.27 | $24.65 | $25.00 | $24.59 | 2.22% | Tuesday, December 21, 2021 4:00 PM |
| TW | Tradeweb Markets Inc. - Class A Common Stock | $94.42 | $94.05 | $94.62 | $95.01 | $93.25 | 0.39% | Tuesday, December 21, 2021 4:00 PM |
| TWI | Titan International, Inc. (DE) Common Stock | $7.59 | $7.26 | $7.35 | $7.62 | $7.33 | 4.55% | Tuesday, December 21, 2021 4:00 PM |
| TWIN | Twin Disc, Incorporated - Common Stock | $11.30 | $10.95 | $11.11 | $11.35 | $11.11 | 3.2% | Tuesday, December 21, 2021 4:00 PM |
| TWLO | Twilio Inc. Class A Common Stock | $276.92 | $268.47 | $271.99 | $277.19 | $264.06 | 3.15% | Tuesday, December 21, 2021 4:00 PM |
| TWM | ProShares UltraShort Russell2000 | $13.50 | $14.3 | $14.02 | $14.04 | $13.47 | -5.59% | Tuesday, December 21, 2021 4:10 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 | $38.62 | $38.13 | $38.67 | $38.87 | $38.35 | 1.29% | Tuesday, December 21, 2021 4:00 PM |
| TWNK | Hostess Brands, Inc. - Class A Common Stock | $19.81 | $19.2 | $19.60 | $19.82 | $19.22 | 3.18% | Tuesday, December 21, 2021 4:00 PM |
| TWO | Two Harbors Investment Corp | $5.90 | $5.64 | $5.74 | $5.92 | $5.73 | 4.61% | Tuesday, December 21, 2021 4:00 PM |
| TWOU | 2U, Inc. - Common Stock | $22.11 | $20.62 | $21.14 | $22.51 | $20.62 | 7.23% | Tuesday, December 21, 2021 4:00 PM |
| TWST | Twist Bioscience Corporation - Common Stock | $86.12 | $81.74 | $82.85 | $86.28 | $81.57 | 5.36% | Tuesday, December 21, 2021 4:00 PM |
| TWTR | Twitter, Inc. Common Stock | $44.36 | $42.99 | $43.23 | $44.45 | $42.73 | 3.19% | Tuesday, December 21, 2021 4:04 PM |
| TX | Ternium S.A. Ternium S.A. American Depositary Shares (each representing ten shares, USD1.00 par value) | $41.29 | $40.77 | $41.16 | $42.01 | $41.15 | 1.28% | Tuesday, December 21, 2021 4:00 PM |
| TXG | 10x Genomics, Inc. - Common Stock | $146.22 | $138.8 | $139.60 | $146.49 | $138.86 | 5.35% | Tuesday, December 21, 2021 4:00 PM |
| TXMD | TherapeuticsMD, Inc. - Common Stock | $0.42 | $0.41 | $0.40 | $0.44 | $0.40 | 2.02% | Tuesday, December 21, 2021 4:00 PM |
| TXN | Texas Instruments Incorporated - Common Stock | $186.37 | $184.24 | $187.43 | $187.49 | $184.24 | 1.16% | Tuesday, December 21, 2021 4:00 PM |
| TXRH | Texas Roadhouse, Inc. - Common Stock | $86.47 | $83.32 | $84.17 | $86.87 | $84.09 | 3.78% | Tuesday, December 21, 2021 4:00 PM |
| TXT | Textron Inc. Common Stock | $75.02 | $72.29 | $73.30 | $75.52 | $73.09 | 3.78% | Tuesday, December 21, 2021 4:03 PM |
| TY | Tri Continental Corporation Common Stock | $32.10 | $31.75 | $31.94 | $32.32 | $31.83 | 1.1% | Tuesday, December 21, 2021 4:00 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 | $53.16 | $53.8 | $53.22 | $53.22 | $52.87 | -1.19% | Tuesday, December 21, 2021 4:10 PM |
| TYG | Tortoise Energy Infrastructure Corporation Common Stock | $26.91 | $26.12 | $26.31 | $26.99 | $26.31 | 3.02% | Tuesday, December 21, 2021 4:00 PM |
| TYHT | Shineco, Inc. - Common Stock | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
| TYL | Tyler Technologies, Inc. Common Stock | $519.36 | $498.38 | $501.69 | $519.52 | $499.79 | 4.21% | Tuesday, December 21, 2021 4:00 PM |
| TYME | Tyme Technologies, Inc. - Common Stock | $0.71 | $0.71 | $0.71 | $0.73 | $0.69 | -0.31% | Tuesday, December 21, 2021 4:00 PM |
| TYO | Direxion Daily 10-Yr Treasury Bear 3x Shrs | $8.40 | $8.3 | $8.39 | $8.44 | $8.38 | 1.2% | Tuesday, December 21, 2021 4:10 PM |
| TZA | Direxion Small Cap Bear 3X Shares | $28.74 | $31.44 | $30.52 | $30.54 | $28.67 | -8.59% | Tuesday, December 21, 2021 4:10 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 | $10.19 | $9.64 | $9.74 | $10.33 | $9.73 | 5.71% | Tuesday, December 21, 2021 4:00 PM |
| UA | Under Armour, Inc. Class C Common Stock | $17.46 | $17.06 | $17.41 | $17.59 | $17.37 | 2.34% | Tuesday, December 21, 2021 4:02 PM |
| UAA | Under Armour, Inc. Class A Common Stock | $20.50 | $19.94 | $20.21 | $20.56 | $20.21 | 2.81% | Tuesday, December 21, 2021 4:02 PM |
| UAE | iShares MSCI UAE ETF | $16.38 | $16.35 | $16.45 | $16.45 | $16.27 | 0.18% | Tuesday, December 21, 2021 4:00 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 | $43.93 | $41.1 | $41.62 | $44.23 | $41.58 | 6.89% | Tuesday, December 21, 2021 4:00 PM |
| UAMY | United States Antimony Corporation Common Stock | $0.53 | $0.53 | $0.54 | $0.55 | $0.52 | 1.58% | Tuesday, December 21, 2021 4:00 PM |
| UAN | CVR Partners, LP Common Units representing Limited Partner Interests | $78.97 | $77.91 | $77.35 | $80.74 | $76.92 | 1.36% | Tuesday, December 21, 2021 4:00 PM |
| UAPR | Innovator S&P 500 Ultra Buffer ETF - April | $26.14 | $26.03 | $26.03 | $26.14 | $26.03 | 0.42% | Tuesday, December 21, 2021 4:10 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 | $29.06 | $28.92 | $29.04 | $29.06 | $29.04 | 0.48% | Tuesday, December 21, 2021 4:10 PM |
| UAVS | AgEagle Aerial Systems, Inc. Common Stock | $1.77 | $1.72 | $1.75 | $1.84 | $1.74 | 2.91% | Tuesday, December 21, 2021 4:00 PM |
| UBA | Urstadt Biddle Properties Inc. Common Stock | $20.19 | $19.66 | $19.73 | $20.36 | $19.73 | 2.7% | Tuesday, December 21, 2021 4:00 PM |
| UBCP | United Bancorp, Inc. - Common Stock | $15.41 | $15.57 | $15.82 | $16.17 | $15.41 | -1.03% | Tuesday, December 21, 2021 4:00 PM |
| UBER | Uber Technologies, Inc. Common Stock | $41.97 | $39.68 | $39.82 | $42.08 | $39.82 | 5.77% | Tuesday, December 21, 2021 4:00 PM |
| UBFO | United Security Bancshares - Common Stock | $8.05 | $7.88 | $7.99 | $8.09 | $7.90 | 2.16% | Tuesday, December 21, 2021 4:00 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 | $31.33 | $32.48 | $31.00 | $31.62 | $31.00 | -3.54% | Tuesday, December 21, 2021 4:00 PM |
| UBOT | Direxion Daily Robotics, Artificial Intelligence & Automation Index Bull 3X Shares | $43.27 | $40.4 | $41.70 | $43.27 | $41.69 | 7.12% | Tuesday, December 21, 2021 4:10 PM |
| UBP | Urstadt Biddle Properties Inc. Common Stock | $18.62 | $18.5 | $18.66 | $18.66 | $18.27 | 0.65% | Tuesday, December 21, 2021 4:00 PM |
| UBR | ProShares Ultra MSCI Brazil Capped | $20.65 | $20.64 | $20.64 | $20.70 | $20.64 | 0.05% | Tuesday, December 21, 2021 4:10 PM |
| UBS | UBS Group AG Registered Ordinary Shares | $17.46 | $17.25 | $17.45 | $17.54 | $17.41 | 1.22% | Tuesday, December 21, 2021 4:00 PM |
| UBSI | United Bankshares, Inc. - Common Stock | $34.94 | $34.13 | $34.56 | $35.12 | $34.25 | 2.37% | Tuesday, December 21, 2021 4:00 PM |
| UBT | ProShares Ultra 20+ Year Treasury | $55.51 | $56.06 | $54.79 | $55.51 | $54.50 | -0.98% | Tuesday, December 21, 2021 4:10 PM |
| UBX | Unity Biotechnology, Inc. - Common Stock | $1.53 | $1.52 | $1.54 | $1.58 | $1.48 | 0.66% | Tuesday, December 21, 2021 4:00 PM |
| UCBI | United Community Banks, Inc. - Common Stock | $33.65 | $33.2 | $33.51 | $34.11 | $33.25 | 1.36% | Tuesday, December 21, 2021 4:00 PM |
| UCC | ProShares Ultra Consumer Services | $101.47 | $97.66 | $99.37 | $101.47 | $98.50 | 3.9% | Tuesday, December 21, 2021 4:10 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 | $98.50 | $102 | $98.50 | $98.50 | $98.50 | -3.43% | Tuesday, December 21, 2021 8:00 PM |
| UCIB | ETRACS UBS Bloomberg Constant Maturity Commodity Index (CMCI) Total Return ETN Series B due April 5, 2038 | $20.43 | $20.05 | $20.38 | $20.43 | $20.38 | 1.87% | Tuesday, December 21, 2021 4:10 PM |
| UCO | ProShares Ultra Bloomberg Crude Oil | $78.69 | $74.02 | $76.73 | $78.80 | $76.00 | 6.31% | Tuesday, December 21, 2021 4:10 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 | $26.35 | $26.35 | $26.48 | $26.48 | $26.23 | 0 | Tuesday, December 21, 2021 4:10 PM |
| UCTT | Ultra Clean Holdings, Inc. - Common Stock | $53.42 | $50.21 | $51.92 | $53.45 | $51.53 | 6.39% | Tuesday, December 21, 2021 4:00 PM |
| UDEC | Innovator S&P 500 Ultra Buffer ETF - December | $30.07 | $29.86 | $31.22 | $31.22 | $30.07 | 0.7% | Tuesday, December 21, 2021 4:10 PM |
| UDN | Invesco DB USD Index Bearish ETF | $20.07 | $20.07 | $20.07 | $20.08 | $20.05 | 0.02% | Tuesday, December 21, 2021 4:10 PM |
| UDOW | ProShares UltraPro Dow30 | $79.04 | $75.45 | $77.33 | $79.13 | $76.90 | 4.76% | Tuesday, December 21, 2021 4:10 PM |
| UDR | UDR, Inc. Common Stock | $58.22 | $57.68 | $58.05 | $58.56 | $57.80 | 0.94% | Tuesday, December 21, 2021 4:00 PM |
| UE | Urban Edge Properties Common Shares of Beneficial Interest | $18.16 | $17.34 | $17.48 | $18.18 | $17.48 | 4.73% | Tuesday, December 21, 2021 4:00 PM |
| UEC | Uranium Energy Corp. Common Stock | $3.47 | $3.32 | $3.34 | $3.49 | $3.24 | 4.52% | Tuesday, December 21, 2021 4:00 PM |
| UEIC | Universal Electronics Inc. - Common Stock | $40.20 | $39.3 | $39.54 | $40.20 | $39.29 | 2.29% | Tuesday, December 21, 2021 4:00 PM |
| UEPS | Net 1 UEPS Technologies, Inc. - Common Stock | $5.41 | $5.35 | $5.44 | $5.50 | $5.26 | 1.12% | Tuesday, December 21, 2021 4:00 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 | $47.47 | $46.93 | $47.11 | $47.47 | $47.11 | 1.17% | Tuesday, December 21, 2021 4:10 PM |
| UFAB | Unique Fabricating, Inc. Common Stock | $1.84 | $1.81 | $1.81 | $1.95 | $1.81 | 1.66% | Tuesday, December 21, 2021 4:00 PM |
| UFCS | United Fire Group, Inc - Common Stock | $22.93 | $22.31 | $22.55 | $23.47 | $22.55 | 2.78% | Tuesday, December 21, 2021 4:00 PM |
| UFEB | Innovator S&P 500 Ultra Buffer ETF - February | $27.95 | $27.91 | $27.91 | $27.95 | $27.91 | 0.14% | Tuesday, December 21, 2021 4:10 PM |
| UFI | Unifi, Inc. New Common Stock | $21.80 | $21.34 | $21.51 | $22.27 | $21.33 | 2.16% | Tuesday, December 21, 2021 4:00 PM |
| UFO | Procure Space ETF | $27.35 | $26.43 | $26.63 | $27.44 | $26.63 | 3.48% | Tuesday, December 21, 2021 4:00 PM |
| UFPI | Universal Forest Products, Inc. - Common Stock | $85.48 | $82.72 | $83.50 | $86.10 | $83.17 | 3.34% | Tuesday, December 21, 2021 4:00 PM |
| UFPT | UFP Technologies, Inc. - Common Stock | $65.30 | $64.75 | $64.90 | $65.67 | $64.29 | 0.85% | Tuesday, December 21, 2021 4:00 PM |
| UFS | Domtar Corporation (NEW) Common Stock | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
| UG | United-Guardian, Inc. - Common Stock | $16.20 | $16.35 | $16.40 | $16.70 | $15.87 | -0.92% | Tuesday, December 21, 2021 4:00 PM |
| UGA | United States Gasoline Fund LP | $39.74 | $38.6 | $39.11 | $39.74 | $38.98 | 2.95% | Tuesday, December 21, 2021 4:10 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 | $106.28 | $103.1 | $105.65 | $106.28 | $105.00 | 3.08% | Tuesday, December 21, 2021 4:10 PM |
| UGI | UGI Corporation Common Stock | $45.29 | $44.55 | $44.87 | $45.66 | $44.50 | 1.66% | Tuesday, December 21, 2021 4:00 PM |
| UGL | ProShares Ultra Gold | $57.15 | $57.18 | $57.55 | $57.58 | $56.96 | -0.05% | Tuesday, December 21, 2021 4:10 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) | $2.48 | $2.49 | $2.49 | $2.50 | $2.47 | -0.4% | Tuesday, December 21, 2021 4:00 PM |
| UHAL | Amerco - Common Stock | $710.70 | $704.17 | $710.60 | $719.00 | $708.33 | 0.93% | Tuesday, December 21, 2021 4:00 PM |
| UHS | Universal Health Services, Inc. Common Stock | $127.70 | $124.57 | $124.96 | $127.83 | $124.64 | 2.51% | Tuesday, December 21, 2021 4:00 PM |
| UHT | Universal Health Realty Income Trust Common Stock | $59.54 | $58.66 | $58.58 | $60.20 | $58.58 | 1.5% | Tuesday, December 21, 2021 4:00 PM |
| UI | Ubiquiti Inc. Common Stock | $306.95 | $302.03 | $305.25 | $309.20 | $299.99 | 1.63% | Tuesday, December 21, 2021 4:00 PM |
| UIHC | United Insurance Holdings Corp. - Common Stock | $4.23 | $4.15 | $4.16 | $4.35 | $4.16 | 1.93% | Tuesday, December 21, 2021 4:00 PM |
| UIS | Unisys Corporation New Common Stock | $19.58 | $18.95 | $19.12 | $19.61 | $19.12 | 3.32% | Tuesday, December 21, 2021 4:00 PM |
| UITB | VictoryShares USAA Core Intermediate-Term Bond ETF | $53.02 | $53.11 | $52.99 | $53.02 | $52.99 | -0.18% | Tuesday, December 21, 2021 4:10 PM |
| UIVM | VictoryShares USAA MSCI International Value Momentum ETF | $48.16 | $47.54 | $47.91 | $48.16 | $47.90 | 1.29% | Tuesday, December 21, 2021 4:10 PM |
| UJAN | Innovator S&P 500 Ultra Buffer ETF - January | $31.54 | $ | $31.50 | $31.56 | $31.50 | 0.13% | Tuesday, December 21, 2021 4:10 PM |
| UJB | ProShares Ultra High Yield ETF | $78.36 | $77.64 | $77.83 | $78.36 | $77.83 | 0.92% | Tuesday, December 21, 2021 4:10 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 | $27.42 | $27.32 | $27.32 | $27.42 | $27.32 | 0.38% | Tuesday, December 21, 2021 4:10 PM |
| UJUN | Innovator S&P 500 Ultra Buffer ETF - June | $29.22 | $29.1 | $29.13 | $29.22 | $29.13 | 0.41% | Tuesday, December 21, 2021 4:10 PM |
| UL | Unilever PLC Common Stock | $52.29 | $52.53 | $52.20 | $52.47 | $52.07 | -0.46% | Tuesday, December 21, 2021 4:00 PM |
| ULBI | Ultralife Corporation - Common Stock | $6.06 | $5.98 | $6.38 | $6.38 | $5.93 | 1.34% | Tuesday, December 21, 2021 4:00 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 | $13.15 | $13.15 | $13.15 | $13.15 | $13.10 | 0 | Tuesday, December 21, 2021 4:10 PM |
| ULH | Universal Logistics Holdings, Inc. - Common Stock | $17.67 | $17.4 | $17.50 | $18.03 | $17.26 | 1.55% | Tuesday, December 21, 2021 4:00 PM |
| ULST | SPDR SSgA Ultra Short Term Bond ETF | $40.31 | $40.31 | $40.31 | $40.32 | $40.30 | 0 | Tuesday, December 21, 2021 4:10 PM |
| ULTA | Ulta Beauty, Inc. - Common Stock | $378.27 | $365.82 | $369.77 | $380.02 | $368.95 | 3.4% | Tuesday, December 21, 2021 4:00 PM |
| ULTR | IQ Ultra Short Duration ETF | $49.18 | $49.2 | $49.18 | $49.18 | $49.18 | -0.04% | Tuesday, December 21, 2021 4:10 PM |
| ULVM | VictoryShares USAA MSCI USA Value Momentum ETF | $68.69 | $67.48 | $67.87 | $68.69 | $67.87 | 1.79% | Tuesday, December 21, 2021 4:10 PM |
| UMAR | Innovator S&P 500 Ultra Buffer ETF - March | $29.67 | $29.56 | $29.56 | $29.68 | $29.56 | 0.36% | Tuesday, December 21, 2021 4:10 PM |
| UMBF | UMB Financial Corporation - Common Stock | $103.43 | $99.01 | $101.45 | $103.50 | $101.07 | 4.46% | Tuesday, December 21, 2021 4:00 PM |
| UMC | United Microelectronics Corporation (NEW) Common Stock | $11.42 | $10.92 | $11.15 | $11.43 | $11.15 | 4.58% | Tuesday, December 21, 2021 4:00 PM |
| UMDD | UltraPro MidCap400 | $31.89 | $29.51 | $30.55 | $31.89 | $30.55 | 8.07% | Tuesday, December 21, 2021 4:10 PM |
| UMH | UMH Properties, Inc. Common Stock | $24.88 | $24.61 | $24.76 | $24.92 | $24.55 | 1.1% | Tuesday, December 21, 2021 4:00 PM |
| UMPQ | Umpqua Holdings Corporation - Common Stock | $18.76 | $17.93 | $18.22 | $18.77 | $18.13 | 4.63% | Tuesday, December 21, 2021 4:00 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 | $3.00 | $2.67 | $2.90 | $3.15 | $2.89 | 12.36% | Tuesday, December 21, 2021 4:00 PM |
| UNB | Union Bankshares, Inc. - Common Stock | $31.00 | $31.35 | $31.19 | $31.46 | $30.46 | -1.12% | Tuesday, December 21, 2021 4:00 PM |
| UNF | Unifirst Corporation Common Stock | $202.35 | $202.37 | $203.94 | $205.89 | $201.83 | -0.01% | Tuesday, December 21, 2021 4:00 PM |
| UNFI | United Natural Foods, Inc. Common Stock | $48.21 | $48.39 | $48.59 | $48.59 | $46.77 | -0.37% | Tuesday, December 21, 2021 4:00 PM |
| UNG | United States Natural Gas Fund LP | $12.51 | $12.51 | $12.48 | $12.74 | $12.41 | 0 | Tuesday, December 21, 2021 4:10 PM |
| UNH | UnitedHealth Group Incorporated Common Stock (DE) | $487.21 | $483.77 | $487.02 | $489.00 | $482.20 | 0.71% | Tuesday, December 21, 2021 4:00 PM |
| UNIT | Uniti Group Inc. - Common Stock | $13.09 | $12.71 | $12.75 | $13.10 | $12.75 | 2.99% | Tuesday, December 21, 2021 4:00 PM |
| UNL | United States 12 Month Natural Gas Fund | $11.92 | $11.85 | $11.84 | $11.92 | $11.84 | 0.57% | Tuesday, December 21, 2021 4:10 PM |
| UNM | Unum Group Common Stock | $23.84 | $22.67 | $22.91 | $24.00 | $22.91 | 5.16% | Tuesday, December 21, 2021 4:00 PM |
| UNMA | Unum Group 6.250% Junior Subordinated Notes due 2058 | $26.08 | $26.01 | $26.07 | $26.23 | $26.07 | 0.27% | Tuesday, December 21, 2021 4:00 PM |
| UNOV | Innovator S&P 500 Ultra Buffer ETF - November | $29.33 | $29.16 | $29.16 | $29.33 | $29.16 | 0.55% | Tuesday, December 21, 2021 4:10 PM |
| UNP | Union Pacific Corporation Common Stock | $242.22 | $240.54 | $242.70 | $244.39 | $240.77 | 0.7% | Tuesday, December 21, 2021 4:00 PM |
| UNT | Unit Corporation Common Stock | $37.60 | $38.2 | $37.70 | $38.30 | $37.45 | -1.57% | Tuesday, December 21, 2021 5:01 PM |
| UNTY | Unity Bancorp, Inc. - Common Stock | $25.50 | $25.37 | $25.87 | $26.00 | $25.35 | 0.51% | Tuesday, December 21, 2021 4:00 PM |
| UNVR | Univar Solutions Inc. Common Stock | $26.76 | $26.29 | $26.63 | $26.99 | $26.58 | 1.81% | Tuesday, December 21, 2021 4:00 PM |
| UOCT | Innovator S&P 500 Ultra Buffer ETF - October | $28.31 | $28.19 | $28.19 | $28.31 | $28.19 | 0.44% | Tuesday, December 21, 2021 4:10 PM |
| UONE | Urban One, Inc. - Class A Common Stock | $4.84 | $4.66 | $4.72 | $4.95 | $4.71 | 3.86% | Tuesday, December 21, 2021 4:00 PM |
| UONEK | Urban One, Inc. - Class D Common Stock | $3.57 | $3.37 | $3.38 | $3.60 | $3.36 | 5.93% | Tuesday, December 21, 2021 4:00 PM |
| UPLD | Upland Software, Inc. - Common Stock | $18.90 | $18.67 | $18.81 | $19.32 | $18.48 | 1.23% | Tuesday, December 21, 2021 4:00 PM |
| UPRO | ProShares UltraPro S&P 500 | $141.75 | $134.62 | $137.81 | $141.86 | $135.76 | 5.3% | Tuesday, December 21, 2021 4:10 PM |
| UPS | United Parcel Service, Inc. Common Stock | $207.10 | $202.42 | $204.26 | $208.07 | $203.71 | 2.31% | Tuesday, December 21, 2021 4:01 PM |
| UPV | ProShares Ultra FTSE Europe | $67.04 | $65.35 | No Data | $67.04 | $67.04 | 2.58% | Tuesday, December 21, 2021 4:10 PM |
| UPW | ProShares Ultra Utilities | $70.43 | $70.56 | $71.08 | $71.12 | $70.43 | -0.18% | Tuesday, December 21, 2021 4:10 PM |
| UPWK | Upwork Inc. - Common Stock | $34.20 | $33.31 | $33.61 | $34.26 | $33.18 | 2.67% | Tuesday, December 21, 2021 4:00 PM |
| URA | Global X Uranium ETF | $24.41 | $23 | $23.50 | $24.46 | $23.44 | 6.13% | Tuesday, December 21, 2021 4:10 PM |
| URBN | Urban Outfitters, Inc. - Common Stock | $28.26 | $27.2 | $27.65 | $28.36 | $27.65 | 3.9% | Tuesday, December 21, 2021 4:00 PM |
| URE | ProShares Ultra Real Estate | $107.65 | $105.39 | $106.88 | $107.68 | $106.88 | 2.14% | Tuesday, December 21, 2021 4:10 PM |
| URG | Ur Energy Inc Common Shares (Canada) | $1.33 | $1.21 | $1.21 | $1.33 | $1.21 | 9.92% | Tuesday, December 21, 2021 4:00 PM |
| URGN | UroGen Pharma Ltd. - Ordinary Shares | $9.12 | $9.46 | $9.50 | $9.68 | $9.05 | -3.59% | Tuesday, December 21, 2021 4:00 PM |
| URI | United Rentals, Inc. Common Stock | $328.95 | $322.06 | $315.55 | $330.19 | $315.00 | 2.14% | Tuesday, December 21, 2021 4:00 PM |
| URNM | NorthShore Global Uranium Mining ETF | $78.19 | $73.25 | $75.05 | $78.51 | $74.92 | 6.74% | Tuesday, December 21, 2021 4:10 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 | $132.35 | $130.25 | $131.21 | $132.35 | $130.74 | 1.61% | Tuesday, December 21, 2021 4:10 PM |
| URTY | ProShares UltraPro Russell2000 | $95.50 | $87.94 | $90.56 | $95.67 | $90.56 | 8.6% | Tuesday, December 21, 2021 4:10 PM |
| USA | Liberty All-Star Equity Fund Common Stock | $8.07 | $7.88 | $7.97 | $8.07 | $7.93 | 2.41% | Tuesday, December 21, 2021 4:00 PM |
| USAC | USA Compression Partners, LP Common Units Representing Limited Partner Interests | $14.92 | $14.79 | $14.88 | $15.00 | $14.81 | 0.88% | Tuesday, December 21, 2021 4:00 PM |
| USAI | Pacer American Energy Independence ETF | $22.97 | $22.5 | $22.71 | $22.97 | $22.71 | 2.06% | Tuesday, December 21, 2021 4:10 PM |
| USAK | USA Truck, Inc. - Common Stock | $18.86 | $18.11 | $18.40 | $18.86 | $18.24 | 4.14% | Tuesday, December 21, 2021 4:00 PM |
| USAP | Universal Stainless & Alloy Products, Inc. - Common Stock | $7.68 | $7.7 | $7.83 | $7.83 | $7.50 | -0.26% | Tuesday, December 21, 2021 4:00 PM |
| USAS | Americas Gold and Silver Corporation Common Shares, no par value | $0.84 | $0.86 | $0.88 | $0.88 | $0.83 | -2.45% | Tuesday, December 21, 2021 4:00 PM |
| USAU | U.S. Gold Corp. - Common Stock | $8.76 | $8.54 | $8.48 | $8.83 | $8.31 | 2.58% | Tuesday, December 21, 2021 4:00 PM |
| USB | U.S. Bancorp Common Stock | $55.84 | $54.86 | $55.50 | $56.21 | $55.50 | 1.79% | Tuesday, December 21, 2021 4:00 PM |
| USCI | United States Commodity Index Fund ETV | $42.12 | $41.31 | $41.69 | $42.16 | $41.69 | 1.95% | Tuesday, December 21, 2021 4:10 PM |
| USCR | U S Concrete, Inc. - Common Stock | $30.58 | $30.41 | No Data | No Data | No Data | 0.56% | Monday, December 20, 2021 9:56 AM |
| USD | ProShares Ultra Semiconductors | $50.88 | $47.29 | $49.26 | $50.98 | $47.70 | 7.59% | Tuesday, December 21, 2021 4:10 PM |
| USDP | USD Partners LP Common Units representing limited partner interest | $5.03 | $4.92 | $4.93 | $5.10 | $4.93 | 2.24% | Tuesday, December 21, 2021 4:00 PM |
| USDU | WisdomTree Bloomberg U.S. Dollar Bullish Fund | $26.33 | $26.39 | $26.34 | $26.40 | $26.33 | -0.23% | Tuesday, December 21, 2021 4:10 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 | $3.57 | $3.45 | $3.47 | $3.58 | $3.47 | 3.48% | Tuesday, December 21, 2021 4:00 PM |
| USEP | Innovator ETFs Trust Innovator S&P 500 Ultra Buffer ETF - September | $28.51 | $28.28 | $28.28 | $28.51 | $28.28 | 0.8% | Tuesday, December 21, 2021 4:10 PM |
| USEQ | Invesco Russell 1000 Enhanced Equal Weight ETF | $37.69 | $37.03 | $37.03 | $37.69 | $37.03 | 1.8% | Tuesday, December 21, 2021 4:10 PM |
| USFD | US Foods Holding Corp. Common Stock | $32.96 | $31.36 | $31.79 | $32.99 | $31.51 | 5.1% | Tuesday, December 21, 2021 4:00 PM |
| USFR | WisdomTree Floating Rate Treasury Fund | $25.09 | $25.09 | $25.10 | $25.10 | $25.09 | 0 | Tuesday, December 21, 2021 4:10 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 | $102.46 | $102.23 | $102.47 | $102.49 | $102.42 | 0.23% | Tuesday, December 21, 2021 4:30 PM |
| USI | Principal Ultra-Short Active Income ETF | $24.52 | $24.53 | No Data | $24.52 | $24.52 | -0.04% | Tuesday, December 21, 2021 4:10 PM |
| USIG | iShares Broad USD Investment Grade Corporate Bond ETF | $59.82 | $59.77 | $59.60 | $59.84 | $59.57 | 0.08% | Tuesday, December 21, 2021 4:00 PM |
| USIO | Usio, Inc. - Common Stock | $5.17 | $5.11 | $5.15 | $5.33 | $5.09 | 1.17% | Tuesday, December 21, 2021 4:00 PM |
| USL | United States 12 Month Oil | $26.57 | $25.75 | $26.26 | $26.57 | $26.10 | 3.18% | Tuesday, December 21, 2021 4:10 PM |
| USLB | Invesco Russell 1000 Low Beta Equal Weight ETF | $41.59 | $41 | $41.59 | $41.62 | $41.59 | 1.44% | Tuesday, December 21, 2021 4:00 PM |
| USLM | United States Lime & Minerals, Inc. - Common Stock | $125.50 | $122.25 | $122.59 | $127.26 | $122.59 | 2.66% | Tuesday, December 21, 2021 4:00 PM |
| USLV | Credit Suisse AG - VelocityShares 3x Long Silver ETN | $53.04 | $52.67 | $53.13 | $53.25 | $53.00 | 0.71% | Tuesday, December 21, 2021 4:30 PM |
| USM | United States Cellular Corporation Common Stock | $32.49 | $31.57 | $31.97 | $32.77 | $31.79 | 2.91% | Tuesday, December 21, 2021 4:00 PM |
| USMC | Principal U.S. Mega-Cap Multi-Factor Index ETF | $43.56 | $43.12 | $43.25 | $43.56 | $43.08 | 1.02% | Tuesday, December 21, 2021 4:00 PM |
| USMF | WisdomTree U.S. Multifactor Fund | $40.88 | $40.28 | $40.48 | $40.88 | $40.48 | 1.5% | Tuesday, December 21, 2021 4:10 PM |
| USMV | iShares Edge MSCI Min Vol USA ETF | $284.15 | $283.18 | No Data | No Data | No Data | 0.34% | Monday, December 20, 2021 12:32 PM |
| USNA | USANA Health Sciences, Inc. Common Stock | $101.14 | $99.33 | $99.93 | $101.38 | $99.93 | 1.82% | Tuesday, December 21, 2021 4:00 PM |
| USO | United States Oil Fund | $51.57 | $49.9 | $50.90 | $51.61 | $50.60 | 3.35% | Tuesday, December 21, 2021 4:10 PM |
| USOI | Credit Suisse AG - Credit Suisse X-Links Crude Oil Shares Covered Call ETN | $5.00 | $4.87 | $4.95 | $5.00 | $4.92 | 2.6% | Tuesday, December 21, 2021 4:00 PM |
| USPH | U.S. Physical Therapy, Inc. Common Stock | $97.04 | $94.18 | $95.00 | $97.04 | $94.05 | 3.04% | Tuesday, December 21, 2021 4:00 PM |
| USRT | iShares Core U.S. REIT ETF | $65.01 | $64.1 | $64.44 | $65.21 | $64.44 | 1.42% | Tuesday, December 21, 2021 4:10 PM |
| USSG | Xtrackers MSCI USA ESG Leaders Equity ETF | $43.08 | $42.32 | $42.70 | $43.08 | $42.70 | 1.8% | Tuesday, December 21, 2021 4:10 PM |
| UST | ProShares Ultra 7-10 Year Treasury | $68.77 | $68.99 | $68.89 | $68.89 | $68.57 | -0.31% | Tuesday, December 21, 2021 4:10 PM |
| USTB | VictoryShares USAA Core Short-Term Bond ETF | $51.30 | $51.29 | $51.17 | $51.31 | $51.17 | 0.02% | Tuesday, December 21, 2021 4:10 PM |
| USV | E-TRACS USB Bloomberg Commodity Index Exchange Traded Notes E-TRACS UBS Bloomberg CMCI Silver ETN | $13.70 | $13.4 | $13.70 | $13.70 | $13.70 | 2.24% | Tuesday, December 21, 2021 8:02 AM |
| USVM | VictoryShares USAA MSCI USA Small Cap Value Momentum ETF | $71.57 | $69.7 | $70.40 | $71.57 | $70.40 | 2.68% | Tuesday, December 21, 2021 4:10 PM |
| USWS | U.S. Well Services, Inc. - Class A Common Stock | $1.35 | $1.31 | $1.31 | $1.40 | $1.31 | 3.05% | Tuesday, December 21, 2021 4:00 PM |
| USX | U.S. Xpress Enterprises, Inc. Class A Common Stock | $4.73 | $4.8 | $4.83 | $4.94 | $4.68 | -1.46% | Tuesday, December 21, 2021 4:00 PM |
| UTES | Virtus Reaves Utilities ETF | $46.01 | $46.1 | $46.21 | $46.21 | $45.94 | -0.19% | Tuesday, December 21, 2021 4:10 PM |
| UTF | Cohen & Steers Infrastructure Fund, Inc Common Stock | $27.44 | $27.26 | $27.39 | $27.56 | $27.23 | 0.66% | Tuesday, December 21, 2021 4:00 PM |
| UTG | Reaves Utility Income Fund Common Shares of Beneficial Interest | $34.13 | $33.99 | $34.10 | $34.31 | $34.03 | 0.41% | Tuesday, December 21, 2021 4:00 PM |
| UTHR | United Therapeutics Corporation - Common Stock | $205.12 | $202.22 | $203.40 | $206.59 | $202.15 | 1.43% | Tuesday, December 21, 2021 4:00 PM |
| UTI | Universal Technical Institute Inc Common Stock | $7.90 | $7.76 | $7.69 | $8.15 | $7.68 | 1.8% | Tuesday, December 21, 2021 4:00 PM |
| UTL | UNITIL Corporation Common Stock | $44.75 | $45.09 | $45.48 | $45.84 | $44.60 | -0.75% | Tuesday, December 21, 2021 4:00 PM |
| UTMD | Utah Medical Products, Inc. - Common Stock | $94.00 | $90.22 | $90.71 | $95.98 | $90.71 | 4.19% | Tuesday, December 21, 2021 4:00 PM |
| UTRN | Vesper US Large Cap Short-Term Reversal Strategy ETF | $36.88 | $36.24 | $36.67 | $36.93 | $36.67 | 1.78% | Tuesday, December 21, 2021 4:10 PM |
| UTSI | UTStarcom Holdings Corp - Ordinary Shares | $0.86 | $0.88 | $0.88 | $0.93 | $0.86 | -2.07% | Tuesday, December 21, 2021 4:00 PM |
| UTSL | Direxion Daily Utilities Bull 3X Shares | $36.34 | $36.57 | $37.04 | $37.10 | $36.02 | -0.62% | Tuesday, December 21, 2021 4:10 PM |
| UTX | United Technologies Corporation Common Stock | $131.93 | $132.44 | $132.39 | $132.85 | $131.14 | -0.39% | Tuesday, December 21, 2021 5:45 PM |
| UUP | Invesco DB USD Index Bullish Fund ETF | $25.85 | $25.88 | $25.87 | $25.90 | $25.85 | -0.12% | Tuesday, December 21, 2021 4:10 PM |
| UUU | Universal Security Instruments, Inc. Common Stock | $3.69 | $3.59 | $3.61 | $3.92 | $3.57 | 2.79% | Tuesday, December 21, 2021 4:00 PM |
| UUUU | Energy Fuels Inc Ordinary Shares (Canada) | $7.83 | $7.16 | $7.31 | $7.83 | $7.23 | 9.36% | Tuesday, December 21, 2021 4:00 PM |
| UVE | UNIVERSAL INSURANCE HOLDINGS INC Common Stock | $16.45 | $16.5 | $16.75 | $16.92 | $16.36 | -0.3% | Tuesday, December 21, 2021 4:00 PM |
| UVSP | Univest Financial Corporation - Common Stock | $29.09 | $28.26 | $28.61 | $29.13 | $28.61 | 2.94% | Tuesday, December 21, 2021 4:00 PM |
| UVV | Universal Corporation Common Stock | $53.14 | $53.05 | $53.34 | $53.84 | $53.08 | 0.17% | Tuesday, December 21, 2021 4:00 PM |
| UVXY | ProShares Trust Ultra VIX Short Term Futures ETF | $15.75 | $16.95 | $16.14 | $16.75 | $15.48 | -7.08% | Tuesday, December 21, 2021 4:10 PM |
| UWM | ProShares Ultra Russell2000 | $53.43 | $50.53 | $51.51 | $53.48 | $51.51 | 5.74% | Tuesday, December 21, 2021 4:10 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 | $31.72 | $30.39 | $30.92 | $31.72 | $30.92 | 4.38% | Tuesday, December 21, 2021 4:10 PM |
| UXIN | Uxin Limited - American Depositary Shares | $1.46 | $1.38 | $1.41 | $1.50 | $1.41 | 5.8% | Tuesday, December 21, 2021 4:00 PM |
| UYG | ProShares Ultra Financials | $67.74 | $65.16 | $66.48 | $68.05 | $66.48 | 3.96% | Tuesday, December 21, 2021 4:10 PM |
| UYM | ProShares Ultra Basic Materials | $102.37 | $99.33 | $100.37 | $102.45 | $100.37 | 3.06% | Tuesday, December 21, 2021 4:10 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 | $38.20 | $38.8 | $38.20 | $38.20 | $38.20 | -1.55% | Tuesday, December 21, 2021 8:02 AM |
| V | Visa Inc. | $215.38 | $208.63 | $210.61 | $216.16 | $210.36 | 3.24% | Tuesday, December 21, 2021 4:00 PM |
| VAC | Marriott Vacations Worldwide Corporation Common Stock | $159.81 | $148.99 | $151.72 | $160.31 | $150.07 | 7.26% | Tuesday, December 21, 2021 4:00 PM |
| VAL | Valaris plc Class A Ordinary Shares | $34.49 | $34.27 | $34.72 | $35.60 | $34.47 | 0.64% | Tuesday, December 21, 2021 4:00 PM |
| VALE | VALE S.A. American Depositary Shares Each Representing one common share | $14.02 | $13.7 | $13.88 | $14.04 | $13.82 | 2.37% | Tuesday, December 21, 2021 4:00 PM |
| VALQ | American Century STOXX U.S. Quality Value ETF | $51.45 | $50.69 | $51.14 | $51.45 | $51.14 | 1.49% | Tuesday, December 21, 2021 4:10 PM |
| VALT | ETFMG Sit Ultra Short ETF | $49.53 | $49.54 | $49.53 | $49.53 | $49.53 | -0.02% | Tuesday, December 21, 2021 4:10 PM |
| VALU | Value Line, Inc. - Common Stock | $46.74 | $45.28 | $45.40 | $47.18 | $44.85 | 3.22% | Tuesday, December 21, 2021 4:00 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 | $9.60 | $9.6 | $9.60 | $9.60 | $9.60 | 0 | Tuesday, December 21, 2021 11:45 AM |
| VAMO | Cambria ETF Trust Cambria Value and Momentum ETF | $25.06 | $24.09 | $24.09 | $25.06 | $24.09 | 4.03% | Tuesday, December 21, 2021 4:10 PM |
| VAPO | Vapotherm, Inc. Common Stock | $23.03 | $23.49 | $23.66 | $23.66 | $22.63 | -1.96% | Tuesday, December 21, 2021 4:00 PM |
| VAR | Varian Medical Systems, Inc. Common Stock | $0.17 | $0.17 | No Data | No Data | No Data | 0 | Monday, December 20, 2021 3:13 PM |
| VAW | Vanguard Materials ETF | $188.56 | $185.6 | $187.04 | $188.85 | $187.04 | 1.59% | Tuesday, December 21, 2021 4:10 PM |
| VB | Vanguard Small-Cap ETF | $221.69 | $215.4 | $217.56 | $221.73 | $217.56 | 2.92% | Tuesday, December 21, 2021 4:10 PM |
| VBF | Invesco Bond Fund Common Stock | $19.41 | $19.43 | $19.42 | $19.42 | $19.35 | -0.1% | Tuesday, December 21, 2021 4:00 PM |
| VBFC | Village Bank and Trust Financial Corp. - Common Stock | $58.50 | $58.3 | $58.50 | $58.50 | $58.50 | 0.34% | Tuesday, December 21, 2021 4:00 PM |
| VBIV | VBI Vaccines, Inc. - Ordinary Shares | $2.37 | $2.48 | $2.54 | $2.55 | $2.35 | -4.44% | Tuesday, December 21, 2021 4:00 PM |
| VBK | Vanguard Small-Cap Growth ETF | $276.99 | $269.21 | $272.10 | $276.99 | $271.98 | 2.89% | Tuesday, December 21, 2021 4:10 PM |
| VBLT | Vascular Biogenics Ltd. - Ordinary Shares | $2.07 | $2.02 | $2.02 | $2.10 | $2.02 | 2.48% | Tuesday, December 21, 2021 4:00 PM |
| VBND | ETF Series Solutions Trust Vident Core U.S. Bond Strategy Fund | $48.47 | $48.47 | No Data | No Data | No Data | 0 | Tuesday, December 21, 2021 3:45 PM |
| VBR | Vanguard Small-Cap Value ETF | $174.57 | $169.72 | $171.25 | $174.64 | $171.25 | 2.86% | Tuesday, December 21, 2021 4:10 PM |
| VBTX | Veritex Holdings, Inc. - Common Stock | $37.91 | $36.97 | $37.30 | $38.24 | $37.18 | 2.54% | Tuesday, December 21, 2021 4:00 PM |
| VC | Visteon Corporation - Common Stock | $103.75 | $103.08 | $104.58 | $106.31 | $103.07 | 0.65% | Tuesday, December 21, 2021 4:00 PM |
| VCEL | Vericel Corporation - Common Stock | $39.85 | $38.3 | $38.39 | $40.00 | $37.70 | 4.05% | Tuesday, December 21, 2021 4:00 PM |
| VCF | Delaware Investments Colorado Municipal Income Fund, Inc Common Stock | $14.56 | $14.38 | $14.56 | $14.56 | $14.56 | 1.25% | Tuesday, December 21, 2021 4:00 PM |
| VCIF | Vertical Capital Income Fund Common Shares of Beneficial Interest | $10.11 | $9.98 | $10.01 | $10.16 | $10.00 | 1.3% | Tuesday, December 21, 2021 4:00 PM |
| VCIT | Vanguard Intermediate-Term Corporate Bond ETF | $93.59 | $93.65 | $93.95 | $93.95 | $92.75 | -0.06% | Tuesday, December 21, 2021 4:00 PM |
| VCLT | Vanguard Long-Term Corporate Bond ETF | $106.55 | $106.17 | $106.12 | $106.57 | $105.41 | 0.36% | Tuesday, December 21, 2021 4:00 PM |
| VCNX | Vaccinex, Inc. - Common Stock | $1.29 | $1.29 | $1.28 | $1.35 | $1.24 | 0 | Tuesday, December 21, 2021 4:00 PM |
| VCR | Vanguard Consumer Discretion ETF | $328.79 | $319.95 | $323.92 | $328.79 | $322.42 | 2.76% | Tuesday, December 21, 2021 4:10 PM |
| VCRA | Vocera Communications, Inc. Common Stock | $65.95 | $64.05 | $64.36 | $65.99 | $63.70 | 2.97% | Tuesday, December 21, 2021 4:00 PM |
| VCSH | Vanguard Short-Term Corporate Bond ETF | $81.49 | $81.52 | $81.30 | $81.49 | $81.30 | -0.04% | Tuesday, December 21, 2021 4:00 PM |
| VCTR | Victory Capital Holdings, Inc. - Common Stock | $34.34 | $33.83 | $34.68 | $35.10 | $34.25 | 1.51% | Tuesday, December 21, 2021 4:00 PM |
| VCV | Invesco California Value Municipal Income Trust Common Stock | $13.29 | $13.37 | $13.35 | $13.37 | $13.28 | -0.6% | Tuesday, December 21, 2021 4:00 PM |
| VCYT | Veracyte, Inc. - Common Stock | $43.30 | $41.07 | $41.98 | $43.51 | $40.31 | 5.43% | Tuesday, December 21, 2021 4:00 PM |
| VDC | Vanguard Consumer Staples ETF | $193.54 | $193.33 | $193.52 | $193.62 | $192.33 | 0.11% | Tuesday, December 21, 2021 4:10 PM |
| VDE | Vanguard Energy ETF | $76.44 | $74.1 | $75.04 | $76.67 | $75.03 | 3.16% | Tuesday, December 21, 2021 4:10 PM |
| VEA | Vanguard FTSE Developed Markets ETF | $50.00 | $49.38 | $49.68 | $50.01 | $49.63 | 1.26% | Tuesday, December 21, 2021 4:10 PM |
| VEC | Vectrus, Inc. Common Stock | $45.24 | $45.88 | $46.03 | $46.70 | $45.06 | -1.39% | Tuesday, December 21, 2021 4:00 PM |
| VECO | Veeco Instruments Inc. - Common Stock | $26.45 | $26.02 | $26.44 | $27.00 | $26.04 | 1.65% | Tuesday, December 21, 2021 4:00 PM |
| VEDL | Vedanta Limited American Depositary Shares (Each representing four equity shares) | $3750.00 | $3750 | No Data | No Data | No Data | 0 | Wednesday, November 10, 2021 12:11 PM |
| VEEV | Veeva Systems Inc. Class A Common Stock | $263.45 | $250.72 | $253.74 | $264.04 | $253.34 | 5.08% | Tuesday, December 21, 2021 4:00 PM |
| VEGA | AdvisorShares STAR Global Buy-Write ETF | $40.77 | $40.23 | $40.57 | $40.77 | $40.57 | 1.33% | Tuesday, December 21, 2021 4:10 PM |
| VEGI | iShares MSCI Agriculture Producers Fund | $39.80 | $38.92 | $39.28 | $39.80 | $39.28 | 2.27% | Tuesday, December 21, 2021 4:10 PM |
| VEGN | US Vegan Climate Index | $42.34 | $41.35 | $41.56 | $42.34 | $41.56 | 2.4% | Tuesday, December 21, 2021 4:10 PM |
| VEL | Velocity Financial, Inc. Common Stock | $12.91 | $12.67 | $12.67 | $13.16 | $12.67 | 1.89% | Tuesday, December 21, 2021 4:01 PM |
| VEON | VEON Ltd. - American Depositary Shares | $1.66 | $1.6 | $1.60 | $1.71 | $1.60 | 3.75% | Tuesday, December 21, 2021 4:00 PM |
| VER | VEREIT, Inc. Common Stock | $105.30 | $99.6 | $100.00 | $105.30 | $99.60 | 5.72% | Tuesday, December 21, 2021 5:36 PM |
| VERB | Verb Technology Company, Inc. - Common Stock | $1.40 | $1.38 | $1.39 | $1.43 | $1.39 | 1.45% | Tuesday, December 21, 2021 4:00 PM |
| VERI | Veritone, Inc. - Common Stock | $21.86 | $19.97 | $20.56 | $21.98 | $20.42 | 9.46% | Tuesday, December 21, 2021 4:00 PM |
| VERO | Venus Concept Inc. - Common Stock | $1.97 | $1.73 | $1.78 | $2.00 | $1.65 | 14.2% | Tuesday, December 21, 2021 4:00 PM |
| VERU | Veru Inc. - Common Stock | $6.34 | $6.16 | $6.22 | $6.43 | $6.19 | 2.92% | Tuesday, December 21, 2021 4:00 PM |
| VERY | Vericity, Inc. - Common Stock | $6.91 | $7.26 | $6.90 | $6.91 | $6.59 | -4.82% | Tuesday, December 21, 2021 4:00 PM |
| VET | Vermilion Energy Inc. Common (Canada) | $11.71 | $10.87 | $11.12 | $11.73 | $11.09 | 7.73% | Tuesday, December 21, 2021 4:00 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 | $60.17 | $59.38 | $59.73 | $60.17 | $59.70 | 1.33% | Tuesday, December 21, 2021 4:10 PM |
| VFC | V.F. Corporation Common Stock | $69.92 | $68.09 | $68.80 | $70.09 | $68.73 | 2.69% | Tuesday, December 21, 2021 4:00 PM |
| VFF | Village Farms International, Inc. - Common Shares | $6.32 | $6.02 | $6.00 | $6.34 | $6.00 | 4.98% | Tuesday, December 21, 2021 4:00 PM |
| VFH | Vanguard Financials ETF | $94.77 | $92.72 | $93.76 | $95.06 | $93.76 | 2.21% | Tuesday, December 21, 2021 4:10 PM |
| VFL | Delaware Investments National Municipal Income Fund Common Stock | $14.29 | $14.25 | $14.24 | $14.30 | $14.20 | 0.28% | Tuesday, December 21, 2021 4:00 PM |
| VFLQ | Vanguard U.S. Liquidity Factor ETF | $112.26 | $109.8 | $110.07 | $112.26 | $110.07 | 2.25% | Tuesday, December 21, 2021 4:10 PM |
| VFMF | Vanguard U.S. Multifactor ETF | $104.68 | $102.42 | $103.15 | $104.69 | $103.15 | 2.21% | Tuesday, December 21, 2021 4:10 PM |
| VFMO | Vanguard U.S. Momentum Factor ETF | $130.34 | $126.53 | $129.30 | $130.34 | $128.85 | 3.01% | Tuesday, December 21, 2021 4:10 PM |
| VFMV | Vanguard U.S. Minimum Volatility ETF | $104.46 | $103.78 | $104.57 | $104.57 | $104.10 | 0.66% | Tuesday, December 21, 2021 4:10 PM |
| VFQY | Vanguard U.S. Quality Factor ETF | $123.30 | $120.64 | $124.69 | $124.69 | $121.49 | 2.2% | Tuesday, December 21, 2021 4:10 PM |
| VFVA | Vanguard U.S. Value Factor ETF | $102.76 | $100.23 | $101.16 | $102.76 | $101.16 | 2.52% | Tuesday, December 21, 2021 4:10 PM |
| VG | Vonage Holdings Corp. - Common Stock | $20.69 | $20.67 | $20.68 | $20.73 | $20.66 | 0.1% | Tuesday, December 21, 2021 4:00 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 | $11.16 | $11.1 | $11.16 | $11.19 | $11.04 | 0.54% | Tuesday, December 21, 2021 4:00 PM |
| VGIT | Vanguard Intermediate-Term Treasury ETF | $67.04 | $67.22 | $67.07 | $67.10 | $66.97 | -0.27% | Tuesday, December 21, 2021 4:00 PM |
| VGK | Vanguard FTSEEuropean ETF | $66.35 | $65.51 | $65.85 | $66.35 | $65.80 | 1.28% | Tuesday, December 21, 2021 4:10 PM |
| VGLT | Vanguard Long-Treasury ETF | $90.15 | $90.49 | $89.59 | $90.19 | $89.28 | -0.38% | Tuesday, December 21, 2021 4:00 PM |
| VGM | Invesco Trust for Investment Grade Municipals Common Stock (DE) | $13.86 | $13.83 | $13.86 | $13.90 | $13.78 | 0.22% | Tuesday, December 21, 2021 4:00 PM |
| VGR | Vector Group Ltd. Common Stock | $17.14 | $16.85 | $16.95 | $17.39 | $16.83 | 1.72% | Tuesday, December 21, 2021 4:00 PM |
| VGSH | Vanguard Short-Term Treasury ETF | $61.03 | $61.08 | $61.05 | $61.06 | $61.03 | -0.08% | Tuesday, December 21, 2021 4:00 PM |
| VGT | Vanguard Information Tech ETF | $448.65 | $436.87 | $441.93 | $449.00 | $437.86 | 2.7% | Tuesday, December 21, 2021 4:10 PM |
| VGZ | Vista Gold Corp Common Stock | $0.68 | $0.66 | $0.65 | $0.68 | $0.65 | 3.44% | Tuesday, December 21, 2021 4:00 PM |
| VHC | VirnetX Holding Corp Common Stock | $2.89 | $2.87 | $2.83 | $2.95 | $2.79 | 0.7% | Tuesday, December 21, 2021 4:00 PM |
| VHI | Valhi, Inc. Common Stock | $26.58 | $26.21 | $26.73 | $26.81 | $26.05 | 1.41% | Tuesday, December 21, 2021 4:00 PM |
| VHT | Vanguard Health Care ETF | $260.82 | $259.03 | $260.08 | $260.82 | $257.80 | 0.69% | Tuesday, December 21, 2021 4:10 PM |
| VIAC | ViacomCBS Inc. - Class B Common Stock | $29.35 | $28.68 | $28.97 | $29.95 | $28.71 | 2.34% | Tuesday, December 21, 2021 4:00 PM |
| VIACA | ViacomCBS Inc. - Class A Common Stock | $32.75 | $31.94 | $32.33 | $33.74 | $32.33 | 2.54% | Tuesday, December 21, 2021 4:00 PM |
| VIAV | Viavi Solutions Inc. - Common Stock | $16.74 | $16.52 | $16.64 | $16.88 | $16.39 | 1.33% | Tuesday, December 21, 2021 4:00 PM |
| VICI | VICI Properties Inc. Common Stock | $28.59 | $27.49 | $27.95 | $28.65 | $27.89 | 4% | Tuesday, December 21, 2021 4:00 PM |
| VICR | Vicor Corporation - Common Stock | $118.90 | $114.68 | $116.78 | $119.07 | $113.90 | 3.68% | Tuesday, December 21, 2021 4:00 PM |
| VIDI | ETF Series Solutions Trust Vident International Equity Fund | $25.92 | $25.61 | $25.94 | $25.94 | $25.92 | 1.21% | Tuesday, December 21, 2021 4:00 PM |
| VIE | Viela Bio, Inc. - Common Stock | $31.56 | $31.31 | $31.40 | $31.70 | $31.22 | 0.8% | Tuesday, December 21, 2021 5:35 PM |
| VIG | Vanguard Div Appreciation ETF | $166.66 | $164.72 | $166.00 | $166.76 | $165.20 | 1.18% | Tuesday, December 21, 2021 4:10 PM |
| VIGI | Vanguard International Dividend Appreciation ETF | $83.74 | $82.88 | $83.28 | $83.74 | $83.09 | 1.04% | Tuesday, December 21, 2021 4:00 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 | $231.37 | $225.27 | $227.97 | $231.37 | $227.97 | 2.71% | Tuesday, December 21, 2021 4:10 PM |
| VIOO | Vanguard S&P Small-Cap 600 ETF | $204.35 | $198.45 | $200.62 | $204.35 | $200.62 | 2.97% | Tuesday, December 21, 2021 4:10 PM |
| VIOT | Viomi Technology Co., Ltd - American Depositary Shares | $2.29 | $2.22 | $2.30 | $2.38 | $2.26 | 3.15% | Tuesday, December 21, 2021 4:00 PM |
| VIOV | Vanguard S&P Small-Cap 600 Value ETF | $176.25 | $171.37 | $172.87 | $176.38 | $172.87 | 2.85% | Tuesday, December 21, 2021 4:10 PM |
| VIPS | Vipshop Holdings Limited American Depositary Shares, each representing two ordinary shares | $8.37 | $8.03 | $8.16 | $8.44 | $8.15 | 4.23% | Tuesday, December 21, 2021 4:00 PM |
| VIR | Vir Biotechnology, Inc. - Common Stock | $43.37 | $51.16 | $48.15 | $48.58 | $42.32 | -15.23% | Tuesday, December 21, 2021 4:00 PM |
| VIRC | Virco Manufacturing Corporation - Common Stock | $3.03 | $3.03 | $3.06 | $3.18 | $3.01 | 0 | Tuesday, December 21, 2021 4:00 PM |
| VIRT | Virtu Financial, Inc. - Class A Common Stock | $28.02 | $28.18 | $28.18 | $28.71 | $28.01 | -0.57% | Tuesday, December 21, 2021 4:00 PM |
| VIS | Vanguard Industrials ETF | $196.60 | $192.26 | $193.83 | $196.75 | $193.83 | 2.26% | Tuesday, December 21, 2021 4:10 PM |
| VISL | Vislink Technologies, Inc. - Common Stock | $1.32 | $1.29 | $1.29 | $1.32 | $1.26 | 2.33% | Tuesday, December 21, 2021 4:00 PM |
| VIST | Vista Oil & Gas, S.A.B. de C.V. American Depositary Shares, each representing one series A share, with no par value | $5.21 | $5.08 | $5.15 | $5.21 | $5.04 | 2.56% | Tuesday, December 21, 2021 4:00 PM |
| VIV | Telefonica Brasil, S.A. ADS | $8.52 | $8.46 | $8.47 | $8.53 | $8.44 | 0.71% | Tuesday, December 21, 2021 4:00 PM |
| VIVE | Viveve Medical, Inc. - Common Stock | $1.38 | $1.38 | $1.38 | $1.42 | $1.35 | 0 | Tuesday, December 21, 2021 4:00 PM |
| VIVO | Meridian Bioscience Inc. - Common Stock | $19.81 | $19.82 | $19.78 | $19.85 | $19.15 | -0.05% | Tuesday, December 21, 2021 4:00 PM |
| VIXM | ProShares Trust VIX Mid-Term Futures ETF | $31.91 | $32.32 | $31.93 | $32.24 | $31.70 | -1.27% | Tuesday, December 21, 2021 4:10 PM |
| VIXY | ProShares Trust VIX Short-Term Futures ETF | $17.69 | $18.58 | $17.99 | $18.42 | $17.52 | -4.79% | Tuesday, December 21, 2021 4:10 PM |
| VJET | voxeljet AG American Depositary Shares, each representing one-fifth of an ordinary share/ | $6.00 | $6.09 | $6.02 | $6.20 | $5.90 | -1.48% | Tuesday, December 21, 2021 4:00 PM |
| VKI | Invesco Advantage Municipal Income Trust II Common Shares of Beneficial Interest (DE) | $12.31 | $12.35 | $12.32 | $12.37 | $12.29 | -0.32% | Tuesday, December 21, 2021 4:00 PM |
| VKQ | Invesco Municipal Trust Common Stock | $13.26 | $13.31 | $13.35 | $13.35 | $13.20 | -0.38% | Tuesday, December 21, 2021 4:00 PM |
| VKTX | Viking Therapeutics, Inc. - Common Stock | $4.88 | $4.95 | $4.99 | $5.00 | $4.83 | -1.41% | Tuesday, December 21, 2021 4:00 PM |
| VLGEA | Village Super Market, Inc. - Class A Common Stock | $22.57 | $22.18 | $22.25 | $22.62 | $21.99 | 1.76% | Tuesday, December 21, 2021 4:00 PM |
| VLO | Valero Energy Corporation Common Stock | $71.32 | $68.8 | $69.38 | $71.40 | $69.38 | 3.67% | Tuesday, December 21, 2021 4:00 PM |
| VLRS | Controladora Vuela Compania de Aviacion, S.A.B. de C.V. American Depositary Shares, each representing ten (10) Ordinary Participation Certificates | $17.25 | $17.05 | $17.17 | $17.65 | $17.09 | 1.17% | Tuesday, December 21, 2021 4:00 PM |
| VLT | Invesco High Income Trust II | $13.94 | $13.8 | $13.80 | $13.95 | $13.80 | 1.01% | Tuesday, December 21, 2021 4:00 PM |
| VLU | SPDR S&P 1500 Value Tilt ETF | $151.75 | $149.24 | $150.49 | $151.76 | $150.49 | 1.68% | Tuesday, December 21, 2021 4:10 PM |
| VLUE | iShares Edge MSCI USA Value Factor ETF | $22.83 | $22.64 | $22.74 | $22.86 | $22.74 | 0.84% | Tuesday, December 21, 2021 4:10 PM |
| VLY | Valley National Bancorp - Common Stock | $13.50 | $13.04 | $13.19 | $13.58 | $13.19 | 3.53% | Tuesday, December 21, 2021 4:00 PM |
| VLYPO | Valley National Bancorp - 5.5% Fixed to Floating Rate Series B Non-Cumulative Perpetual Preferred Stock | $25.30 | $25.29 | $25.33 | $25.36 | $25.20 | 0.04% | Tuesday, December 21, 2021 4:00 PM |
| VLYPP | Valley National Bancorp - 6.25% Fixed-to-Floating Rate Series A Non-Cumulative Perpetual Preferred Stock | $29.04 | $29.11 | $28.78 | $30.03 | $28.05 | -0.24% | Tuesday, December 21, 2021 4:00 PM |
| VMBS | Vanguard Mortgage-Backed Securities ETF | $52.84 | $52.91 | $52.87 | $52.88 | $52.81 | -0.13% | Tuesday, December 21, 2021 4:00 PM |
| VMC | Vulcan Materials Company (Holding Company) Common Stock | $202.35 | $198.78 | $200.00 | $203.89 | $199.27 | 1.8% | Tuesday, December 21, 2021 4:00 PM |
| VMD | Viemed Healthcare, Inc. - Common Shares | $5.60 | $5.42 | $5.47 | $5.62 | $5.45 | 3.32% | Tuesday, December 21, 2021 4:00 PM |
| VMI | Valmont Industries, Inc. Common Stock | $241.61 | $232.87 | $235.94 | $242.38 | $235.94 | 3.75% | Tuesday, December 21, 2021 4:00 PM |
| VMM | Delaware Investments Minnesota Municipal Income Fund II, Inc. Common Stock | $14.06 | $14.08 | $14.03 | $14.06 | $14.03 | -0.18% | Tuesday, December 21, 2021 4:00 PM |
| VMO | Invesco Municipal Opportunity Trust Common Stock | $13.65 | $13.69 | $13.73 | $13.73 | $13.61 | -0.29% | Tuesday, December 21, 2021 4:00 PM |
| VMOT | Alpha Architect Value Momentum Trend ETF | $26.39 | $25.96 | $25.96 | $26.39 | $25.96 | 1.66% | Tuesday, December 21, 2021 4:10 PM |
| VMW | Vmware, Inc. Common stock, Class A | $115.88 | $115.02 | $116.06 | $116.89 | $115.21 | 0.75% | Tuesday, December 21, 2021 4:00 PM |
| VNCE | Vince Holding Corp. Common Stock | $8.96 | $9.05 | $8.78 | $9.48 | $8.46 | -0.99% | Tuesday, December 21, 2021 4:03 PM |
| VNDA | Vanda Pharmaceuticals Inc. - Common Stock | $16.99 | $16.79 | $16.87 | $17.08 | $16.51 | 1.19% | Tuesday, December 21, 2021 4:00 PM |
| VNE | Veoneer, Inc. Common Stock | $34.96 | $34.9 | $34.87 | $35.11 | $34.85 | 0.17% | Tuesday, December 21, 2021 4:00 PM |
| VNET | 21Vianet Group, Inc. - American Depositary Shares | $9.34 | $8.19 | $8.53 | $9.55 | $8.48 | 14.04% | Tuesday, December 21, 2021 4:00 PM |
| VNLA | Janus Henderson Short Duration Income ETF | $49.83 | $49.83 | $49.82 | $49.83 | $49.81 | 0 | Tuesday, December 21, 2021 4:10 PM |
| VNM | VanEck Vectors Vietnam ETF | $20.88 | $20.6 | $20.76 | $20.93 | $20.76 | 1.36% | Tuesday, December 21, 2021 4:10 PM |
| VNO | Vornado Realty Trust Common Stock | $41.50 | $39.57 | $40.04 | $41.50 | $39.83 | 4.88% | Tuesday, December 21, 2021 4:00 PM |
| VNOM | Viper Energy Partners LP - Common Unit | $21.13 | $20.42 | $20.68 | $21.28 | $20.58 | 3.48% | Tuesday, December 21, 2021 4:00 PM |
| VNQ | Vanguard Real Estate ETF | $112.12 | $110.87 | $111.73 | $112.63 | $111.50 | 1.13% | Tuesday, December 21, 2021 4:10 PM |
| VNQI | Vanguard Global ex-U.S. Real Estate ETF | $52.69 | $52.27 | $52.74 | $52.79 | $52.39 | 0.81% | Tuesday, December 21, 2021 4:00 PM |
| VNRX | VolitionRX Limited Common Stock | $3.41 | $3.36 | $3.34 | $3.45 | $3.32 | 1.49% | Tuesday, December 21, 2021 4:00 PM |
| VNTR | Venator Materials PLC Ordinary Shares | $2.48 | $2.46 | $2.50 | $2.55 | $2.46 | 0.81% | Tuesday, December 21, 2021 4:00 PM |
| VO | Vanguard Mid-Cap ETF | $249.48 | $243.64 | $245.91 | $249.48 | $245.91 | 2.4% | Tuesday, December 21, 2021 4:10 PM |
| VOC | VOC Energy Trust Units of Beneficial Interest | $0.93 | $0.93 | $0.95 | $0.95 | $0.90 | -0.43% | Tuesday, December 21, 2021 5:36 PM |
| VOD | Vodafone Group Plc - American Depositary Shares each representing ten Ordinary Shares | $15.16 | $14.87 | $15.01 | $15.17 | $15.00 | 1.95% | Tuesday, December 21, 2021 4:00 PM |
| VOE | Vanguard Mid-Cap Value ETF | $146.54 | $144.02 | $145.42 | $146.94 | $145.42 | 1.75% | Tuesday, December 21, 2021 4:10 PM |
| VOLT | Volt Information Sciences, Inc. Common Stock | $2.54 | $2.52 | $2.55 | $2.55 | $2.47 | 0.79% | Tuesday, December 21, 2021 4:00 PM |
| VONE | Vanguard Russell 1000 ETF | $213.71 | $209.66 | $211.41 | $213.71 | $210.59 | 1.93% | Tuesday, December 21, 2021 4:00 PM |
| VONG | Vanguard Russell 1000 Growth ETF | $76.77 | $75.12 | $75.87 | $76.87 | $75.15 | 2.2% | Tuesday, December 21, 2021 4:00 PM |
| VONV | Vanguard Russell 1000 Value ETF | $71.80 | $70.72 | $71.18 | $71.89 | $71.15 | 1.53% | Tuesday, December 21, 2021 4:00 PM |
| VOO | Vanguard S&P 500 ETF | $425.69 | $418.27 | $421.70 | $425.85 | $419.52 | 1.77% | Tuesday, December 21, 2021 4:10 PM |
| VOOG | Vanguard S&P 500 Growth ETF | $294.70 | $288.92 | $291.40 | $294.78 | $288.44 | 2% | Tuesday, December 21, 2021 4:10 PM |
| VOOV | Vanguard S&P 500 Value ETF | $147.54 | $145.32 | $146.36 | $147.63 | $146.36 | 1.52% | Tuesday, December 21, 2021 4:10 PM |
| VOT | Vanguard Mid-Cap Growth ETF | $250.14 | $243.21 | $245.80 | $250.14 | $244.63 | 2.85% | Tuesday, December 21, 2021 4:10 PM |
| VOX | Vanguard Communication Services ETF | $134.61 | $131.88 | $132.74 | $134.76 | $132.56 | 2.07% | Tuesday, December 21, 2021 4:10 PM |
| VOXX | VOXX International Corporation - Class A Common Stock | $10.32 | $9.87 | $10.07 | $10.39 | $9.95 | 4.56% | Tuesday, December 21, 2021 4:00 PM |
| VOYA | Voya Financial, Inc. Common Stock | $63.25 | $61.57 | $62.02 | $63.44 | $62.01 | 2.73% | Tuesday, December 21, 2021 4:00 PM |
| VPC | Virtus Private Credit Strategy ETF | $24.74 | $24.54 | $24.83 | $25.17 | $24.74 | 0.83% | Tuesday, December 21, 2021 4:10 PM |
| VPG | Vishay Precision Group, Inc. Common Stock | $35.51 | $34.8 | $35.20 | $35.63 | $35.11 | 2.04% | Tuesday, December 21, 2021 4:00 PM |
| VPL | Vanguard FTSE Pacific ETF | $77.45 | $76.94 | $77.19 | $77.53 | $77.06 | 0.66% | Tuesday, December 21, 2021 4:10 PM |
| VPU | Vanguard Utilities ETF | $151.77 | $151.95 | $152.51 | $153.16 | $151.13 | -0.12% | Tuesday, December 21, 2021 4:10 PM |
| VPV | Invesco Pennsylvania Value Municipal Income Trust Common Stock (DE) | $13.62 | $13.66 | $13.68 | $13.68 | $13.62 | -0.29% | Tuesday, December 21, 2021 4:00 PM |
| VQT | iPath S&P VEQTOR ETN | $27.50 | $26.05 | $26.00 | $27.75 | $25.75 | 5.57% | Tuesday, December 21, 2021 5:36 PM |
| VRA | Vera Bradley, Inc. - Common Stock | $8.40 | $7.96 | $8.12 | $8.40 | $8.12 | 5.53% | Tuesday, December 21, 2021 4:00 PM |
| VRAI | Virtus Real Asset Income ETF | $26.66 | $26.21 | $26.41 | $26.75 | $26.41 | 1.7% | Tuesday, December 21, 2021 4:10 PM |
| 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 | $9.13 | $9.22 | $9.26 | $9.72 | $8.95 | -0.98% | Tuesday, December 21, 2021 4:00 PM |
| VREX | Varex Imaging Corporation - Common Stock | $30.08 | $29.76 | $30.19 | $30.47 | $29.46 | 1.08% | Tuesday, December 21, 2021 4:00 PM |
| VRIG | Invesco Variable Rate Investment Grade ETF | $25.04 | $25.04 | $25.03 | $25.05 | $25.03 | 0 | Tuesday, December 21, 2021 4:00 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 | $5.52 | $5.39 | $5.40 | $5.53 | $5.34 | 2.41% | Tuesday, December 21, 2021 4:00 PM |
| VRNS | Varonis Systems, Inc. - Common Stock | $48.20 | $46.42 | $46.88 | $48.66 | $46.34 | 3.83% | Tuesday, December 21, 2021 4:00 PM |
| VRNT | Verint Systems Inc. - Common Stock | $50.78 | $50.37 | $50.50 | $51.19 | $50.32 | 0.81% | Tuesday, December 21, 2021 4:00 PM |
| VRP | Invesco Variable Rate Preferred ETF | $25.74 | $25.67 | $25.73 | $25.74 | $25.67 | 0.27% | Tuesday, December 21, 2021 4:10 PM |
| VRRM | Verra Mobility Corporation - Class A Common Stock | $14.99 | $14.16 | $14.26 | $15.02 | $13.76 | 5.86% | Tuesday, December 21, 2021 4:00 PM |
| VRS | Verso Corporation Common Stock | $26.82 | $27.04 | $26.99 | $27.12 | $26.75 | -0.81% | Tuesday, December 21, 2021 4:00 PM |
| VRSK | Verisk Analytics, Inc. - Common Stock | $221.99 | $221.31 | $220.50 | $222.23 | $218.81 | 0.31% | Tuesday, December 21, 2021 4:00 PM |
| VRSN | VeriSign, Inc. - Common Stock | $244.30 | $241.2 | $241.74 | $244.37 | $239.81 | 1.29% | Tuesday, December 21, 2021 4:00 PM |
| VRT | Vertiv Holdings, LLC Class A Common Stock | $24.19 | $23.78 | $24.00 | $24.28 | $23.75 | 1.72% | Tuesday, December 21, 2021 4:00 PM |
| VRTS | Virtus Investment Partners, Inc. - Common Stock | $289.24 | $278.82 | $283.49 | $291.50 | $283.49 | 3.74% | Tuesday, December 21, 2021 4:00 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 | $114.58 | $108.29 | $109.68 | $115.24 | $109.43 | 5.81% | Tuesday, December 21, 2021 4:00 PM |
| VRTX | Vertex Pharmaceuticals Incorporated - Common Stock | $218.60 | $215.41 | $216.25 | $218.81 | $215.66 | 1.48% | Tuesday, December 21, 2021 4:00 PM |
| VSAT | ViaSat, Inc. - Common Stock | $46.22 | $44.49 | $45.59 | $46.99 | $44.87 | 3.89% | Tuesday, December 21, 2021 4:00 PM |
| VSDA | VictoryShares Dividend Accelerator ETF | $46.19 | $45.76 | $46.11 | $46.19 | $45.94 | 0.93% | Tuesday, December 21, 2021 4:00 PM |
| VSEC | VSE Corporation - Common Stock | $59.28 | $58 | $58.26 | $59.48 | $57.57 | 2.21% | Tuesday, December 21, 2021 4:00 PM |
| VSGX | Vanguard ESG International Stock ETF | $60.84 | $60.05 | $60.42 | $60.84 | $60.37 | 1.32% | Tuesday, December 21, 2021 4:10 PM |
| VSH | Vishay Intertechnology, Inc. Common Stock | $20.79 | $20.05 | $20.30 | $20.83 | $20.29 | 3.69% | Tuesday, December 21, 2021 4:00 PM |
| VSL | Volshares Large Cap ETF | $40.44 | $39.9 | $40.51 | $40.51 | $40.32 | 1.35% | Tuesday, December 21, 2021 4:10 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 | $40.83 | $40.67 | $41.06 | $41.06 | $40.52 | 0.39% | Tuesday, December 21, 2021 4:00 PM |
| VSS | Vanguard FTSE All-Wld ex-US SmCp Idx ETF | $129.59 | $127.84 | $128.68 | $129.61 | $128.68 | 1.37% | Tuesday, December 21, 2021 4:10 PM |
| VST | Vistra Energy Corp. Common Stock | $21.81 | $21.08 | $21.30 | $21.86 | $21.26 | 3.46% | Tuesday, December 21, 2021 4:00 PM |
| VSTM | Verastem, Inc. - Common Stock | $2.28 | $2.28 | $2.31 | $2.31 | $2.20 | 0 | Tuesday, December 21, 2021 4:00 PM |
| VSTO | Vista Outdoor Inc. Common Stock | $40.34 | $39.87 | $40.48 | $40.84 | $39.98 | 1.18% | Tuesday, December 21, 2021 4:00 PM |
| VT | Vanguard Total World Stock Index ETF | $105.11 | $103.36 | $104.05 | $105.13 | $103.86 | 1.69% | Tuesday, December 21, 2021 4:10 PM |
| VTA | Invesco Credit Opportunities Fund Common Shares of Beneficial Interest | $6.34 | $6.15 | No Data | No Data | No Data | 3.09% | Monday, December 13, 2021 9:42 AM |
| VTC | Vanguard Total Corporate Bond ETF | $90.96 | $90.88 | $90.40 | $90.98 | $90.40 | 0.09% | Tuesday, December 21, 2021 4:00 PM |
| VTEB | Vanguard Tax-Exempt Bond ETF | $54.98 | $54.98 | $55.01 | $55.01 | $54.95 | 0 | Tuesday, December 21, 2021 4:10 PM |
| VTGN | VistaGen Therapeutics, Inc. - Common Stock | $1.87 | $1.86 | $1.87 | $1.90 | $1.81 | 0.54% | Tuesday, December 21, 2021 4:00 PM |
| VTHR | Vanguard Russell 3000 ETF | $210.57 | $206.83 | $208.79 | $210.66 | $207.80 | 1.81% | Tuesday, December 21, 2021 4:00 PM |
| VTI | Vanguard Total Stock Market ETF | $236.68 | $232.15 | $234.19 | $236.83 | $233.23 | 1.95% | Tuesday, December 21, 2021 4:10 PM |
| VTIP | Vanguard Short-Term Inflation-Protected Securities Index Fund | $52.08 | $52.09 | $52.09 | $52.09 | $52.06 | -0.02% | Tuesday, December 21, 2021 4:00 PM |
| VTIQ | VectoIQ Acquisition Corp. - Common Stock | $9.74 | $9.74 | $9.74 | $9.83 | $9.74 | 0 | Tuesday, December 21, 2021 4:00 PM |
| VTN | Invesco Trust for Investment Grade New York Municipals Common Stock | $13.39 | $13.43 | $13.40 | $13.45 | $13.39 | -0.3% | Tuesday, December 21, 2021 4:00 PM |
| VTNR | Vertex Energy, Inc - Common Stock | $4.35 | $4.05 | $4.08 | $4.42 | $4.06 | 7.41% | Tuesday, December 21, 2021 4:00 PM |
| VTR | Ventas, Inc. Common Stock | $49.22 | $48.11 | $48.59 | $49.65 | $48.59 | 2.31% | Tuesday, December 21, 2021 4:02 PM |
| VTSI | VirTra, Inc. - Common Stock | $7.44 | $6.98 | $7.00 | $7.59 | $7.00 | 6.59% | Tuesday, December 21, 2021 4:00 PM |
| VTV | Vanguard Value ETF | $144.28 | $142.62 | $143.56 | $144.53 | $143.32 | 1.16% | Tuesday, December 21, 2021 4:10 PM |
| VTVT | vTv Therapeutics Inc. - Class A Common Stock | $1.09 | $1.07 | $1.11 | $1.13 | $1.09 | 1.87% | Tuesday, December 21, 2021 4:00 PM |
| VTWG | Vanguard Russell 2000 Growth ETF | $209.99 | $203.9 | $206.80 | $209.99 | $206.15 | 2.99% | Tuesday, December 21, 2021 4:00 PM |
| VTWO | Vanguard Russell 2000 ETF | $87.96 | $85.49 | $86.43 | $88.06 | $86.39 | 2.89% | Tuesday, December 21, 2021 4:00 PM |
| VTWV | Vanguard Russell 2000 Value ETF | $142.02 | $138.14 | $139.64 | $142.03 | $139.61 | 2.81% | Tuesday, December 21, 2021 4:00 PM |
| VUG | Vanguard Growth ETF | $314.50 | $307.04 | $309.63 | $314.58 | $307.34 | 2.43% | Tuesday, December 21, 2021 4:10 PM |
| VUSE | ETF Series Solutions Trust Vident Core US Equity ETF | $45.10 | $44.99 | $45.08 | $45.10 | $45.07 | 0.24% | Tuesday, December 21, 2021 4:00 PM |
| VUZI | Vuzix Corporation - Common Stock | $9.26 | $8.69 | $9.05 | $9.42 | $8.97 | 6.56% | Tuesday, December 21, 2021 4:00 PM |
| VV | Vanguard Large-Cap ETF | $216.12 | $212.09 | $213.76 | $216.14 | $212.80 | 1.9% | Tuesday, December 21, 2021 4:10 PM |
| VVI | Viad Corp Common Stock | $41.67 | $39.61 | $39.77 | $42.15 | $39.77 | 5.2% | Tuesday, December 21, 2021 4:00 PM |
| VVNT | Vivint Smart Home, Inc. | $9.82 | $9.61 | $9.78 | $9.99 | $9.67 | 2.19% | Tuesday, December 21, 2021 4:00 PM |
| VVPR | VivoPower International PLC - Ordinary Shares | $3.19 | $3.28 | $3.27 | $3.37 | $3.18 | -2.74% | Tuesday, December 21, 2021 4:00 PM |
| VVR | Invesco Senior Income Trust Common Stock (DE) | $4.36 | $4.31 | $4.36 | $4.37 | $4.33 | 1.18% | Tuesday, December 21, 2021 4:00 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 | $35.76 | $35.11 | $35.29 | $35.87 | $35.26 | 1.85% | Tuesday, December 21, 2021 4:00 PM |
| VWO | Vanguard FTSE Emerging Markets ETF | $48.62 | $47.81 | $48.21 | $48.63 | $48.17 | 1.69% | Tuesday, December 21, 2021 4:10 PM |
| VWOB | Vanguard Emerging Markets Government Bond ETF | $77.32 | $77.21 | $76.94 | $77.34 | $76.94 | 0.14% | Tuesday, December 21, 2021 4:00 PM |
| VXF | Vanguard Extended Market ETF | $180.95 | $175.57 | $177.52 | $180.95 | $177.52 | 3.06% | Tuesday, December 21, 2021 4:10 PM |
| VXRT | Vaxart, Inc. - Common Stock | $6.96 | $7.52 | $7.43 | $7.48 | $6.87 | -7.45% | Tuesday, December 21, 2021 4:00 PM |
| VXUS | Vanguard Total International Stock ETF | $62.33 | $61.51 | $61.88 | $62.34 | $61.86 | 1.33% | Tuesday, December 21, 2021 4:00 PM |
| VXX | iPath Series B S&P 500 VIX Short-Term Futures ETN | $21.66 | $22.78 | $22.02 | $22.56 | $21.42 | -4.92% | Tuesday, December 21, 2021 4:10 PM |
| VYGR | Voyager Therapeutics, Inc. - Common Stock | $2.93 | $2.92 | $2.90 | $2.98 | $2.90 | 0.34% | Tuesday, December 21, 2021 4:00 PM |
| VYM | Vanguard High Dividend Yield ETF | $109.20 | $108.11 | $108.83 | $109.42 | $108.56 | 1.01% | Tuesday, December 21, 2021 4:10 PM |
| VYMI | Vanguard International High Dividend Yield ETF | $65.85 | $65.17 | $65.53 | $65.93 | $65.52 | 1.04% | Tuesday, December 21, 2021 4:00 PM |
| VZ | Verizon Communications Inc. Common Stock | $52.78 | $53.08 | $53.26 | $53.33 | $52.65 | -0.57% | Tuesday, December 21, 2021 4:00 PM |
| W | Wayfair Inc. Class A Common Stock | $204.54 | $196.23 | $197.34 | $205.78 | $197.34 | 4.23% | Tuesday, December 21, 2021 4:00 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 | $89.23 | $86.81 | $87.70 | $89.39 | $87.52 | 2.79% | Tuesday, December 21, 2021 4:03 PM |
| WABC | Westamerica Bancorporation - Common Stock | $56.61 | $55.48 | $55.91 | $57.33 | $55.91 | 2.04% | Tuesday, December 21, 2021 4:00 PM |
| WAFD | Washington Federal, Inc. - Common Stock | $32.67 | $32.1 | $32.23 | $32.86 | $32.23 | 1.78% | Tuesday, December 21, 2021 4:00 PM |
| WAFU | Wah Fu Education Group Limited - Ordinary Shares | $4.10 | $3.85 | $3.94 | $4.15 | $3.94 | 6.49% | Tuesday, December 21, 2021 4:00 PM |
| WAL | Western Alliance Bancorporation Common Stock (DE) | $103.22 | $98.78 | $100.36 | $103.54 | $99.74 | 4.49% | Tuesday, December 21, 2021 4:00 PM |
| WALA | Western Alliance Bancorporation 6.25% Subordinated Debentures due 2056 | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
| WANT | Direxion Daily Consumer Discretionary Bull 3X Shares | $84.62 | $78.65 | $80.70 | $84.62 | $79.70 | 7.59% | Tuesday, December 21, 2021 4:10 PM |
| WASH | Washington Trust Bancorp, Inc. - Common Stock | $55.59 | $54.37 | $54.98 | $55.73 | $54.84 | 2.24% | Tuesday, December 21, 2021 4:00 PM |
| WAT | Waters Corporation Common Stock | $349.42 | $347.22 | $348.12 | $354.09 | $344.96 | 0.63% | Tuesday, December 21, 2021 4:03 PM |
| WATT | Energous Corporation - Common Stock | $1.34 | $1.32 | $1.33 | $1.35 | $1.30 | 1.52% | Tuesday, December 21, 2021 4:00 PM |
| WB | Weibo Corporation - American Depositary Shares | $31.36 | $29.67 | $30.00 | $31.52 | $29.99 | 5.7% | Tuesday, December 21, 2021 4:00 PM |
| WBA | Walgreens Boots Alliance, Inc. - Common Stock | $49.96 | $48.83 | $49.13 | $50.19 | $48.96 | 2.31% | Tuesday, December 21, 2021 4:00 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 | $21.05 | $21.05 | No Data | No Data | No Data | 0 | Tuesday, December 21, 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 | $30.08 | $29.72 | $30.12 | $30.12 | $30.08 | 1.21% | Tuesday, December 21, 2021 4:10 PM |
| WBIG | WBI BullBear Yield 3000 ETF | $26.26 | $25.85 | $26.21 | $26.26 | $26.21 | 1.58% | Tuesday, December 21, 2021 4:10 PM |
| WBII | WBI BullBear Global Income ETF | $24.78 | $24.65 | $24.68 | $24.78 | $24.68 | 0.53% | Tuesday, December 21, 2021 4:10 PM |
| WBIL | WBI BullBear Quality 3000 ETF | $30.48 | $30.03 | $30.37 | $30.48 | $30.37 | 1.51% | Tuesday, December 21, 2021 4:10 PM |
| 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 | $21.40 | $21.27 | $21.34 | $21.40 | $21.34 | 0.61% | Tuesday, December 21, 2021 4:10 PM |
| WBIY | WBI Power Factor High Dividend ETF | $27.49 | $27.16 | $27.34 | $27.55 | $27.34 | 1.2% | Tuesday, December 21, 2021 4:10 PM |
| WBK | Westpac Banking Corporation Common Stock | $15.12 | $14.84 | $14.87 | $15.16 | $14.87 | 1.89% | Tuesday, December 21, 2021 4:00 PM |
| WBND | Western Asset Total Return ETF | $26.46 | $26.49 | $26.39 | $26.47 | $26.39 | -0.11% | Tuesday, December 21, 2021 4:00 PM |
| WBS | Webster Financial Corporation Common Stock | $53.94 | $51.73 | $52.54 | $54.04 | $52.54 | 4.27% | Tuesday, December 21, 2021 4:00 PM |
| WBT | Welbilt, Inc. Common Stock | $23.67 | $23.66 | $23.70 | $23.73 | $23.65 | 0.04% | Tuesday, December 21, 2021 4:00 PM |
| WCC | WESCO International, Inc. Common Stock | $124.21 | $118.39 | $120.12 | $124.39 | $119.52 | 4.92% | Tuesday, December 21, 2021 4:00 PM |
| WCHN | WisdomTree ICBCCS S&P China 500 Fund | $3430.80 | $3430.8 | No Data | No Data | No Data | 0 | Wednesday, December 8, 2021 10:03 AM |
| WCLD | WisdomTree Cloud Computing Fund | $53.05 | $50.82 | $51.40 | $53.17 | $50.81 | 4.39% | Tuesday, December 21, 2021 4:00 PM |
| WCN | Waste Connections, Inc. Common Shares | $129.12 | $128.54 | $129.27 | $129.51 | $128.00 | 0.45% | Tuesday, December 21, 2021 4:00 PM |
| WD | Walker & Dunlop, Inc Common Stock | $144.73 | $140.24 | $141.62 | $145.56 | $141.62 | 3.2% | Tuesday, December 21, 2021 4:00 PM |
| WDAY | Workday, Inc. - Class A Common Stock | $278.86 | $269.7 | $269.64 | $279.55 | $267.00 | 3.4% | Tuesday, December 21, 2021 4:00 PM |
| WDC | Western Digital Corporation - Common Stock | $59.02 | $55.9 | $58.02 | $59.05 | $57.26 | 5.58% | Tuesday, December 21, 2021 4:00 PM |
| WDFC | WD-40 Company - Common Stock | $253.05 | $243.53 | $244.00 | $253.88 | $244.00 | 3.91% | Tuesday, December 21, 2021 4:00 PM |
| WDIV | SPDR S&P Global Dividend | $65.23 | $64.54 | $64.98 | $65.34 | $64.98 | 1.07% | Tuesday, December 21, 2021 4:10 PM |
| WDR | Waddell & Reed Financial, Inc. Common Stock | $0.19 | $0.19 | $0.19 | $0.19 | $0.17 | 0 | Tuesday, December 21, 2021 4:00 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 | $14.30 | $14.18 | $14.29 | $14.33 | $14.20 | 0.85% | Tuesday, December 21, 2021 4:00 PM |
| WEAT | Teucrium Wheat Fund ETV | $7.60 | $7.45 | $7.42 | $7.60 | $7.42 | 2.01% | Tuesday, December 21, 2021 4:10 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 | $64.44 | $58.8 | $60.59 | $64.58 | $59.00 | 9.59% | Tuesday, December 21, 2021 4:10 PM |
| WEBS | Direxion Daily Dow Jones Internet Bear 3X Shares | $16.91 | $18.7 | $18.22 | $18.44 | $16.91 | -9.57% | Tuesday, December 21, 2021 4:10 PM |
| WEC | WEC Energy Group, Inc. Common Stock | $94.73 | $96.26 | $96.66 | $97.02 | $94.28 | -1.59% | Tuesday, December 21, 2021 4:00 PM |
| WEI | Weidai Ltd. American depositary shares, each representing one (1) Class A ordinary share | $0.76 | $0.74 | $0.73 | $0.80 | $0.73 | 2.93% | Tuesday, December 21, 2021 4:01 PM |
| WELL | Welltower Inc. Common Stock | $82.64 | $80.29 | $81.20 | $83.37 | $80.84 | 2.93% | Tuesday, December 21, 2021 4:02 PM |
| WEN | Wendy's Company (The) - Common Stock | $22.90 | $22.68 | $22.80 | $23.08 | $22.77 | 0.97% | Tuesday, December 21, 2021 4:00 PM |
| WERN | Werner Enterprises, Inc. - Common Stock | $45.31 | $45.11 | $45.27 | $45.59 | $44.43 | 0.44% | Tuesday, December 21, 2021 4:00 PM |
| WES | Western Midstream Partners, LP Common Units Representing Limited Partner Interests | $20.56 | $19.79 | $20.03 | $20.57 | $19.88 | 3.89% | Tuesday, December 21, 2021 4:00 PM |
| WETF | WisdomTree Investments, Inc. - Common Stock | $5.96 | $5.85 | $5.91 | $6.07 | $5.91 | 1.88% | Tuesday, December 21, 2021 4:00 PM |
| WEX | WEX Inc. common stock | $131.44 | $126.23 | $128.23 | $132.46 | $128.00 | 4.13% | Tuesday, December 21, 2021 4:00 PM |
| WEYS | Weyco Group, Inc. - Common Stock | $22.38 | $21.98 | $22.18 | $22.50 | $21.90 | 1.82% | Tuesday, December 21, 2021 4:00 PM |
| WF | Woori Financial Group Inc. American Depositary Shares (each representing three (3) shares of Common Stock) | $33.83 | $33.29 | $33.53 | $33.85 | $33.53 | 1.62% | Tuesday, December 21, 2021 4:00 PM |
| WFC | Wells Fargo & Company Common Stock | $47.81 | $46.84 | $47.59 | $48.14 | $47.34 | 2.07% | Tuesday, December 21, 2021 4:01 PM |
| WFHY | WisdomTree U.S. High Yield Corporate Bond Fund | $52.34 | $52.2 | $52.52 | $52.52 | $52.30 | 0.27% | Tuesday, December 21, 2021 4:10 PM |
| WFIG | WisdomTree U.S. Corporate Bond Fund | $53.89 | $53.81 | $53.81 | $53.89 | $53.81 | 0.16% | Tuesday, December 21, 2021 4:10 PM |
| WGO | Winnebago Industries, Inc. Common Stock | $66.51 | $65.6 | $66.00 | $67.36 | $65.68 | 1.39% | Tuesday, December 21, 2021 4:00 PM |
| WH | Wyndham Hotels & Resorts, Inc. Common Stock | $84.31 | $81.31 | $82.14 | $84.61 | $82.12 | 3.69% | Tuesday, December 21, 2021 4:00 PM |
| WHD | Cactus, Inc. Class A Common Stock | $36.66 | $35.79 | $36.33 | $36.92 | $36.19 | 2.43% | Tuesday, December 21, 2021 4:00 PM |
| WHF | WhiteHorse Finance, Inc. - Common Stock | $15.00 | $15.1 | $15.00 | $15.31 | $15.00 | -0.66% | Tuesday, December 21, 2021 4:00 PM |
| WHFBZ | WhiteHorse Finance, Inc. - 6.50% Notes due 2025 | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
| WHG | Westwood Holdings Group Inc Common Stock | $16.41 | $16.65 | $16.80 | $16.92 | $16.33 | -1.44% | Tuesday, December 21, 2021 4:00 PM |
| WHLM | Wilhelmina International, Inc. - Common Stock | $5.02 | $5.04 | $4.84 | $5.02 | $4.84 | -0.4% | Tuesday, December 21, 2021 4:00 PM |
| WHLR | Wheeler Real Estate Investment Trust, Inc. - Common Stock | $1.80 | $1.8 | $1.79 | $1.90 | $1.79 | 0 | Tuesday, December 21, 2021 4:00 PM |
| WHLRD | Wheeler Real Estate Investment Trust, Inc. - Series D Cumulative Preferred Stock | $13.60 | $12.59 | $12.80 | $13.89 | $12.61 | 8.02% | Tuesday, December 21, 2021 4:00 PM |
| WHLRP | Wheeler Real Estate Investment Trust, Inc. - Series B Preferred Stock | $5.51 | $5.98 | $5.99 | $6.20 | $5.25 | -7.86% | Tuesday, December 21, 2021 4:00 PM |
| WHR | Whirlpool Corporation Common Stock | $221.38 | $220.17 | $222.07 | $222.32 | $218.84 | 0.55% | Tuesday, December 21, 2021 4:04 PM |
| WIA | Western Asset Inflation-Linked Income Fund | $14.16 | $14.22 | $14.23 | $14.23 | $14.13 | -0.42% | Tuesday, December 21, 2021 4:00 PM |
| WIFI | Boingo Wireless, Inc. - Common Stock | $0.06 | $0.06 | No Data | No Data | No Data | 0 | Monday, December 20, 2021 3:37 PM |
| WIL | iPath Women in Leadership ETN | $0.63 | $0.6 | $0.63 | $0.63 | $0.63 | 5% | Tuesday, December 21, 2021 4:00 PM |
| WILC | G. Willi-Food International, Ltd. - Ordinary Shares | $19.24 | $19.03 | $19.15 | $19.30 | $18.50 | 1.1% | Tuesday, December 21, 2021 4:00 PM |
| WINA | Winmark Corporation - Common Stock | $239.01 | $236.87 | $244.91 | $244.91 | $237.72 | 0.9% | Tuesday, December 21, 2021 4:00 PM |
| WINC | Western Asset Short Duration Income ETF | $25.84 | $25.85 | $25.85 | $25.85 | $25.83 | -0.04% | Tuesday, December 21, 2021 4:00 PM |
| WING | Wingstop Inc. - Common Stock | $170.15 | $166.09 | $166.67 | $172.99 | $166.03 | 2.44% | Tuesday, December 21, 2021 4:00 PM |
| WINS | Wins Finance Holdings Inc. - Ordinary Shares (Cayman Islands) | $0.09 | $0.09 | No Data | No Data | No Data | 0 | Monday, December 13, 2021 12:01 PM |
| WIP | SPDR FTSE International Government Inflation-Protected Bond ETF | $53.60 | $53.47 | $53.83 | $53.83 | $53.37 | 0.24% | Tuesday, December 21, 2021 4:10 PM |
| WIRE | Encore Wire Corporation - Common Stock | $133.39 | $132.05 | $133.43 | $134.57 | $129.41 | 1.01% | Tuesday, December 21, 2021 4:00 PM |
| WISA | Summit Wireless Technologies, Inc. - Common Stock | $1.33 | $1.3 | $1.27 | $1.37 | $1.26 | 2.31% | Tuesday, December 21, 2021 4:00 PM |
| WIT | Wipro Limited Common Stock | $9.30 | $9.01 | $9.21 | $9.31 | $9.17 | 3.22% | Tuesday, December 21, 2021 4:00 PM |
| WIW | Western Asset Inflation-Linked Opportunities & Income Fund | $13.24 | $13.2 | $13.20 | $13.25 | $13.20 | 0.3% | Tuesday, December 21, 2021 4:00 PM |
| WIX | Wix.com Ltd. - Ordinary Shares | $157.76 | $144.41 | $147.54 | $159.43 | $145.26 | 9.24% | Tuesday, December 21, 2021 4:00 PM |
| WIZ | Merlyn.AI Bull-Rider Bear-Fighter ETF | $36.31 | $35.7 | $35.92 | $36.31 | $35.92 | 1.71% | Tuesday, December 21, 2021 4:00 PM |
| WK | Workiva Inc. Class A Common Stock | $134.67 | $127.24 | $128.98 | $134.75 | $127.92 | 5.84% | Tuesday, December 21, 2021 4:00 PM |
| WKEY | WISeKey International Holding AG - American Depositary Shares | $4.23 | $4.16 | $4.24 | $4.31 | $4.16 | 1.68% | Tuesday, December 21, 2021 4:00 PM |
| WKHS | Workhorse Group, Inc. - Common Stock | $5.05 | $4.83 | $4.92 | $5.17 | $4.90 | 4.55% | Tuesday, December 21, 2021 4:00 PM |
| WLDN | Willdan Group, Inc. - Common Stock | $36.92 | $38.6 | $38.71 | $38.99 | $35.88 | -4.35% | Tuesday, December 21, 2021 4:00 PM |
| WLDR | Affinity World Leaders Equity ETF | $26.13 | $25.63 | $25.47 | $26.13 | $25.47 | 1.97% | Tuesday, December 21, 2021 4:10 PM |
| WLFC | Willis Lease Finance Corporation - Common Stock | $35.50 | $34.95 | $35.30 | $36.28 | $35.00 | 1.57% | Tuesday, December 21, 2021 4:00 PM |
| WLK | Westlake Chemical Corporation Common Stock | $90.38 | $88.62 | $90.11 | $91.72 | $90.04 | 1.99% | Tuesday, December 21, 2021 4:00 PM |
| WLKP | Westlake Chemical Partners LP Common Units representing limited partner interests | $24.01 | $23.85 | $23.85 | $24.14 | $23.85 | 0.67% | Tuesday, December 21, 2021 4:00 PM |
| WLL | Whiting Petroleum Corporation Common Stock | $63.73 | $61.03 | $62.38 | $63.82 | $61.75 | 4.42% | Tuesday, December 21, 2021 4:00 PM |
| WLTW | Willis Towers Watson Public Limited Company - Ordinary Shares | $236.25 | $231.95 | $234.47 | $238.42 | $232.08 | 1.85% | Tuesday, December 21, 2021 4:00 PM |
| WM | Waste Management, Inc. Common Stock | $160.03 | $160.58 | $161.62 | $162.49 | $159.00 | -0.34% | Tuesday, December 21, 2021 4:00 PM |
| WMB | Williams Companies, Inc. (The) Common Stock | $25.66 | $25.35 | $25.44 | $25.80 | $25.37 | 1.22% | Tuesday, December 21, 2021 4:00 PM |
| WMC | Western Asset Mortgage Capital Corporation Common Stock | $2.13 | $2.02 | $2.10 | $2.20 | $2.09 | 5.45% | Tuesday, December 21, 2021 4:00 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 | $64.21 | $65.02 | $65.20 | $65.66 | $63.98 | -1.25% | Tuesday, December 21, 2021 4:00 PM |
| WMS | Advanced Drainage Systems, Inc. Common Stock | $129.11 | $124.41 | $126.08 | $129.42 | $125.95 | 3.78% | Tuesday, December 21, 2021 4:00 PM |
| WMT | Walmart Inc. Common Stock | $139.62 | $139.18 | $138.90 | $139.86 | $138.01 | 0.32% | Tuesday, December 21, 2021 4:00 PM |
| WNC | Wabash National Corporation Common Stock | $18.52 | $17.89 | $18.05 | $18.56 | $17.91 | 3.52% | Tuesday, December 21, 2021 4:00 PM |
| WNEB | Western New England Bancorp, Inc. - Common Stock | $8.70 | $8.7 | $8.67 | $8.82 | $8.54 | 0 | Tuesday, December 21, 2021 4:00 PM |
| WNS | WNS (Holdings) Limited Sponsored ADR (Jersey) | $84.47 | $83.55 | $84.50 | $85.28 | $82.98 | 1.1% | Tuesday, December 21, 2021 4:00 PM |
| WOMN | Impact Shares Trust I ETF Impact Shares YWCA Womenas Empowerment ETF | $35.35 | $34.93 | $35.26 | $35.35 | $35.26 | 1.22% | Tuesday, December 21, 2021 4:10 PM |
| WOOD | iShares S&P Global Timber & Forestry Index Fund | $86.67 | $85.91 | $86.87 | $86.87 | $86.12 | 0.88% | Tuesday, December 21, 2021 4:00 PM |
| WOR | Worthington Industries, Inc. Common Stock | $50.83 | $49.16 | $49.60 | $51.19 | $49.60 | 3.4% | Tuesday, December 21, 2021 4:00 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 | $1.30 | $1.26 | $1.26 | $1.34 | $1.26 | 3.17% | Tuesday, December 21, 2021 4:00 PM |
| WOW | WideOpenWest, Inc. Common Stock | $20.87 | $20.64 | $20.84 | $21.33 | $20.70 | 1.11% | Tuesday, December 21, 2021 4:00 PM |
| WPC | W. P. Carey Inc. REIT | $80.36 | $79.88 | $80.60 | $81.13 | $80.01 | 0.61% | Tuesday, December 21, 2021 4:00 PM |
| WPG | Washington Prime Group Inc. Common Stock | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
| WPM | Wheaton Precious Metals Corp Common Shares (Canada) | $41.53 | $41.07 | $41.41 | $41.84 | $41.14 | 1.12% | Tuesday, December 21, 2021 4:00 PM |
| WPP | WPP plc American Depositary Shares | $73.14 | $71.84 | $72.56 | $73.29 | $72.49 | 1.81% | Tuesday, December 21, 2021 4:00 PM |
| WPRT | Westport Fuel Systems Inc - Common Shares | $2.44 | $2.22 | $2.30 | $2.46 | $2.29 | 9.91% | Tuesday, December 21, 2021 4:00 PM |
| WPS | iShares International Developed Property ETF | $36.28 | $36.02 | $36.21 | $36.32 | $36.21 | 0.72% | Tuesday, December 21, 2021 4:10 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 | $79.54 | $78.78 | $79.50 | $80.47 | $78.88 | 0.96% | Tuesday, December 21, 2021 4:04 PM |
| WRE | Washington Real Estate Investment Trust Common Stock | $25.29 | $25.07 | $25.24 | $25.66 | $25.11 | 0.88% | Tuesday, December 21, 2021 4:00 PM |
| WRI | Weingarten Realty Investors Common Stock | $0.04 | $0.04 | No Data | No Data | No Data | 0 | Tuesday, December 14, 2021 3:41 PM |
| WRK | Westrock Company Common Stock | $43.32 | $42.5 | $43.00 | $43.51 | $42.78 | 1.93% | Tuesday, December 21, 2021 4:00 PM |
| WRLD | World Acceptance Corporation - Common Stock | $254.55 | $251.22 | $253.23 | $255.54 | $252.83 | 1.33% | Tuesday, December 21, 2021 4:00 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 | $1.41 | $1.37 | $1.38 | $1.43 | $1.36 | 2.92% | Tuesday, December 21, 2021 4:00 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 | $33.71 | $32.83 | $33.23 | $33.93 | $33.23 | 2.68% | Tuesday, December 21, 2021 4:00 PM |
| WSBF | Waterstone Financial, Inc. - Common Stock | $21.52 | $21.31 | $21.44 | $21.64 | $21.38 | 0.99% | Tuesday, December 21, 2021 4:00 PM |
| WSC | WillScot Corporation - Common Stock | $39.95 | $39.45 | $39.62 | $40.29 | $39.32 | 1.27% | Tuesday, December 21, 2021 4:00 PM |
| WSFS | WSFS Financial Corporation - Common Stock | $49.65 | $48.46 | $49.00 | $50.67 | $48.99 | 2.46% | Tuesday, December 21, 2021 4:00 PM |
| WSG | Wanda Sports Group Company Limited - American Depositary Shares | $2.99 | $2.95 | $2.95 | $3.10 | $2.91 | 1.49% | Tuesday, December 21, 2021 4:30 PM |
| WSM | Williams-Sonoma, Inc. Common Stock (DE) | $167.93 | $162.56 | $163.75 | $167.93 | $163.01 | 3.3% | Tuesday, December 21, 2021 4:00 PM |
| WSO | Watsco, Inc. Common Stock | $303.67 | $299.64 | $301.13 | $303.99 | $297.73 | 1.34% | Tuesday, December 21, 2021 4:00 PM |
| WSO.B | Watsco, Inc. Class B Common Stock | $309.05 | $309.05 | $302.87 | No Data | No Data | 0 | Friday, December 17, 2021 11:38 AM |
| WSR | Whitestone REIT Common Shares | $9.74 | $9.46 | $9.55 | $9.82 | $9.53 | 2.96% | Tuesday, December 21, 2021 4:00 PM |
| WST | West Pharmaceutical Services, Inc. Common Stock | $444.52 | $439.03 | $440.29 | $445.67 | $434.79 | 1.25% | Tuesday, December 21, 2021 4:03 PM |
| WSTG | Wayside Technology Group, Inc. - Common Stock | $34.61 | $33.85 | $33.86 | $35.31 | $33.50 | 2.25% | Tuesday, December 21, 2021 4:00 PM |
| WSTL | Westell Technologies, Inc. - Class A Common Stock | $1.35 | $1.36 | $1.36 | $1.36 | $1.32 | -0.74% | Tuesday, December 21, 2021 4:00 PM |
| WTBA | West Bancorporation - Common Stock | $30.55 | $29.97 | $30.18 | $30.66 | $29.78 | 1.94% | Tuesday, December 21, 2021 4:00 PM |
| WTER | The Alkaline Water Company Inc. - Common Stock | $1.28 | $1.34 | $1.32 | $1.36 | $1.25 | -4.48% | Tuesday, December 21, 2021 4:00 PM |
| WTFC | Wintrust Financial Corporation - Common Stock | $88.67 | $85.25 | $86.10 | $88.67 | $86.05 | 4.01% | Tuesday, December 21, 2021 4:00 PM |
| WTFCM | Wintrust Financial Corporation - Fixed-to-Floating Rate Non-Cumulative Perpetual Preferred Stock, Series D | $27.59 | $27.45 | $27.77 | $27.95 | $27.51 | 0.51% | Tuesday, December 21, 2021 4:00 PM |
| WTI | W&T Offshore, Inc. Common Stock | $3.20 | $3.08 | $3.10 | $3.20 | $3.10 | 3.9% | Tuesday, December 21, 2021 4:00 PM |
| WTID | UBS ETRACS - ProShares Daily 3x Inverse Crude ETN | $15.07 | $14.35 | $14.93 | $15.10 | $14.93 | 5.05% | Tuesday, December 21, 2021 5:26 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 | $1013.00 | $1000.85 | $1002.11 | $1016.47 | $1002.11 | 1.21% | Tuesday, December 21, 2021 4:00 PM |
| WTMF | WisdomTree Managed Futures Strategy Fund | $35.11 | $34.99 | $35.00 | $35.28 | $35.00 | 0.34% | Tuesday, December 21, 2021 4:10 PM |
| 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 | $51.97 | $51.4 | $51.71 | $52.36 | $51.58 | 1.11% | Tuesday, December 21, 2021 4:00 PM |
| WTRH | Waitr Holdings Inc. - Common Stock | $0.85 | $0.83 | $0.83 | $0.85 | $0.82 | 2.12% | Tuesday, December 21, 2021 4:00 PM |
| WTS | Watts Water Technologies, Inc. Class A Common Stock | $186.99 | $182.3 | $184.59 | $187.88 | $183.40 | 2.57% | Tuesday, December 21, 2021 4:00 PM |
| WTT | Wireless Telecom Group, Inc. Common Stock | $1.96 | $1.9 | $1.95 | $1.96 | $1.85 | 3.16% | Tuesday, December 21, 2021 4:00 PM |
| WTTR | Select Energy Services, Inc. Class A Common Stock | $6.08 | $6.02 | $6.11 | $6.16 | $6.00 | 1% | Tuesday, December 21, 2021 4:00 PM |
| WU | Western Union Company (The) Common Stock | $17.96 | $17.58 | $17.71 | $18.02 | $17.66 | 2.16% | Tuesday, December 21, 2021 4:02 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 | $3.55 | $3.47 | $3.53 | $3.77 | $3.45 | 2.31% | Tuesday, December 21, 2021 4:00 PM |
| WVFC | WVS Financial Corp. - Common Stock | $15.16 | $15.1 | $15.20 | $15.45 | $15.16 | 0.4% | Tuesday, December 21, 2021 4:00 PM |
| WVVI | Willamette Valley Vineyards, Inc. - Common Stock | $10.25 | $10.12 | $10.27 | $10.42 | $10.15 | 1.28% | Tuesday, December 21, 2021 4:00 PM |
| WVVIP | Willamette Valley Vineyards, Inc. - Series A Redeemable Preferred Stock | $6.68 | $6.58 | $6.68 | $6.68 | $6.68 | 1.54% | Tuesday, December 21, 2021 4:00 PM |
| WW | WW International, Inc. - Common Stock | $16.21 | $15.78 | $15.95 | $16.72 | $15.90 | 2.72% | Tuesday, December 21, 2021 4:00 PM |
| WWD | Woodward, Inc. - Common Stock | $106.56 | $102.75 | $103.79 | $106.60 | $102.88 | 3.71% | Tuesday, December 21, 2021 4:00 PM |
| WWE | World Wrestling Entertainment, Inc. Class A Common Stock | $47.59 | $47.78 | $47.96 | $48.73 | $47.26 | -0.4% | Tuesday, December 21, 2021 4:00 PM |
| WWJD | Inspire International ESG ETF | $30.33 | $29.95 | $30.17 | $30.33 | $30.08 | 1.27% | Tuesday, December 21, 2021 4:10 PM |
| WWR | Westwater Resources, Inc. - Common Stock | $2.46 | $2.38 | $2.41 | $2.49 | $2.40 | 3.36% | Tuesday, December 21, 2021 4:00 PM |
| WWW | Wolverine World Wide, Inc. Common Stock | $28.54 | $27.6 | $28.00 | $28.72 | $27.97 | 3.41% | Tuesday, December 21, 2021 4:00 PM |
| WY | Weyerhaeuser Company Common Stock | $38.46 | $38.13 | $38.50 | $38.97 | $38.02 | 0.87% | Tuesday, December 21, 2021 4:00 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 | $86.32 | $80.79 | $81.89 | $86.73 | $81.75 | 6.84% | Tuesday, December 21, 2021 4:00 PM |
| WYY | WidePoint Corporation Common Stock | $3.91 | $3.96 | $3.76 | $4.01 | $3.76 | -1.26% | Tuesday, December 21, 2021 4:00 PM |
| X | United States Steel Corporation Common Stock | $22.63 | $22.15 | $22.61 | $22.84 | $22.22 | 2.17% | Tuesday, December 21, 2021 4:00 PM |
| XAIR | Beyond Air, Inc. - Common Stock | $9.78 | $10.39 | $10.34 | $10.50 | $9.51 | -5.87% | Tuesday, December 21, 2021 4:00 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 | $115.49 | $111.25 | $112.04 | $115.49 | $111.88 | 3.81% | Tuesday, December 21, 2021 4:10 PM |
| XBI | SPDR Series Trust SPDR S&P Biotech ETF | $116.58 | $115.79 | $116.10 | $116.64 | $114.40 | 0.68% | Tuesday, December 21, 2021 4:10 PM |
| XBIO | Xenetic Biosciences, Inc. - Common Stock | $1.44 | $1.41 | $1.38 | $1.44 | $1.36 | 2.13% | Tuesday, December 21, 2021 4:00 PM |
| XBIT | XBiotech Inc. - Common Stock | $11.29 | $11.56 | $11.83 | $11.87 | $11.22 | -2.34% | Tuesday, December 21, 2021 4:00 PM |
| XBUY | Amplify International Online Retail ETF | $36.16 | $34.94 | $35.66 | $36.16 | $35.66 | 3.5% | Tuesday, December 21, 2021 4:10 PM |
| XCEM | Columbia EM Core ex-China ETF | $31.08 | $30.71 | $30.80 | $31.17 | $30.80 | 1.22% | Tuesday, December 21, 2021 4:10 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 | $0.24 | $0.24 | $0.24 | $0.25 | $0.23 | 0.5% | Tuesday, December 21, 2021 4:00 PM |
| XDIV | U.S. Equity Ex-Dividend Fund Series 2027 Shares | $24.44 | $24.19 | $24.33 | $24.54 | $24.33 | 1.03% | Tuesday, December 21, 2021 4:00 PM |
| XEC | Cimarex Energy Co Common Stock | $29.88 | $29.45 | $29.63 | $29.88 | $29.63 | 1.46% | Tuesday, December 21, 2021 4:00 PM |
| XEL | Xcel Energy Inc. - Common Stock | $66.34 | $66.66 | $67.04 | $67.26 | $66.10 | -0.48% | Tuesday, December 21, 2021 4:00 PM |
| XELA | Exela Technologies, Inc. - Common Stock | $1.06 | $1.04 | $1.07 | $1.09 | $1.05 | 1.92% | Tuesday, December 21, 2021 4:00 PM |
| XELB | Xcel Brands, Inc - Common Stock | $1.23 | $1.16 | $1.18 | $1.26 | $1.16 | 6.03% | Tuesday, December 21, 2021 4:00 PM |
| XENE | Xenon Pharmaceuticals Inc. - Common Shares | $29.45 | $28.61 | $28.93 | $29.76 | $28.09 | 2.94% | Tuesday, December 21, 2021 4:00 PM |
| XENT | Intersect ENT, Inc. - Common Stock | $27.10 | $27.12 | $27.18 | $27.19 | $27.06 | -0.07% | Tuesday, December 21, 2021 4:00 PM |
| XERS | Xeris Pharmaceuticals, Inc. - Common Stock | $2.42 | $2.47 | $2.50 | $2.60 | $2.34 | -2.02% | Tuesday, December 21, 2021 4:00 PM |
| XES | SPDR Series Trust SPDR S&P Oil & Gas Equipment & Services ETF | $50.15 | $47.4 | $48.07 | $50.21 | $48.07 | 5.8% | Tuesday, December 21, 2021 4:10 PM |
| XFLT | XAI Octagon Floating Rate & Alternative Income Term Trust Common Shares of Beneficial Interest | $8.55 | $8.55 | $8.55 | $8.69 | $8.50 | 0 | Tuesday, December 21, 2021 4:00 PM |
| XFOR | X4 Pharmaceuticals, Inc. - Common Stock | $2.34 | $2.43 | $2.39 | $2.39 | $2.23 | -3.7% | Tuesday, December 21, 2021 4:00 PM |
| XGN | Exagen Inc. - Common Stock | $11.48 | $11.13 | $11.40 | $11.58 | $10.79 | 3.14% | Tuesday, December 21, 2021 4:00 PM |
| XHB | SPDR Series Trust SPDR Homebuilders ETF | $81.67 | $79.58 | $80.35 | $81.69 | $80.16 | 2.63% | Tuesday, December 21, 2021 4:10 PM |
| XHE | SPDR S&P Health Care Equipment | $116.04 | $112.82 | $113.76 | $116.33 | $113.76 | 2.85% | Tuesday, December 21, 2021 4:10 PM |
| XHR | Xenia Hotels & Resorts, Inc. Common Stock | $17.88 | $16.68 | $16.97 | $18.03 | $16.82 | 7.19% | Tuesday, December 21, 2021 4:00 PM |
| XIN | Xinyuan Real Estate Co Ltd American Depositary Shares | $0.67 | $0.68 | $0.67 | $0.73 | $0.67 | -1.41% | Tuesday, December 21, 2021 4:00 PM |
| XITK | SPDR FactSet Innovative Technology ETF | $193.12 | $185.35 | $187.56 | $193.61 | $187.56 | 4.19% | Tuesday, December 21, 2021 4:10 PM |
| XLB | Materials Select Sector SPDR | $86.74 | $85.66 | $86.28 | $87.08 | $86.21 | 1.26% | Tuesday, December 21, 2021 4:10 PM |
| XLC | The Communication Services Select Sector SPDR Fund | $77.23 | $75.79 | $76.15 | $77.32 | $76.00 | 1.9% | Tuesday, December 21, 2021 4:10 PM |
| XLE | SPDR Select Sector Fund - Energy Select Sector | $54.52 | $53.01 | $53.53 | $54.71 | $53.53 | 2.85% | Tuesday, December 21, 2021 4:10 PM |
| XLF | SPDR Select Sector Fund - Financial | $38.44 | $37.66 | $38.04 | $38.60 | $38.04 | 2.07% | Tuesday, December 21, 2021 4:10 PM |
| XLG | Invesco S&P 500 Top 50 ETF | $361.12 | $355.31 | $358.30 | $361.27 | $354.90 | 1.63% | Tuesday, December 21, 2021 4:10 PM |
| XLI | SPDR Select Sector Fund - Industrial | $102.42 | $100.42 | $101.17 | $102.62 | $101.13 | 1.99% | Tuesday, December 21, 2021 4:10 PM |
| XLK | SPDR Select Sector Fund - Technology | $169.76 | $165.57 | $167.34 | $169.90 | $165.83 | 2.53% | Tuesday, December 21, 2021 4:10 PM |
| XLNX | Xilinx, Inc. - Common Stock | $206.43 | $196.15 | $198.80 | $206.89 | $195.11 | 5.24% | Tuesday, December 21, 2021 4:00 PM |
| XLP | SPDR Select Sector Fund - Consumer Staples | $74.61 | $74.71 | $74.71 | $74.76 | $74.18 | -0.13% | Tuesday, December 21, 2021 4:10 PM |
| XLRE | Real Estate Select Sector SPDR Fund (The) | $49.58 | $49.3 | $49.64 | $49.89 | $49.38 | 0.57% | Tuesday, December 21, 2021 4:10 PM |
| XLRN | Acceleron Pharma Inc. - Common Stock | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
| XLSR | SPDR SSGA U.S. Sector Rotation ETF | $47.12 | $46.27 | $46.60 | $47.12 | $46.54 | 1.84% | Tuesday, December 21, 2021 4:10 PM |
| XLU | SPDR Select Sector Fund - Utilities | $69.43 | $69.53 | $69.75 | $70.20 | $69.07 | -0.14% | Tuesday, December 21, 2021 4:10 PM |
| XLV | SPDR Select Sector Fund - Health Care | $137.13 | $136.56 | $136.95 | $137.18 | $135.68 | 0.42% | Tuesday, December 21, 2021 4:10 PM |
| XLY | SPDR Select Sector Fund - Consumer Discretionary | $196.82 | $191.85 | $193.90 | $196.87 | $192.40 | 2.59% | Tuesday, December 21, 2021 4:10 PM |
| XME | SPDR S&P Metals & Mining ETF | $43.67 | $41.99 | $42.49 | $43.87 | $42.49 | 4% | Tuesday, December 21, 2021 4:10 PM |
| XMHQ | Invesco S&P MidCap Quality ETF | $77.79 | $75.85 | $76.80 | $77.79 | $76.80 | 2.56% | Tuesday, December 21, 2021 4:10 PM |
| XMLV | Invesco S&P MidCap Low Volatility ETF | $56.44 | $55.79 | $56.08 | $56.58 | $56.08 | 1.17% | Tuesday, December 21, 2021 4:10 PM |
| XMMO | Invesco S&P MidCap Momentum ETF | $87.68 | $84.97 | $86.15 | $87.68 | $86.15 | 3.19% | Tuesday, December 21, 2021 4:10 PM |
| XMPT | VanEck Vectors CEF Municipal Income ETF | $29.40 | $29.44 | $29.57 | $29.57 | $29.33 | -0.14% | Tuesday, December 21, 2021 4:10 PM |
| XMVM | Invesco S&P MidCap Value with Momentum ETF | $46.75 | $45.4 | $45.95 | $46.76 | $45.95 | 2.98% | Tuesday, December 21, 2021 4:10 PM |
| XNCR | Xencor, Inc. - Common Stock | $39.19 | $39.01 | $39.47 | $39.47 | $38.32 | 0.46% | Tuesday, December 21, 2021 4:00 PM |
| XNET | Xunlei Limited - American Depositary Shares | $2.11 | $1.97 | $2.00 | $2.12 | $1.99 | 7.11% | Tuesday, December 21, 2021 4:00 PM |
| XNTK | SPDR NYSE Technology ETF | $163.57 | $157.59 | $159.74 | $163.59 | $159.74 | 3.8% | Tuesday, December 21, 2021 4:10 PM |
| XOG | Extraction Oil & Gas, Inc. - Common Stock | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
| XOM | Exxon Mobil Corporation Common Stock | $60.50 | $59.17 | $59.75 | $60.68 | $59.72 | 2.25% | Tuesday, December 21, 2021 4:01 PM |
| XOMA | XOMA Corporation - Common Stock | $22.56 | $20.9 | $22.25 | $23.50 | $21.02 | 7.94% | Tuesday, December 21, 2021 4:00 PM |
| XONE | The ExOne Company - Common Stock | $#N/A | $#N/A | No Data | No Data | No Data | No Data | No Data |
| XOP | SPDR S&P Oil & Gas Explor & Product | $95.24 | $90.95 | $92.53 | $95.49 | $92.47 | 4.72% | Tuesday, December 21, 2021 4:10 PM |
| XOUT | GraniteShares XOUT U.S. Large Cap ETF | $44.36 | $43.51 | $43.89 | $44.36 | $43.70 | 1.95% | Tuesday, December 21, 2021 4:10 PM |
| XP | XP Inc. - Class A Common Stock | $29.49 | $28.91 | $29.09 | $29.64 | $28.95 | 2.01% | Tuesday, December 21, 2021 4:00 PM |
| XPEL | XPEL, Inc. - Common Stock | $67.42 | $64.63 | $65.21 | $67.45 | $64.42 | 4.32% | Tuesday, December 21, 2021 4:00 PM |
| XPER | Xperi Corporation - Common Stock | $19.39 | $19.08 | $19.28 | $19.55 | $19.28 | 1.62% | Tuesday, December 21, 2021 4:00 PM |
| XPH | SPDR S&P Pharmaceuticals ETF | $45.76 | $44.91 | $45.67 | $45.76 | $45.40 | 1.89% | Tuesday, December 21, 2021 4:10 PM |
| XPL | Solitario Zinc Corp. Common Stock | $0.53 | $0.53 | $0.53 | $0.53 | $0.51 | 0 | Tuesday, December 21, 2021 4:00 PM |
| XPO | XPO Logistics, Inc. | $72.99 | $70.35 | $71.55 | $73.75 | $71.51 | 3.75% | Tuesday, December 21, 2021 4:00 PM |
| XRAY | DENTSPLY SIRONA Inc. - Common Stock | $52.97 | $52.59 | $53.00 | $54.02 | $52.75 | 0.72% | Tuesday, December 21, 2021 4:00 PM |
| XRF | China Rapid Finance Limited American Depositary Shares | $0.56 | $0.56 | $0.56 | $0.56 | $0.56 | 0.89% | Tuesday, December 21, 2021 12:23 PM |
| XRLV | Invesco S&P 500 ex-Rate Sensitive Low Volatility ETF | $50.37 | $50.07 | $50.43 | $50.43 | $50.37 | 0.6% | Tuesday, December 21, 2021 4:10 PM |
| XRT | SPDR S&P Retail ETF | $87.77 | $85.15 | $86.12 | $87.84 | $86.09 | 3.08% | Tuesday, December 21, 2021 4:10 PM |
| XRX | Xerox Holdings Corporation Common Stock | $21.37 | $20.16 | $20.51 | $21.38 | $20.43 | 6% | Tuesday, December 21, 2021 4:00 PM |
| XSD | SPDR S&P Semiconductor ETF | $235.44 | $227.3 | $231.68 | $235.60 | $230.75 | 3.58% | Tuesday, December 21, 2021 4:10 PM |
| XSHD | Invesco S&P SmallCap High Dividend Low Volatility ETF | $22.22 | $21.67 | $21.67 | $22.22 | $21.67 | 2.54% | Tuesday, December 21, 2021 4:10 PM |
| XSHQ | Invesco S&P SmallCap Quality ETF | $38.09 | $37.15 | $37.34 | $38.09 | $37.34 | 2.53% | Tuesday, December 21, 2021 4:10 PM |
| XSLV | Invesco S&P SmallCap Low Volatility ETF | $50.48 | $49.65 | $49.96 | $50.52 | $49.96 | 1.67% | Tuesday, December 21, 2021 4:10 PM |
| XSMO | Invesco S&P SmallCap Momentum ETF | $54.37 | $52.46 | $53.17 | $54.37 | $53.17 | 3.64% | Tuesday, December 21, 2021 4:10 PM |
| XSOE | WisdomTree Emerging Markets Ex-State Owned Enterprises Fund | $36.38 | $35.7 | $36.06 | $36.40 | $36.04 | 1.9% | Tuesday, December 21, 2021 4:10 PM |
| XSPA | XpresSpa Group, Inc. - Common Stock | $1.91 | $1.83 | $1.88 | $1.98 | $1.85 | 4.37% | Tuesday, December 21, 2021 4:00 PM |
| XSVM | Invesco S&P SmallCap Value with Momentum ETF | $51.75 | $50.26 | $50.74 | $51.80 | $50.74 | 2.96% | Tuesday, December 21, 2021 4:10 PM |
| XSW | SPDR S&P Software & Services ETF | $165.15 | $159.43 | $161.14 | $165.15 | $161.14 | 3.59% | Tuesday, December 21, 2021 4:10 PM |
| XT | iShares Exponential Technologies ETF | $65.18 | $63.68 | $64.27 | $65.23 | $64.21 | 2.36% | Tuesday, December 21, 2021 4:00 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 | $100.40 | $97.97 | $98.43 | $100.40 | $98.43 | 2.48% | Tuesday, December 21, 2021 4:10 PM |
| XTLB | XTL Biopharmaceuticals Ltd. - American Depositary Shares | $2.70 | $2.66 | $2.65 | $2.75 | $2.64 | 1.69% | Tuesday, December 21, 2021 4:00 PM |
| XTN | SPDR S&P Transportation ETF | $91.48 | $88.47 | $89.53 | $91.48 | $89.53 | 3.4% | Tuesday, December 21, 2021 4:10 PM |
| XTNT | Xtant Medical Holdings, Inc. Common Stock | $0.69 | $0.68 | $0.69 | $0.72 | $0.68 | 1.28% | Tuesday, December 21, 2021 4:00 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 | $147.86 | $142.03 | $143.85 | $147.86 | $143.85 | 4.11% | Tuesday, December 21, 2021 4:10 PM |
| XXII | 22nd Century Group, Inc. Common Stock | $2.21 | $2.14 | $2.18 | $2.25 | $2.13 | 3.27% | Tuesday, December 21, 2021 4:00 PM |
| XYF | X Financial American Depositary Shares, each representing two Class A Ordinary Shares | $3.46 | $3.15 | $3.29 | $3.50 | $3.25 | 9.84% | Tuesday, December 21, 2021 4:00 PM |
| XYL | Xylem Inc. Common Stock New | $115.98 | $114.05 | $115.42 | $116.38 | $114.74 | 1.69% | Tuesday, December 21, 2021 4:01 PM |
| Y | Alleghany Corporation Common Stock | $641.67 | $634.95 | $640.03 | $644.85 | $635.23 | 1.06% | Tuesday, December 21, 2021 4:00 PM |
| YANG | Direxion Daily FTSE China Bear 3x Shares | $20.54 | $22.65 | $21.88 | $21.88 | $20.53 | -9.32% | Tuesday, December 21, 2021 4:10 PM |
| YCBD | cbdMD, Inc. Common Stock | $1.18 | $1.17 | $1.19 | $1.24 | $1.16 | 0.85% | Tuesday, December 21, 2021 4:00 PM |
| YCL | ProShares Ultra Yen | $48.16 | $48.51 | $48.12 | $48.16 | $48.12 | -0.71% | Tuesday, December 21, 2021 4:10 PM |
| 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 | $81.55 | $80.96 | $81.17 | $81.69 | $81.17 | 0.72% | Tuesday, December 21, 2021 4:10 PM |
| YELP | Yelp Inc. Common Stock | $36.37 | $34.57 | $34.93 | $36.50 | $34.93 | 5.21% | Tuesday, December 21, 2021 4:00 PM |
| YETI | YETI Holdings, Inc. Common Stock | $82.66 | $79.67 | $80.69 | $83.39 | $80.31 | 3.75% | Tuesday, December 21, 2021 4:00 PM |
| YEXT | Yext, Inc. Common Stock | $10.54 | $10.29 | $10.41 | $10.64 | $10.34 | 2.43% | Tuesday, December 21, 2021 4:00 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 | $0.07 | $0.07 | $0.13 | $0.13 | $0.07 | 7.2% | Tuesday, December 21, 2021 4:00 PM |
| YGYIP | Youngevity International, Inc. - 9.75% Series D Cumulative Redeemable Perpetual Preferred Stock | $3.84 | $5.96 | $3.84 | $3.84 | $3.84 | -35.57% | Tuesday, December 21, 2021 4:00 PM |
| YI | 111, Inc. - American Depositary Shares | $3.40 | $3.18 | $3.26 | $3.44 | $3.21 | 6.92% | Tuesday, December 21, 2021 4:00 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 | $8.40 | $7.69 | $7.96 | $8.40 | $7.95 | 9.28% | Tuesday, December 21, 2021 4:10 PM |
| YJ | Yunji Inc. - American Depository Shares | $0.58 | $0.57 | $0.59 | $0.60 | $0.55 | 1.4% | Tuesday, December 21, 2021 4:00 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 | $20.74 | $20.69 | $20.64 | $20.74 | $20.64 | 0.28% | Tuesday, December 21, 2021 4:10 PM |
| YLDE | ClearBridge Dividend Strategy ESG ETF | $42.29 | $42.14 | $42.41 | $42.65 | $42.29 | 0.36% | Tuesday, December 21, 2021 4:00 PM |
| YMAB | Y-mAbs Therapeutics, Inc. - Common Stock | $16.67 | $16.29 | $16.40 | $16.82 | $16.00 | 2.33% | Tuesday, December 21, 2021 4:00 PM |
| YNDX | Yandex N.V. - Class A Ordinary Shares | $61.83 | $60.32 | $60.84 | $62.22 | $60.78 | 2.5% | Tuesday, December 21, 2021 4:00 PM |
| YOLO | AdvisorShares Pure Cannabis ETF | $13.06 | $12.66 | $12.69 | $13.10 | $12.69 | 3.16% | Tuesday, December 21, 2021 4:10 PM |
| YORW | The York Water Company - Common Stock | $48.42 | $48.45 | $48.76 | $49.09 | $48.39 | -0.06% | Tuesday, December 21, 2021 4:00 PM |
| YPF | YPF Sociedad Anonima Common Stock | $3.84 | $3.75 | $3.84 | $3.93 | $3.83 | 2.4% | Tuesday, December 21, 2021 4:00 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 | $2.58 | $2.43 | $2.47 | $2.63 | $2.47 | 6.17% | Tuesday, December 21, 2021 4:00 PM |
| YTEN | Yield10 Bioscience, Inc. - Common Stock | $5.26 | $5 | $5.06 | $5.42 | $5.01 | 5.2% | Tuesday, December 21, 2021 4:00 PM |
| YTRA | Yatra Online, Inc. - Ordinary Shares | $1.75 | $1.78 | $1.78 | $1.81 | $1.72 | -1.69% | Tuesday, December 21, 2021 4:00 PM |
| YUM | Yum! Brands, Inc. | $133.37 | $131.57 | $132.39 | $134.49 | $132.19 | 1.37% | Tuesday, December 21, 2021 4:02 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 | $48.50 | $47.2 | $47.61 | $49.07 | $47.32 | 2.75% | Tuesday, December 21, 2021 4:00 PM |
| YVR | Liquid Media Group Ltd. - Common Shares | $1.07 | $1.06 | $1.10 | $1.10 | $1.06 | 0.94% | Tuesday, December 21, 2021 4:00 PM |
| YXI | ProShares Short FTSE China 50 | $16.68 | $17.25 | $17.01 | $17.01 | $16.68 | -3.28% | Tuesday, December 21, 2021 4:10 PM |
| YY | JOYY Inc. - American Depositary Shares | $52.09 | $46.9 | $47.54 | $52.09 | $47.54 | 11.07% | Tuesday, December 21, 2021 4:00 PM |
| YYY | Amplify High Income ETF | $16.33 | $16.25 | $16.25 | $16.38 | $16.25 | 0.49% | Tuesday, December 21, 2021 4:10 PM |
| Z | Zillow Group, Inc. - Class C Capital Stock | $62.09 | $59.54 | $60.30 | $62.20 | $58.77 | 4.28% | Tuesday, December 21, 2021 4:00 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 | $122.46 | $118.88 | $120.15 | $123.50 | $119.50 | 3.01% | Tuesday, December 21, 2021 4:02 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 | $580.21 | $570.78 | $581.23 | $583.30 | $573.25 | 1.65% | Tuesday, December 21, 2021 4:00 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 | $1.81 | $1.81 | $1.81 | $1.83 | $1.76 | 0 | Tuesday, December 21, 2021 4:00 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 | $9.07 | $9.17 | $9.20 | $9.40 | $9.01 | -1.09% | Tuesday, December 21, 2021 4:00 PM |
| ZEAL | Zealand Pharma A/S - American Depositary Shares | $21.78 | $22.08 | $21.88 | $21.88 | $21.30 | -1.36% | Tuesday, December 21, 2021 4:00 PM |
| ZEN | Zendesk, Inc. Common Stock | $104.74 | $101.7 | $102.55 | $105.74 | $102.00 | 2.99% | Tuesday, December 21, 2021 4:00 PM |
| ZEUS | Olympic Steel, Inc. - Common Stock | $22.83 | $22.21 | $22.46 | $23.47 | $22.46 | 2.79% | Tuesday, December 21, 2021 4:00 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 | $60.78 | $58.34 | $59.00 | $61.04 | $57.53 | 4.18% | Tuesday, December 21, 2021 4:00 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 | $15.27 | $14.93 | $15.05 | $15.30 | $14.76 | 2.28% | Tuesday, December 21, 2021 4:00 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 | $30.87 | $30.6 | $31.10 | $31.10 | $30.71 | 0.89% | Tuesday, December 21, 2021 4:10 PM |
| ZION | Zions Bancorporation N.A. - Common Stock | $61.65 | $59.4 | $60.23 | $61.80 | $60.23 | 3.79% | Tuesday, December 21, 2021 4:00 PM |
| ZIONL | Zions Bancorporation N.A. - 6.95% Fixed-to-Floating Rate Subordinated Notes due September 15, 2028 | $27.09 | $27 | $27.18 | $27.18 | $26.85 | 0.33% | Tuesday, December 21, 2021 4:00 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 | $26.33 | $26.21 | $26.35 | $26.69 | $26.30 | 0.46% | Tuesday, December 21, 2021 4:00 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 | $24.98 | $24.99 | $24.92 | $24.98 | $24.92 | -0.03% | Tuesday, December 21, 2021 4:00 PM |
| ZIOP | ZIOPHARM Oncology Inc - Common Stock | $1.32 | $1.28 | $1.29 | $1.34 | $1.24 | 3.13% | Tuesday, December 21, 2021 4:00 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 | $8.49 | $8.46 | $8.47 | $8.50 | $8.47 | 0.35% | Tuesday, December 21, 2021 4:00 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 | $1.48 | $1.38 | $1.39 | $1.55 | $1.39 | 7.25% | Tuesday, December 21, 2021 4:00 PM |
| ZLAB | Zai Lab Limited - American Depositary Shares | $69.23 | $68.2 | $68.65 | $70.64 | $67.63 | 1.51% | Tuesday, December 21, 2021 4:00 PM |
| ZM | Zoom Video Communications, Inc. - Class A Common Stock | $199.42 | $197.97 | $199.04 | $200.53 | $191.67 | 0.73% | Tuesday, December 21, 2021 4:00 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 | $6.48 | $6.47 | $6.58 | $6.61 | $6.44 | 0.15% | Tuesday, December 21, 2021 4:00 PM |
| ZNH | China Southern Airlines Company Limited Common Stock | $28.01 | $26.89 | $27.43 | $28.01 | $27.33 | 4.17% | Tuesday, December 21, 2021 4:00 PM |
| ZOM | Zomedica Pharmaceuticals Corp. Common Shares | $0.36 | $0.35 | $0.34 | $0.36 | $0.34 | 2.86% | Tuesday, December 21, 2021 4:00 PM |
| ZROZ | PIMCO 25 Year Zero Coupon U.S. Treasury Index Exchange-Traded Fund | $154.38 | $155.33 | $152.89 | $154.38 | $152.21 | -0.61% | Tuesday, December 21, 2021 4:10 PM |
| ZS | Zscaler, Inc. - Common Stock | $319.42 | $305.94 | $307.88 | $320.69 | $300.11 | 4.41% | Tuesday, December 21, 2021 4:00 PM |
| ZSAN | Zosano Pharma Corporation - Common Stock | $0.55 | $0.57 | $0.54 | $0.57 | $0.54 | -2.95% | Tuesday, December 21, 2021 4:00 PM |
| ZSL | ProShares UltraShort Silver | $28.96 | $29.52 | $28.66 | $29.02 | $28.55 | -1.9% | Tuesday, December 21, 2021 4:10 PM |
| ZTO | ZTO Express (Cayman) Inc. American Depositary Shares, each representing one Class A ordinary share. | $27.75 | $26.92 | $27.34 | $28.00 | $27.34 | 3.08% | Tuesday, December 21, 2021 4:00 PM |
| ZTR | Virtus Total Return Fund Inc. | $9.38 | $9.37 | $9.38 | $9.41 | $9.32 | 0.11% | Tuesday, December 21, 2021 4:00 PM |
| ZTS | Zoetis Inc. Class A Common Stock | $237.64 | $234.26 | $236.00 | $237.98 | $232.58 | 1.44% | Tuesday, December 21, 2021 4:02 PM |
| ZUMZ | Zumiez Inc. - Common Stock | $44.46 | $42.61 | $43.60 | $44.92 | $43.60 | 4.34% | Tuesday, December 21, 2021 4:00 PM |
| ZUO | Zuora, Inc. Class A Common Stock | $19.68 | $19 | $19.22 | $19.69 | $18.99 | 3.58% | Tuesday, December 21, 2021 4:00 PM |
| ZVO | Zovio Inc. - Common Stock | $1.37 | $1.25 | $1.23 | $1.38 | $1.23 | 9.6% | Tuesday, December 21, 2021 4:00 PM |
| ZYME | Zymeworks Inc. Common Shares | $16.23 | $16.47 | $16.47 | $16.57 | $16.03 | -1.46% | Tuesday, December 21, 2021 4:00 PM |
| ZYNE | Zynerba Pharmaceuticals, Inc. - Common Stock | $3.29 | $3.24 | $3.24 | $3.34 | $3.22 | 1.54% | Tuesday, December 21, 2021 4:00 PM |
| ZYXI | Zynex, Inc. - Common Stock | $10.16 | $9.78 | $9.89 | $10.30 | $9.84 | 3.89% | Tuesday, December 21, 2021 4:00 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