realGrid4

nyse

2023/12/06

Symbol Price Open Volume Date Time MarketStatus Change %Change Trend Description YTD Change YTD %Change
A 129.055 128.94 285 2023/12/06 10:15:07.11 open 0.115000000000009 0.089188769970536 A Agilent Technologies Inc -23.025 -15.140057864282
AA 25.82 25.24 470685 2023/12/06 10:15:05.71 open 0.580000000000002 2.29793977812996 AA Alcoa Corp -26.42 -50.5742725880551
AAMC 3.27 3.27 3 2023/12/06 10:14:58.97 open 0 0 AAMC Altisource Asset Management Corp -34.81 -91.4128151260504
AAN 10.24 9.97 56390 2023/12/06 10:14:35.96 open 0.27 2.70812437311935 AAN The Aaron's Company Inc. -4.41 -30.1023890784983
AAP 55.28 53.16 391 2023/12/06 10:15:06.13 open 2.12 3.98796087283673 AAP Advance Auto Parts Inc -97 -63.6984502232729
AB 28.76 28.43 32607 2023/12/06 10:15:08.61 open 0.330000000000002 1.1607456911713 AB AllianceBernstein Holding L.P. -9.15 -24.1361118438407
ABBV 145.1756 144.66 625 2023/12/06 10:15:07.91 open 0.515600000000006 0.356421954928803 ABBV AbbVie Inc -2.5744 -1.7424027072758
ABEV 2.8408 2.87 243563 2023/12/06 10:14:57.05 open -0.0291999999999999 -1.01742160278745 ABEV Ambev SA ADR 0.1808 6.79699248120301
ABG 223.87 223.87 3 2023/12/06 10:14:59.21 open 0 0 ABG Asbury Automotive Group Inc 3.87 1.75909090909091
ABR 13.998 13.67 218588 2023/12/06 10:15:00.56 open 0.327999999999999 2.39941477688368 ABR Arbor Realty Trust -0.932 -6.24246483590087
ABT 104.69 104.615 1580 2023/12/06 10:15:06.54 open 0.0750000000000028 0.0716914400420617 ABT Abbott Laboratories -5.86 -5.30076888285843
AC 33.65 33.65 1223 2023/12/05 07:00:00.00 extended-hours 0 0 AC Associated Capital Group Inc -4.4 -11.5637319316689
ACA 77.51 77.48 162 2023/12/06 10:15:03.79 open 0.0300000000000011 0.0387196695921543 ACA Arcosa Inc 18.24 30.7744221359879
ACCO 5.4305 5.28 23 2023/12/06 10:15:02.27 open 0.1505 2.85037878787879 ACCO Acco Brands Corporation -0.919499999999999 -14.4803149606299
ACEL 10.18 10.05 36480 2023/12/06 10:15:03.56 open 0.129999999999999 1.29353233830845 ACEL Accel Entertainment Inc 0.959999999999999 10.412147505423
ACHR 6.535 6.2 12607 2023/12/06 10:15:09.06 open 0.335 5.40322580645161 ACHR Archer Aviation Inc 3.635 125.344827586207
ACI 21.945 21.79 10 2023/12/06 10:15:00.61 open 0.155000000000001 0.711335474988532 ACI Albertsons Companies 0.745000000000001 3.51415094339623
ACM 91.771 90.63 111210 2023/12/06 10:15:06.81 open 1.14100000000001 1.25896502261945 ACM Aecom Technology Corporation 4.501 5.15755700698981
ACN 339.05 335.83 223786 2023/12/06 10:15:05.86 open 3.22000000000003 0.958818449810924 ACN Accenture plc 60 21.5015230245476
ACP 6.35 6.36 1003 2023/12/06 08:22:16.88 extended-hours -0.0100000000000007 -0.157232704402526 ACP Aberdeen Income Credit Strategies Fund -1.39 -17.9586563307494
ACR 8.09 8.09 218 2023/12/05 07:00:00.00 extended-hours 0 0 ACR Acres Commercial Realty Corp -1.36 -14.3915343915344
ACRE 10.21 10.08 42419 2023/12/06 10:15:03.52 open 0.130000000000001 1.28968253968255 ACRE Ares Commercial Real Estate -2.07 -16.85667752443
ACRO 10.4366 10.4366 101 2023/12/05 07:00:00.00 extended-hours 0 0 ACRO Acropolis Infrastructure Acquisition Corp 0.3766 3.74353876739562
ACU 39 39 3 2023/12/06 10:14:41.77 open 0 0 ACU Acme United Corporation 15.4 65.2542372881356
ACVF 36.54 36.54 2 2023/12/06 07:15:10.06 extended-hours 0 0 ACVF ETF Opportunities Trust - American Conservative Values ETF 5.2 16.5922144224633
ADC 61.82 60.98 126421 2023/12/06 10:15:01.99 open 0.840000000000003 1.37750081994097 ADC Agree Realty Corporation -12.81 -17.1646790834785
ADEX 10.5 9.3 1112 2023/12/06 10:15:06.08 open 1.2 12.9032258064516 ADEX Adit EdTech Acquisition Cor 0.23 2.23953261927946
ADM 74.0496 74.14 466714 2023/12/06 10:15:07.73 open -0.0904000000000025 -0.121931480981929 ADM Archer-Daniels-Midland Company -8.8004 -10.6220881110441
ADNT 33.82 33.82 154 2023/12/06 10:15:06.90 open 0 0 ADNT Adient PLC -11.2 -24.8778320746335
ADT 6.29 6.22 795 2023/12/06 10:15:06.77 open 0.0700000000000003 1.12540192926045 ADT ADT Inc -2.5 -28.4414106939704
ADX 17.07 17.01 413 2023/12/06 10:15:02.73 open 0.0599999999999987 0.352733686067012 ADX Adams Diversified Equity Closed Fund 1.51 9.70437017994858
AEE 78.02 77.965 424 2023/12/06 10:15:06.34 open 0.0549999999999926 0.0705444750849645 AEE Ameren Corp -8.85000000000001 -10.187636698515
AEFC 20.89 20.89 196 2023/12/05 07:00:00.00 extended-hours 0 0 AEFC Aegon Funding Company LLC 5.10% -1.76 -7.77041942604856
AEG 5.55 5.53 24638 2023/12/06 04:27:34.87 extended-hours 0.0199999999999996 0.361663652802886 AEG Aegon NV ADR 0.0699999999999994 1.27737226277371
AEL 55.3 55.38 110890 2023/12/06 10:15:06.32 open -0.0800000000000054 -0.144456482484661 AEL American Equity Investment Life Holding Co 7.65 16.0545645330535
AEM 53.41 52.9 163113 2023/12/06 10:15:06.56 open 0.509999999999998 0.964083175803399 AEM Agnico Eagle Mines Limited -3.07 -5.43555240793201
AEO 20.0755 19.36 488 2023/12/06 10:15:08.55 open 0.715500000000002 3.69576446280993 AEO American Eagle Outfitters Inc 3.9355 24.3835192069393
AER 70.29 68.5 1058 2023/12/06 10:15:08.33 open 1.79000000000001 2.6131386861314 AER AerCap Holdings NV 7.08000000000001 11.2007593735169
AES 18.01 17.94 723 2023/12/06 10:15:03.78 open 0.0700000000000003 0.390189520624305 AES The AES Corporation -9.4 -34.2940532652317
AESI 17.545 17.52 101 2023/12/06 10:14:47.88 open 0.0250000000000021 0.142694063926953 AESI Atlas Energy Solutions Inc. 0 0
AFG 116.86 116.51 77982 2023/12/06 10:15:06.14 open 0.349999999999994 0.300403398849879 AFG American Financial Group Inc -25.73 -18.0447436706641
AFGB 23.15 23.15 101 2023/12/05 07:00:00.00 extended-hours 0 0 AFGB American Financial Group Inc -2.26 -8.89413616686345
AFGC 20.2 20.2 201 2023/12/05 07:00:00.00 extended-hours 0 0 AFGC American Financial Group Inc -3.1 -13.3047210300429
AFGE 18.07 18.07 445 2023/12/05 07:00:00.00 extended-hours 0 0 AFGE American Financial Group AFGE -2.08 -10.3225806451613
AFL 82.365 82.61 315682 2023/12/06 10:15:05.35 open -0.245000000000005 -0.29657426461688 AFL Aflac Incorporated 8.86499999999999 12.0612244897959
AFT 13.1 13.1 1155 2023/12/05 07:00:00.00 extended-hours 0 0 AFT Apollo Senior Floating Rate Closed Fund -0.0300000000000011 -0.228484386900237
AG 6.06 5.97 107716 2023/12/06 10:15:03.59 open 0.0899999999999999 1.50753768844221 AG First Majestic Silver Corp -1.83 -23.1939163498099
AGCO 117.16 114.64 46081 2023/12/06 10:15:01.46 open 2.52 2.19818562456385 AGCO AGCO Corporation -20.97 -15.1813509013248
AGG 97.26 97 1711 2023/12/06 10:15:05.98 open 0.260000000000005 0.268041237113407 AGG iShares Core U.S. Aggregate Bond ETF -2.95999999999999 -2.9535022949511
AGI 14.31 14.24 652 2023/12/06 10:15:07.63 open 0.0700000000000003 0.491573033707867 AGI Alamos Gold Inc 3.27 29.6195652173913
AGL 11.21 11.05 455 2023/12/06 10:15:07.34 open 0.16 1.44796380090498 AGL agilon health Inc -10.55 -48.4834558823529
AGM 173.56 169.95 6696 2023/12/06 10:14:49.73 open 3.61000000000001 2.12415416298912 AGM Federal Agricultural Mortgage 40.59 30.525682484771
AGO 68.96 68.51 278 2023/12/06 10:14:58.34 open 0.449999999999989 0.656838417749217 AGO Assured Guaranty Ltd 6.35999999999999 10.1597444089457
AGQ 28.26 28.45 1746 2023/12/06 10:15:08.45 open -0.189999999999998 -0.667838312829518 AGQ ProShares Ultra Silver -2.87 -9.21940250562158
AGR 32.26 31.82 111892 2023/12/06 10:15:06.43 open 0.439999999999998 1.38277812696417 AGR Avangrid Inc -9.91 -23.5001185677022
AGRO 12.3776 12.35 63290 2023/12/06 10:15:06.65 open 0.0275999999999996 0.223481781376515 AGRO Adecoagro SA 3.9276 46.4804733727811
AGTI 7.808 7.67 2680 2023/12/06 10:15:06.87 open 0.138 1.79921773142112 AGTI Agiliti Inc -10.642 -57.680216802168
AGX 48.11 47.57 10847 2023/12/06 10:15:01.47 open 0.539999999999999 1.13516922430103 AGX Argan Inc 9.12 23.3906129776866
AGZ 107.313 107.313 91 2023/12/06 10:14:40.93 open 0 0 AGZ iShares Agency Bond ETF -0.966999999999999 -0.893055042482452
AHH 11.665 11.45 61626 2023/12/06 10:15:04.58 open 0.215 1.87772925764192 AHH Armada Hflr Pr -1.015 -8.00473186119874
AHT 2.365 2.34 60 2023/12/06 10:14:56.35 open 0.0250000000000004 1.06837606837608 AHT Ashford Hospitality Trust Inc -4.525 -65.6748911465893
AI 30.4974 30.05 10118 2023/12/06 10:15:08.92 open 0.447399999999998 1.48885191347753 AI C3 Ai Inc 10.6474 53.6392947103274
AIF 12.94 12.9 2 2023/12/06 08:48:34.62 extended-hours 0.0399999999999991 0.310077519379838 AIF Apollo Tactical Income Closed Fund -0.00999999999999979 -0.0772200772200756
AIG 66.37 66.3789 315 2023/12/06 10:15:02.96 open -0.00889999999999702 -0.0134078750928337 AIG American International Group Inc 3.15000000000001 4.98260044289783
AIN 89.36 87.77 25300 2023/12/06 10:15:01.76 open 1.59 1.81155292241085 AIN Albany International Corporation -22.79 -20.3209986625056
AIO 17.16 17.16 749 2023/12/05 07:00:00.00 extended-hours 0 0 AIO Virtus AllianzGI Artificial Intell & Tech Opps -0.260000000000002 -1.49253731343284
AIR 69.96 69.96 27319 2023/12/05 07:00:00.00 extended-hours 0 0 AIR AAR Corp 18.52 36.0031104199067
AIRC 32.52 32.21 102 2023/12/06 10:15:00.02 open 0.310000000000002 0.96243402669979 AIRC Apartment Income REIT Corp -5.73999999999999 -15.0026136957658
AIT 166.82 164.74 11 2023/12/06 10:15:03.09 open 2.07999999999998 1.26259560519606 AIT Applied Industrial Technologies 23.61 16.4862788911389
AIU 1.01 1.01 101 2023/12/05 07:00:00.00 extended-hours 0 0 AIU Meta Data Ltd -0.1573 -13.4755418487107
AIV 7.265 7.16 30 2023/12/06 10:15:05.42 open 0.105 1.46648044692737 AIV Apartment Investment and Management Co -0.245 -3.26231691078562
AIZ 172.02 171.37 72231 2023/12/06 10:14:56.02 open 0.650000000000006 0.379296259555351 AIZ Assurant Inc 39.43 29.7382909721699
AJG 243.93 243.77 209 2023/12/06 10:14:51.78 open 0.159999999999997 0.0656356401526015 AJG Arthur J Gallagher & Co 48.21 24.6321275291232
AJX 4.8 4.8 3958 2023/12/06 07:38:55.56 extended-hours 0 0 AJX Great Ajax Corp -3.97 -45.2679589509692
AKR 16.13 16.13 31 2023/12/06 10:14:38.37 open 0 0 AKR Acadia Realty Trust 0.6 3.86349001931745
AL 39.7 38.78 127958 2023/12/06 10:15:06.19 open 0.920000000000002 2.37235688499227 AL Air Lease Corporation -5.27 -11.7189237269291
ALB 120.87 113.26 426896 2023/12/06 10:15:08.79 open 7.61 6.71905350520925 ALB Albemarle Corp -160.58 -57.0545389944928
ALC 72.45 72.08 31736 2023/12/06 10:15:05.95 open 0.370000000000005 0.513318534961161 ALC Alcon AG -2.75999999999999 -3.66972477064219
ALCC 10.34 10.34 101 2023/12/05 07:00:00.00 extended-hours 0 0 ALCC AltC Acquisition Corp 0.32 3.1936127744511
ALE 61.24 61.2 194 2023/12/06 10:15:02.53 open 0.0399999999999991 0.0653594771241816 ALE Allete Inc -0.619999999999997 -1.00226317491109
ALEX 17.42 17.42 65358 2023/12/05 07:00:00.00 extended-hours 0 0 ALEX Alexander & Baldwin Holdings Inc -2.6 -12.987012987013
ALIT 8.12 8.115 235 2023/12/06 10:15:06.52 open 0.00499999999999901 0.0616142945163155 ALIT Alight Inc -1.27 -13.5250266240682
ALK 37.1 35.54 11827 2023/12/06 10:15:04.80 open 1.56 4.3894203714125 ALK Alaska Air Group Inc -14.24 -27.7366575769381
ALL 139.765 138.68 211777 2023/12/06 10:14:56.72 open 1.08499999999998 0.782376694548586 ALL The Allstate Corporation 11.295 8.79193586051217
ALLE 106.51 105.52 68303 2023/12/06 10:15:05.86 open 0.990000000000009 0.938210765731624 ALLE Allegion PLC -11.04 -9.39174819225861
ALLY 31.66 30.82 995 2023/12/06 10:15:07.03 open 0.84 2.7255029201817 ALLY Ally Financial Inc -0.830000000000002 -2.5546321945214
ALSN 55.285 54.29 197 2023/12/06 10:15:01.03 open 0.994999999999997 1.83275004604899 ALSN Allison Transmission Holdings Inc 10.205 22.6375332741792
ALTG 10.985 10.43 27802 2023/12/06 10:15:00.85 open 0.555 5.32118887823586 ALTG Alta Equipment Group Inc -5.965 -35.1917404129794
ALTL 33.18 33.18 46 2023/12/06 10:14:49.51 open 0 0 ALTL Pacer Lunt Large Cap Alternator ETF -7.29 -18.0133432171979
ALV 103.88 102.31 36876 2023/12/06 10:15:06.12 open 1.56999999999999 1.53455185221385 ALV Autoliv Inc 11.76 12.7659574468085
ALX 185.63 184.69 2 2023/12/06 10:15:00.74 open 0.939999999999998 0.508960961611348 ALX Alexanders Inc -51.65 -21.7675320296696
AM 13.1157 13.1 143620 2023/12/06 10:15:06.86 open 0.0157000000000007 0.11984732824428 AM Antero Midstream Partners LP 2.2157 20.3275229357798
AMBC 15.01 14.88 723 2023/12/06 10:15:02.55 open 0.129999999999999 0.873655913978488 AMBC Ambac Financial Group Inc -1.65 -9.90396158463385
AMBP 3.8701 3.82 58243 2023/12/06 10:15:06.01 open 0.0501 1.31151832460733 AMBP Ardagh Metal Packaging SA -1.7499 -31.1370106761566
AMC 7.1288 7.02 14390 2023/12/06 10:15:07.82 open 0.1088 1.54985754985756 AMC AMC Entertainment Holdings Inc 2.4082 51.0147015209931
AMCR 9.475 9.37 1752355 2023/12/06 10:15:05.98 open 0.105 1.12059765208111 AMCR Amcor PLC -2.585 -21.4344941956882
AMDY 20.802 20.75 561 2023/12/06 10:14:39.63 open 0.0519999999999996 0.250602409638552 AMDY Tidal Trust II 0 0
AME 157.2 155.5 126163 2023/12/06 10:15:06.39 open 1.69999999999999 1.09324758842443 AME Ametek Inc 12.28 8.47364062931273
AMH 35.51 35.5199 159 2023/12/06 10:14:59.98 open -0.0099000000000018 -0.0278717000892508 AMH American Homes 4 Rent 1.22 3.55788859725867
AMJ 25.62 25.62 321 2023/12/06 10:15:06.52 open 0 0 AMJ JPMorgan Alerian MLP Index ETN 2.47 10.6695464362851
AMK 26.39 26.14 9 2023/12/06 10:14:52.74 open 0.25 0.956388676358072 AMK AssetMark Financial Holdings Inc -0.149999999999999 -0.565184626978141
AMLP 43.56 43.55 245 2023/12/06 10:15:06.52 open 0.0100000000000051 0.0229621125143631 AMLP Alerian MLP ETF 3.17 7.8484773458777
AMN 72.26 70.3 79953 2023/12/06 10:15:05.23 open 1.96000000000001 2.78805120910385 AMN AMN Healthcare Services Inc -23.58 -24.6035058430718
AMP 356.37 352.56 63 2023/12/06 10:15:05.04 open 3.81 1.08066712049013 AMP Ameriprise Financial Inc 6.25 1.78510225065692
AMPE 2.3498 2.37 380 2023/12/06 10:14:52.60 open -0.0202 -0.852320675105485 AMPE Ampio Pharm 2.0666 729.731638418079
AMPS 5.305 5.305 14 2023/12/06 10:15:01.49 open 0 0 AMPS Altus Power Inc -2.715 -33.8528678304239
AMPX 4.075 4.18 4 2023/12/06 10:14:48.91 open -0.105 -2.51196172248803 AMPX Amprius Technologies Inc. -2.425 -37.3076923076923
AMPY 5.96 5.96 27373 2023/12/05 07:00:00.00 extended-hours 0 0 AMPY Amplify Energy Corp -2.7 -31.1778290993072
AMR 303.31 303.31 5 2023/12/06 10:15:01.75 open 0 0 AMR Alpha Metallurgical Resources Inc 142.38 88.4732492387995
AMRC 31.47 31.545 88 2023/12/06 10:15:06.27 open -0.0750000000000028 -0.23775558725631 AMRC Ameresco Inc -33 -51.1865984178688
AMT 211.835 210.41 363566 2023/12/06 10:15:01.28 open 1.42500000000001 0.67724918017205 AMT American Tower Corp -11.555 -5.17256815434889
AMTD 1.81 1.81 114 2023/12/05 07:00:00.00 extended-hours 0 0 AMTD AMTD IDEA Group 0.14 8.38323353293414
AMWL 1.24 1.21 388 2023/12/06 08:52:16.00 extended-hours 0.03 2.47933884297521 AMWL American Well?Corp -2.73 -68.7657430730479
AMX 18.55 18.38 40744 2023/12/06 10:15:07.51 open 0.170000000000002 0.924918389553872 AMX America Movil SAB de CV ADR -2.38 -11.371237458194
AMZY 21.02 21.02 2 2023/12/06 10:14:58.73 open 0 0 AMZY YieldMax AMZN Option Income Strategy ETF 0 0
AN 139.975 139.97 203 2023/12/06 10:15:07.63 open 0.00499999999999545 0.00357219404157709 AN AutoNation Inc 13.255 10.4600694444444
ANET 218.31 215.71 349 2023/12/06 10:15:01.12 open 2.59999999999999 1.20532196003894 ANET Arista Networks 92.29 73.2344072369465
ANF 79.09 77.73 118488 2023/12/06 10:15:06.14 open 1.36 1.74964621124405 ANF Abercrombie & Fitch Company 50.13 173.100828729282
ANVS 11.65 10.3 2538 2023/12/06 06:39:38.20 extended-hours 1.35 13.1067961165049 ANVS Annovis Bio?Inc -4.87 -29.4794188861985
AOD 7.877 7.82 1813 2023/12/06 10:14:56.23 open 0.0569999999999995 0.728900255754469 AOD Aberdeen Total Dynamic Dividend Fund -0.513000000000001 -6.11442193087009
AOMR 10.54 10.54 4688 2023/12/05 07:00:00.00 extended-hours 0 0 AOMR Angel Oak Mortgage Inc 2.63 33.2490518331226
AON 321.19 322.25 123918 2023/12/06 10:15:03.26 open -1.06 -0.328937160589605 AON Aon PLC 2.50999999999999 0.787623948788751
AOR 51.63 51.57 242 2023/12/05 07:51:23.04 extended-hours 0.0600000000000023 0.116346713205356 AOR iShares Core Growth Allocation ETF 1.56 3.11563810665069
AORT 18 17.7 15 2023/12/06 10:15:00.86 open 0.300000000000001 1.69491525423729 AORT Artivion Inc 4.96 38.0368098159509
AOS 77.125 76.31 106384 2023/12/06 10:15:00.97 open 0.814999999999998 1.06801205608701 AOS Smith AO Corporation 9.425 13.9217134416544
AP 2.765 2.765 101 2023/12/05 07:00:00.00 extended-hours 0 0 AP Ampco-Pittsburgh Corporation -0.515 -15.7012195121951
APAM 38.69 38.72 213 2023/12/06 10:15:00.27 open -0.0300000000000011 -0.0774793388429781 APAM Artisan Partners Asset Management Inc 1.87 5.07876154263986
APD 262.2 262.23 339 2023/12/06 10:15:03.95 open -0.0300000000000296 -0.0114403386340348 APD Air Products and Chemicals Inc -58.31 -18.1928800973449
APG 30.875 30.41 40 2023/12/06 10:15:05.97 open 0.465 1.52910226899046 APG Api Group?Corp 8.635 38.8264388489209
APH 92.1358 92.155 228 2023/12/06 10:15:07.54 open -0.0191999999999979 -0.0208344636753273 APH Amphenol Corporation 12.3658 15.5018177259621
APLE 16.81 16.62 256155 2023/12/06 10:15:08.79 open 0.189999999999998 1.14320096269553 APLE Apple Hospitality REIT Inc -0.920000000000002 -5.18894529046814
APO 92.43 92.38 733 2023/12/06 10:15:06.00 open 0.0500000000000114 0.0541242693223765 APO Apollo Global Management LLC Class A 21.65 30.5877366487708
APOS 26.48 26.48 502 2023/12/05 07:00:00.00 extended-hours 0 0 APOS APOS 0 0
APTV 82.91 80.85 278446 2023/12/06 10:14:51.39 open 2.06 2.54792826221398 APTV Aptiv PLC -30.18 -26.6867097002388
AQN 6.2622 6.19 51309 2023/12/06 10:15:01.95 open 0.0721999999999996 1.16639741518578 AQN Algonquin Power & Utilities Corp -1.0378 -14.2164383561644
AQNB 25.01 25.01 101 2023/12/05 07:00:00.00 extended-hours 0 0 AQNB Algonquin Power Utilities Corp 1.81 7.80172413793104
AQNU 21.51 21.51 113 2023/12/05 07:00:00.00 extended-hours 0 0 AQNU Algonquin Power & Utilities Corp Unit -5.54 -20.4805914972274
AR 22.66 22.54 969 2023/12/06 10:15:08.79 open 0.120000000000001 0.532386867790599 AR Antero Resources Corp -6.18 -21.4285714285714
ARCH 172.26 166.65 81530 2023/12/06 10:14:51.59 open 5.60999999999999 3.36633663366336 ARCH Arch Resources Inc 24.24 16.3761653830563
ARCO 12.26 12.26 105 2023/12/06 10:15:04.18 open 0 0 ARCO Arcos Dorados Holdings Inc 3.76 44.2352941176471
ARE 123.79 123.6177 297 2023/12/06 10:15:01.37 open 0.172300000000007 0.139381334549993 ARE Alexandria Real Estate Equities Inc -36.95 -22.9874331218116
AREN 3 3 11 2023/12/06 10:15:01.39 open 0 0 AREN Arena Group Holdings Inc -5.94 -66.4429530201342
ARES 110.515 109.62 75034 2023/12/06 10:15:05.02 open 0.894999999999996 0.816456850939606 ARES Ares Management LP 27.525 33.1666465839258
ARI 11.235 11.09 92220 2023/12/06 10:15:00.62 open 0.145 1.30748422001803 ARI Apollo Commercial Real Estate Finance Inc -0.935000000000001 -7.68282662284306
ARIS 7.79 7.79 30837 2023/12/05 07:00:00.00 extended-hours 0 0 ARIS Aris Water Solutions Inc -7.7 -49.7094899935442
ARKF 24.98 24.73 30 2023/12/06 10:15:01.57 open 0.25 1.01091791346543 ARKF ARK Fintech Innovation ETF 6.54 35.4663774403471
ARKK 49.02 48.44 12491 2023/12/06 10:15:08.80 open 0.580000000000005 1.19735755573907 ARKK ARK Innovation ETF 9.09 22.7648384673178
ARKW 71.229 70.3 182 2023/12/06 10:15:01.85 open 0.929000000000002 1.32147937411096 ARKW ARK Next Generation Internet ETF 21.439 43.0588471580639
ARLO 9.375 9.3 95877 2023/12/06 10:15:01.30 open 0.0749999999999993 0.806451612903218 ARLO Arlo Technologies 5.625 150
ARMK 27.4739 27.47 853 2023/12/06 10:15:08.63 open 0.00390000000000157 0.0141973061521717 ARMK Aramark Holdings -17.0487 -38.2922380993024
ARMN 3.2999 3.2999 11 2023/12/06 10:14:38.00 open 0 0 ARMN Aris Mining Corporation 0 0
AROC 14.53 14.55 132453 2023/12/06 10:14:59.77 open -0.0200000000000014 -0.137457044673549 AROC Archrock Inc 4.62 46.619576185671
ARR 19.14 18.89 474 2023/12/06 10:14:59.13 open 0.25 1.32345156167284 ARR ARMOUR Residential REIT Inc 12.86 204.777070063694
ARW 120.38 120.38 3 2023/12/06 10:15:03.82 open 0 0 ARW Arrow Electronics Inc 2.89 2.4597838113882
ASAI 13.25 13.25 3 2023/12/06 10:15:03.64 open 0 0 ASAI Sendas Distribuidora SA -6.04 -31.3115603939865
ASAN 20.03 23.31 277107 2023/12/06 10:15:08.30 open -3.28 -14.0712140712141 ASAN Asana?Inc 4.53 29.2258064516129
ASB 19.35 18.82 322 2023/12/06 10:15:08.66 open 0.530000000000001 2.81615302869289 ASB Associated Banc-Corp -3.06 -13.6546184738956
ASBA 21.54 21.54 101 2023/12/05 07:00:00.00 extended-hours 0 0 ASBA ASBA 0 0
ASGN 93.26 93.22 517 2023/12/06 10:15:03.53 open 0.0400000000000063 0.0429092469427229 ASGN ASGN Inc 2.31 2.53985706432106
ASH 83.19 83.2 32 2023/12/06 10:14:51.94 open -0.0100000000000051 -0.0120192307692369 ASH Ashland Global Holdings Inc -26.08 -23.8674842134163
ASHR 24.07 24.06 852 2023/12/06 10:15:06.14 open 0.0100000000000016 0.041562759767255 ASHR Xtrackers Harvest CSI 300 China A-Shares ETF -7.14 -22.8772829221403
ASIX 27.195 26.33 31668 2023/12/06 10:15:01.25 open 0.865000000000002 3.2852259779719 ASIX AdvanSix Inc -16.045 -37.1068455134135
ASPN 12.7 10.65 2489 2023/12/06 10:15:08.27 open 2.05 19.2488262910798 ASPN Aspen Aerogels Inc 2.2 20.9523809523809
ASR 233.94 233.94 1348 2023/12/05 07:00:00.00 extended-hours 0 0 ASR Grupo Aeroportuario del Sureste SAB de CV ADR -38.06 -13.9926470588235
ASX 8.675 8.675 716 2023/12/06 10:15:08.97 open 0 0 ASX ASE Industrial Holding Co Ltd ADR 1.475 20.4861111111111
ATEN 12.83 12.82 15 2023/12/06 10:15:03.68 open 0.00999999999999979 0.0780031201248033 ATEN A10 Network -2.65 -17.1188630490956
ATGE 60.005 59.41 43930 2023/12/06 10:14:59.78 open 0.595000000000006 1.00151489648208 ATGE Adtalem Global Education Inc 21.825 57.1634363541121
ATI 41.07 41.05 237 2023/12/06 10:15:05.76 open 0.0200000000000031 0.0487210718635886 ATI Allegheny Technologies Incorporated 4.68 12.8606760098928
ATIP 6.99 6.99 101 2023/12/05 07:00:00.00 extended-hours 0 0 ATIP ATI Physical Therapy Inc 6.55 1488.63636363636
ATKR 132.83 130.25 24667 2023/12/06 10:15:05.90 open 2.58000000000001 1.98080614203456 ATKR Atkore International Group Inc 2.58000000000001 1.98080614203456
ATMU 23.465 23.465 2 2023/12/06 10:15:01.47 open 0 0 ATMU Atmus Filtration Technologies Inc. 0 0
ATNM 5.25 5.31 17 2023/12/06 10:14:47.15 open -0.0599999999999996 -1.12994350282485 ATNM Actinium Pharmaceuticals Inc -6.47 -55.2047781569966
ATO 113.845 113.88 244 2023/12/06 10:15:07.53 open -0.0349999999999966 -0.0307341060765688 ATO Atmos Energy Corporation -3.69500000000001 -3.14361068572402
ATR 127.0448 127.12 15 2023/12/06 10:14:57.98 open -0.0752000000000095 -0.0591567023285159 ATR AptarGroup Inc 11.4048 9.86233137322725
ATS 39.7731 39.88 8 2023/12/06 10:14:57.15 open -0.106900000000003 -0.26805416248747 ATS ATS Corporation -0.536900000000003 -1.33192756139916
ATUS 2.195 2.08 15 2023/12/06 10:14:43.80 open 0.115 5.52884615384614 ATUS Altice USA Inc -2.705 -55.2040816326531
AU 18.98 18.77 3614 2023/12/06 10:15:08.56 open 0.210000000000001 1.11880660628663 AU AngloGold Ashanti plc -2.04 -9.70504281636536
AUB 33.25 32.07 56481 2023/12/06 10:14:42.82 open 1.18 3.67945120049891 AUB Atlantic Union Bankshares Corp -5.44 -14.0604807443784
AVA 35.2 34.75 66665 2023/12/06 10:14:56.96 open 0.450000000000003 1.29496402877699 AVA Avista Corporation -4.7 -11.7794486215539
AVB 176.95 176.93 494 2023/12/06 10:15:05.89 open 0.0199999999999818 0.0113039054993397 AVB AvalonBay Communities Inc -0.490000000000009 -0.276149684400366
AVDE 58.61 58.5912 5 2023/12/06 10:15:05.32 open 0.0187999999999988 0.0320867297478099 AVDE Avantis? International Equity ETF 0.759999999999998 1.31374243733794
AVK 10.45 10.45 1234 2023/12/05 07:00:00.00 extended-hours 0 0 AVK Advent Claymore Convertible Securities and Income Closed Fund -2.12 -16.8655529037391
AVLV 55.2029 55.2029 6 2023/12/06 10:14:45.13 open 0 0 AVLV American Century ETF Trust - Avantis U.S. Large Cap Value ETF 1.4829 2.76042442293373
AVNT 36.25 36.25 12 2023/12/06 10:14:47.40 open 0 0 AVNT Avient Corp -4.27 -10.538005923001
AVSU 53.55 53.55 101 2023/12/06 10:15:03.50 open 0 0 AVSU American Century ETF Trust - Avantis Responsible U.S. Equity ETF 4.27 8.66477272727272
AVTR 21.02 20.71 1071 2023/12/06 10:15:00.90 open 0.309999999999999 1.49686141960405 AVTR Avantor Inc -2.88 -12.0502092050209
AVUS 78.01 77.49 105 2023/12/06 10:14:55.59 open 0.52000000000001 0.671054329590928 AVUS Avantis? U.S. Equity ETF 5.27000000000001 7.24498212812759
AVY 194.55 193.21 108168 2023/12/06 10:14:54.20 open 1.34 0.693545882718288 AVY Avery Dennison Corp 5.11000000000001 2.69742398648649
AWAY 18.12 18.12 42 2023/12/06 10:15:00.83 open 0 0 AWAY ETFMG Travel Tech ETF -1.16 -6.01659751037344
AWI 91.4 91.46 74 2023/12/06 10:15:05.20 open -0.0599999999999881 -0.0656024491580889 AWI Armstrong World Industries Inc 13.99 18.0726004392198
AWK 132.385 132.385 33 2023/12/06 10:14:55.80 open 0 0 AWK American Water Works -24.105 -15.4035401623107
AWR 82.88 82.77 78 2023/12/06 10:15:03.69 open 0.109999999999999 0.13289839313761 AWR American States Water Company -11.29 -11.9889561431454
AX 45.335 43.37 96166 2023/12/06 10:15:04.23 open 1.965 4.53078164629929 AX Axos Financial Inc -2.785 -5.78761429758935
AXL 7.76 7.47 109 2023/12/06 10:15:03.56 open 0.29 3.88219544846051 AXL American Axle & Manufacturing -1.11 -12.5140924464487
AXP 170.16 170.68 387985 2023/12/06 10:15:06.51 open -0.52000000000001 -0.304663698148588 AXP American Express Company -4.77000000000001 -2.72680500771738
AXR 19.03 19 109 2023/12/06 10:15:08.35 open 0.0300000000000011 0.157894736842111 AXR AMREP Corporation 5.415 39.7723099522585
AXS 56.92 56.94 55 2023/12/06 10:15:03.94 open -0.019999999999996 -0.0351246926589322 AXS AXIS Capital Holdings Ltd -5.65 -9.02988652708966
AXTA 32.41 32.13 134 2023/12/06 10:15:08.81 open 0.279999999999994 0.871459694989088 AXTA Axalta Coating Systems Ltd 2.31 7.67441860465115
AYI 181.92 181.92 24071 2023/12/05 07:00:00.00 extended-hours 0 0 AYI Acuity Brands Inc -6.60000000000002 -3.50095480585615
AYX 41.88 41.94 272940 2023/12/06 10:15:02.24 open -0.0599999999999952 -0.143061516452063 AYX Alteryx Inc -13.61 -24.5269417913137
AZEK 35.219 35.18 580 2023/12/06 10:15:08.35 open 0.0390000000000015 0.110858442296764 AZEK Azek Company Inc 11.089 45.9552424368007
AZO 2714.105 2719.2888 57 2023/12/06 10:15:08.58 open -5.18379999999979 -0.190630726681175 AZO AutoZone Inc 275.2549 11.2862574046679
AZTR 1.1 1.1 2 2023/12/05 07:14:31.42 extended-hours 0 0 AZTR Azitra Inc 0 0
AZUL 9.98 9.65 117 2023/12/06 10:15:04.05 open 0.33 3.41968911917099 AZUL Azul SA 2.92 41.3597733711048
AZZ 51.635 51.13 2 2023/12/06 10:15:01.34 open 0.504999999999995 0.987678466653619 AZZ AZZ Incorporated 9.155 21.55131826742
BA 237.8748 234.16 3850 2023/12/06 10:15:07.55 open 3.7148 1.58643662453023 BA The Boeing Company 24.8748 11.6783098591549
BABA 72.795 72.38 65353 2023/12/06 10:15:08.93 open 0.415000000000006 0.573362807405369 BABA Alibaba Group Holding Ltd -37.405 -33.942831215971
BAC 31.419 30.58 23949 2023/12/06 10:15:08.96 open 0.839000000000002 2.74362328319164 BAC Bank of America Corp -4.061 -11.445885005637
BAH 127.51 127.17 15 2023/12/06 10:15:01.36 open 0.340000000000003 0.267358653770546 BAH Booz Allen Hamilton Holding 32.87 34.7316145393069
BAK 7.105 7.07 27426 2023/12/06 07:00:57.20 extended-hours 0.0350000000000001 0.495049504950497 BAK Braskem SA Class A -2.125 -23.0227518959913
BALL 57.48 57.48 193 2023/12/06 10:14:42.00 open 0 0 BALL Ball Corporation -0.760000000000005 -1.30494505494506
BALY 12.115 12.12 213 2023/12/06 10:15:00.03 open -0.00499999999999901 -0.041254125412533 BALY Bally's Corp -7.755 -39.028686462003
BAM 35.91 35.89 64 2023/12/06 10:15:06.18 open 0.019999999999996 0.0557258289216941 BAM Brookfield Asset Management Inc 3.26 9.98468606431852
BANC 12.91 12.44 241207 2023/12/06 10:15:02.00 open 0.470000000000001 3.77813504823152 BANC Banc of California Inc -4.51 -25.8897818599311
BAP 128.31 128.61 26079 2023/12/06 10:15:04.27 open -0.300000000000011 -0.233263354327044 BAP Credicorp Ltd -5.99000000000001 -4.46016381236039
BAX 35.97 35.97 368 2023/12/06 10:15:00.71 open 0 0 BAX Baxter International Inc -9.72 -21.2738017071569
BB 4.0202 3.95 869 2023/12/06 10:15:01.41 open 0.0701999999999998 1.77721518987341 BB BlackBerry Ltd -0.2298 -5.40705882352941
BBAI 1.735 1.71 1183 2023/12/06 10:15:00.50 open 0.0250000000000001 1.46198830409358 BBAI BigBearai Holdings Inc -1.535 -46.9418960244648
BBAR 5.45 5.47 59 2023/12/06 04:03:41.26 extended-hours -0.0199999999999996 -0.365630712979883 BBAR BBVA Banco Frances SA ADR 0.8 17.2043010752688
BBD 3.3448 3.31 9327 2023/12/06 10:15:07.35 open 0.0348000000000002 1.05135951661632 BBD Banco Bradesco SA ADR 0.5548 19.8853046594982
BBDC 8.65 8.74 191 2023/12/06 07:06:09.39 extended-hours -0.0899999999999999 -1.02974828375286 BBDC Barings BDC Inc -0.109999999999999 -1.25570776255707
BBN 16.03 16.03 239 2023/12/06 10:15:05.36 open 0 0 BBN BlackRock Taxable Municipal Bond Trust -2.01 -11.1419068736142
BBUC 19.26 19.26 8008 2023/12/05 07:00:00.00 extended-hours 0 0 BBUC Brookfield Business Corp -3.39 -14.9668874172185
BBVA 9.325 9.315 74 2023/12/06 10:15:07.04 open 0.00999999999999979 0.107353730542134 BBVA Banco Bilbao Viscaya Argentaria SA ADR 2.265 32.0821529745042
BBWI 36.765 35.25 414245 2023/12/06 10:15:07.61 open 1.515 4.29787234042553 BBWI Bath & Body Works Inc. -9.245 -20.0934579439252
BBY 75.6 74 422718 2023/12/06 10:15:08.30 open 1.59999999999999 2.16216216216215 BBY Best Buy Co. Inc -13.12 -14.7880973850316
BC 83.96 81.26 54579 2023/12/06 10:14:52.46 open 2.69999999999999 3.32266797932561 BC Brunswick Corporation -0.370000000000005 -0.438752519862451
BCAT 14.9 14.85 41 2023/12/06 10:14:43.07 open 0.0500000000000007 0.336700336700342 BCAT BlackRock Capital Allocation Trust -0.209999999999999 -1.38980807412309
BCC 115.735 113.42 8 2023/12/06 10:15:00.85 open 2.315 2.04108622817845 BCC Boise Cascad Llc 40.765 54.37508336668
BCD 31.9242 31.92 117 2023/12/06 10:14:49.14 open 0.00419999999999732 0.0131578947368337 BCD abrdn Bloomberg All Commodity Longer Dated Strategy K-1 Free ETF -2.8158 -8.10535405872194
BCE 41.33 41.305 301 2023/12/06 10:15:09.07 open 0.0249999999999986 0.0605253601258893 BCE BCE Inc -5.97 -12.6215644820296
BCH 22.82 22.54 6239 2023/12/06 10:15:02.42 open 0.280000000000001 1.24223602484473 BCH Banco De Chile 0.850000000000001 3.86891215293583
BCI 20.1 20.095 2321 2023/12/06 10:14:52.91 open 0.00500000000000256 0.0248818113958823 BCI abrdn Bloomberg All Commodity Strategy K-1 Free ETF -1.77 -8.09327846364883
BCO 84.685 83.23 4 2023/12/06 10:15:00.95 open 1.455 1.7481677279827 BCO Brinks Company 19.085 29.0929878048781
BCS 7.197 7.04 2967 2023/12/06 10:15:02.41 open 0.157 2.23011363636364 BCS Barclays PLC ADR -2.083 -22.4461206896552
BCSF 15.25 15.25 21 2023/12/06 10:15:04.13 open 0 0 BCSF Bain Capital Specialty Finance Inc 1.89 14.1467065868264
BCX 8.71 8.71 478 2023/12/06 10:14:45.72 open 0 0 BCX BlackRock Resources & Commodities Strategy Trust -1.83 -17.3624288425047
BDC 71 69.04 54 2023/12/06 10:15:05.86 open 1.95999999999999 2.83893395133255 BDC Belden Inc -10.09 -12.4429646072265
BDN 4.955 4.8 86 2023/12/06 10:14:46.13 open 0.155 3.22916666666667 BDN Brandywine Realty Trust -1.605 -24.4664634146341
BDRY 7.67 7.66 424 2023/12/06 07:43:08.83 extended-hours 0.00999999999999979 0.13054830287206 BDRY Breakwave Dry Bulk Shipping ETF -0.13 -1.66666666666667
BDX 234.6162 234.3 98 2023/12/06 10:15:08.67 open 0.316199999999981 0.134955185659403 BDX Becton Dickinson and Company -17.6038 -6.97954166997066
BE 14.5 14.98 2904 2023/12/06 10:15:06.54 open -0.48 -3.20427236315087 BE Bloom Energy Corp -10.43 -41.837144003209
BEDU 1.14 1.14 101 2023/12/05 07:00:00.00 extended-hours 0 0 BEDU Bright Scholar Education Holdings Ltd Class A -1.46 -56.1538461538462
BEKE 15.577 15.31 267 2023/12/06 10:15:07.78 open 0.266999999999999 1.74395819725669 BEKE Ke Holdings?Inc -2.763 -15.0654307524537
BEN 25.8757 25.29 303 2023/12/06 10:15:02.86 open 0.585699999999999 2.31593515223408 BEN Franklin Resources Inc -5.3243 -17.0650641025641
BEP 25.38 24.83 69 2023/12/06 10:15:04.88 open 0.550000000000001 2.21506242448651 BEP Brookfield Renewable Partners LP -3.77 -12.9331046312178
BEPC 27.28 27.27 142 2023/12/06 10:15:04.06 open 0.0100000000000016 0.0366703337000424 BEPC Brookfield Renewable Corp -4.24 -13.4517766497462
BEPH 15.04 15.04 101 2023/12/05 07:00:00.00 extended-hours 0 0 BEPH BEPH -2.73 -15.3629712999437
BERY 66.1306 65.25 85327 2023/12/06 10:14:57.38 open 0.880600000000001 1.3495785440613 BERY Berry Global Group Inc 4.4006 7.12878665154707
BERZ 4.99 5.0299 698 2023/12/06 08:22:22.52 extended-hours -0.0398999999999994 -0.79325632716355 BERZ MicroSectors Solactive FANG & Innovation -3X Inverse Leveraged ETNs -16 -76.2267746545974
BFAC 10.83 10.83 101 2023/12/05 07:00:00.00 extended-hours 0 0 BFAC Battery Future Acquisition Corp 0.5016 4.85651214128035
BFAM 90.845 89.46 12 2023/12/06 10:14:30.48 open 1.38500000000001 1.54817795662867 BFAM Bright Horizons Family Solutions Inc 14.065 18.3185725449336
BFH 30.51 29.27 62 2023/12/06 10:14:56.94 open 1.24 4.23641954219338 BFH Bread Financial Holdings Inc -10.52 -25.639775773824
BFK 9.93 9.93 464 2023/12/05 07:00:00.00 extended-hours 0 0 BFK BlackRock Municipal Income Closed Fund -0.67 -6.32075471698113
BFS 39.52 39.52 6152 2023/12/05 07:00:00.00 extended-hours 0 0 BFS Saul Centers Inc -3.29 -7.68512029899556
BFZ 11.35 11.35 1334 2023/12/05 07:00:00.00 extended-hours 0 0 BFZ BlackRock California Municipal Income Closed Fund -0.120000000000001 -1.04620749782041
BG 105.87 106.1 196131 2023/12/06 10:14:55.96 open -0.22999999999999 -0.216776625824684 BG Bunge Limited 6.77000000000001 6.83148335015137
BGB 11.05 11.05 188 2023/12/05 07:00:00.00 extended-hours 0 0 BGB Blackstone GSO Strategic Credit Closed Fund -0.0800000000000001 -0.718778077268644
BGH 13.13 13.13 433 2023/12/05 07:00:00.00 extended-hours 0 0 BGH Barings Global Short Duration High Yield Fund -0.569999999999999 -4.16058394160583
BGS 9.93 9.53 815 2023/12/06 10:15:07.49 open 0.4 4.19727177334733 BGS B&G Foods Inc -4.09 -29.1726105563481
BGSF 9.7601 9.7601 46 2023/12/06 10:15:06.62 open 0 0 BGSF BG Staffing Inc -4.7199 -32.5959944751381
BHC 7.21 7.13 85957 2023/12/06 10:15:05.83 open 0.0800000000000001 1.12201963534362 BHC Bausch Health Companies Inc -0.49 -6.36363636363637
BHE 25.39 25.39 26287 2023/12/05 07:00:00.00 extended-hours 0 0 BHE Benchmark Electronics Inc -2.6 -9.28903179707038
BHK 10.57 10.57 1020 2023/12/05 07:00:00.00 extended-hours 0 0 BHK BlackRock Core Bond Closed Fund -0.859999999999999 -7.52405949256342
BHLB 22.88 22.11 2 2023/12/06 10:14:38.06 open 0.77 3.48258706467661 BHLB Berkshire Hills Bancorp Inc -8.17 -26.3123993558776
BHP 62.405 61.32 1888 2023/12/06 10:15:05.44 open 1.085 1.76940639269407 BHP BHP Group Limited -7.745 -11.0406272273699
BHV 10.61 10.61 301 2023/12/05 07:00:00.00 extended-hours 0 0 BHV BlackRock Virginia MBT -1.24 -10.464135021097
BHVN 33.9 33.5 100226 2023/12/06 10:15:06.25 open 0.399999999999999 1.19402985074626 BHVN Biohaven Pharmaceutical Holding Co Ltd 14.81 77.579884756417
BIBL 33.07 33.0763 43 2023/12/06 10:15:07.90 open -0.00630000000000308 -0.0190468704178009 BIBL Northern Lights Fund Trust IV - Inspire 100 ETF 0.859999999999999 2.66997826761875
BIG 5.84 5.61 86853 2023/12/06 10:15:08.63 open 0.23 4.09982174688056 BIG Big Lots Inc -10.52 -64.3031784841076
BIGZ 7.33 7.29 3171 2023/12/06 10:15:02.81 open 0.04 0.548696844993142 BIGZ Blackrock Innovation & Growth Trust -0.31 -4.05759162303664
BIL 91.478 91.46 5790 2023/12/06 10:15:07.26 open 0.0180000000000007 0.0196807347474313 BIL SPDR? Bloomberg 1-3 Month T-Bill ETF -0.25200000000001 -0.274719284857745
BILL 71.4334 69.57 1074 2023/12/06 10:15:08.58 open 1.86340000000001 2.67845335633177 BILL Bill Com Holdings Inc -44.1866 -38.217090468777
BILS 99.16 99.1503 151 2023/12/06 10:15:08.75 open 0.00969999999999516 0.00978312723208619 BILS SPDR Series Trust - SPDR Bloomberg Barclays 3-12 Month T-Bill ETF -0.409999999999997 -0.411770613638643
BIO 310.87 305.78 18 2023/12/06 10:15:05.86 open 5.09000000000003 1.66459546078881 BIO Bio-Rad Laboratories Inc -156.59 -33.4980533093741
BIP 27.71 26.98 9718 2023/12/06 10:15:05.89 open 0.73 2.70570793180134 BIP Brookfield Infrastructure Partners LP -7.63 -21.5902659875495
BIPC 32.2 31.74 113 2023/12/06 10:14:48.85 open 0.460000000000004 1.44927536231885 BIPC Brookfield Infrastructure?Corp -12.02 -27.1822704658525
BIPI 16.1 16.1 4242 2023/12/05 07:00:00.00 extended-hours 0 0 BIPI BIP Bermuda Holdings I Limited -4.44 -21.6163583252191
BIRK 48.16 49.03 20876 2023/12/06 10:15:08.30 open -0.870000000000005 -1.77442382214971 BIRK Birkenstock Holding plc 0 0
BIT 15.11 15.11 704 2023/12/05 07:00:00.00 extended-hours 0 0 BIT Blackrock Multi Sector Income Closed Fund 0.0499999999999989 0.332005312084986
BITC 37.12 37.12 2 2023/12/06 06:23:20.55 extended-hours 0 0 BITC Bitwise Funds Trust - Bitwise Bitcoin Strategy Optimum Roll ETF 0 0
BITI 12.55 12.55 6646 2023/12/06 10:14:54.05 open 0 0 BITI ProShares Trust - ProShares Short Bitcoin Strategy ETF -15.23 -54.8236141108711
BITO 21.898 21.91 36807 2023/12/06 10:15:07.67 open -0.0120000000000005 -0.0547695116385233 BITO ProShares Bitcoin Strategy ETF 7.268 49.6787423103212
BITQ 9.81 9.84 76 2023/12/06 10:15:00.45 open -0.0299999999999994 -0.304878048780481 BITQ Bitwise Crypto Industry Innovators ETF 4.32 78.6885245901639
BIV 74.81 74.7906 278 2023/12/06 10:15:05.22 open 0.0194000000000045 0.0259390886020496 BIV Vanguard Intermediate-Term Bond Index Fund ETF Shares -2.03 -2.64185320145758
BIZD 15.91 15.9 42 2023/12/06 10:14:55.69 open 0.00999999999999979 0.062893081761005 BIZD VanEck BDC Income ETF 0.59 3.85117493472585
BJ 64.8607 64.65 7 2023/12/06 10:14:58.39 open 0.210699999999989 0.325908739365798 BJ BJs Wholesale Club Holdings Inc -7.6093 -10.4999310059335
BK 48.84 48.8517 1146 2023/12/06 10:15:08.84 open -0.0116999999999976 -0.0239500365391534 BK Bank of New York Mellon -1.73 -3.42100059323709
BKD 5.32 5.27 110311 2023/12/06 10:14:55.83 open 0.0500000000000007 0.948766603415573 BKD Brookdale Senior Living Inc 2.44 84.7222222222222
BKE 41.7498 40.41 55313 2023/12/06 10:15:08.16 open 1.3398 3.3155159613957 BKE Buckle Inc -2.2502 -5.11409090909091
BKH 54.19 53.43 80369 2023/12/06 10:15:03.52 open 0.759999999999998 1.42242186037806 BKH Black Hills Corporation -18.19 -25.1312517269964
BKKT 2.01 1.89 353197 2023/12/06 10:15:06.75 open 0.12 6.34920634920634 BKKT Bakkt Holdings Inc 0.44 28.0254777070064
BKLN 20.9699 20.95 44 2023/12/06 10:15:05.06 open 0.0198999999999998 0.0949880668257747 BKLN Invesco Senior Loan ETF -0.1401 -0.663666508763621
BKSY 1.335 1.3395 12 2023/12/06 10:14:31.11 open -0.00449999999999995 -0.33594624860022 BKSY Blacksky Technology Inc -0.485 -26.6483516483517
BKT 11.81 11.81 455 2023/12/05 07:00:00.00 extended-hours 0 0 BKT BlackRock Income Closed Fund -1.33 -10.1217656012177
BKU 29.82 29.84 122 2023/12/06 10:14:55.21 open -0.0199999999999996 -0.0670241286863257 BKU BankUnited Inc -7.82 -20.7757704569607
BLCO 15 15.12 28271 2023/12/06 10:15:05.51 open -0.119999999999999 -0.793650793650789 BLCO Bausch + Lomb Corp -2.24 -12.9930394431554
BLD 316.43 308.75 31925 2023/12/06 10:15:05.73 open 7.68000000000001 2.48744939271255 BLD Topbuild Corp 116.37 58.1675497350795
BLDR 147.41 143.26 547 2023/12/06 10:15:01.51 open 4.15000000000001 2.89683093675835 BLDR Builders FirstSource Inc 67.71 84.9560853199498
BLK 754.56 754.3 63715 2023/12/06 10:15:05.94 open 0.259999999999991 0.03446904414689 BLK BlackRock Inc -4.65000000000009 -0.612478760817177
BLOK 27.05 26.75 101 2023/12/06 10:14:30.41 open 0.300000000000001 1.12149532710281 BLOK Amplify Transformational Data Sharing ETF 8.16 43.1974589730016
BLV 71.95 71.57 2217 2023/12/06 10:15:03.47 open 0.38000000000001 0.530948721531381 BLV Vanguard Long-Term Bond Index Fund ETF Shares -5.75 -7.4002574002574
BLW 13.16 13.16 1439 2023/12/05 07:00:00.00 extended-hours 0 0 BLW BlackRock Limited Duration Income Trust -0.77 -5.52763819095477
BLX 24.69 24.45 11382 2023/12/06 10:14:54.16 open 0.240000000000002 0.981595092024548 BLX Foreign Trade Bank of Latin America Inc 7.46 43.2965757399884
BMA 27.03 27.03 4975 2023/12/05 07:00:00.00 extended-hours 0 0 BMA Banco Macro SA B ADR 5.06 23.0314064633591
BMAC 10.57 10.57 101 2023/12/06 08:48:29.11 extended-hours 0 0 BMAC Black Mountain Acquisition Corp 0.290000000000001 2.82101167315176
BMI 152.52 149.47 3 2023/12/06 10:15:04.03 open 3.05000000000001 2.04054325282666 BMI Badger Meter Inc 36.62 31.5962036238136
BMO 86.68 86.61 295 2023/12/06 10:15:05.93 open 0.0700000000000074 0.0808220759727599 BMO Bank of Montreal -13.96 -13.8712241653418
BMY 50.365 50.23 1504 2023/12/06 10:15:08.76 open 0.135000000000005 0.268763687039628 BMY Bristol-Myers Squibb Company -22.285 -30.6744666207846
BN 36.28 35.54 119 2023/12/06 10:15:05.88 open 0.740000000000002 2.08216094541362 BN Brookfield Corp -0.920000000000002 -2.4731182795699
BNED 1.16 1.16 2 2023/12/05 07:21:02.90 extended-hours 0 0 BNED Barnes & Noble Education Inc -1.15 -49.7835497835498
BNJ 14.88 14.88 277 2023/12/05 07:00:00.00 extended-hours 0 0 BNJ Brookfield Finance Inc. 4.50% P -3.48 -18.9542483660131
BNKD 8.1491 8.7 1383 2023/12/06 10:14:46.11 open -0.550899999999999 -6.33218390804596 BNKD MicroSectors US Big Banks Index 3X Inverse Leveraged 0.239100000000001 3.0227560050569
BNKU 19.13 18.0582 923 2023/12/06 10:15:07.56 open 1.0718 5.93525379052176 BNKU MicroSectors US Big Banks Index 3X Leveraged -12.91 -40.2933832709114
BNL 16.83 16.82 144 2023/12/06 10:15:03.52 open 0.00999999999999801 0.0594530321046255 BNL Broadstone Net Lease?Inc -1.28 -7.06791827719493
BNO 26.99 27.19 725 2023/12/06 09:09:50.33 extended-hours -0.200000000000003 -0.735564545788903 BNO United States Brent Oil Fund LP -1.17 -4.15482954545455
BNRE 35.64 35.64 101 2023/12/05 07:00:00.00 extended-hours 0 0 BNRE Brookfield Reinsurance Ltd -1.49 -4.01292755184487
BNS 44.52 44.33 2431 2023/12/06 10:15:06.22 open 0.190000000000005 0.428603654410117 BNS Bank of Nova Scotia -9.61 -17.7535562534639
BOC 14.01 14.94 15293 2023/12/06 08:48:32.94 extended-hours -0.93 -6.22489959839357 BOC Boston Omaha Corp -12.44 -47.0321361058601
BODY 9.3201 9.4 715 2023/12/06 10:14:52.54 open -0.0799000000000003 -0.850000000000003 BODY Beachbody Company Inc 8.6989 1400.33805537669
BOE 9.93 9.93 31 2023/12/06 10:15:05.92 open 0 0 BOE BlackRock Global Opportunities Equity Trust -0.51 -4.88505747126437
BOH 65.31 65.24 92 2023/12/06 10:15:05.86 open 0.0700000000000074 0.107296137339067 BOH Bank of Hawaii Corporation -11.18 -14.6162897110733
BOIL 33.83 33.51 19598 2023/12/06 10:15:04.08 open 0.32 0.954938824231574 BOIL ProShares Ultra Bloomberg Natural Gas 26.24 345.718050065876
BOND 90.4699 90.4699 11 2023/12/06 10:14:31.22 open 0 0 BOND PIMCO Active Bond Exchange-Traded Fund -3.43010000000001 -3.65292864749735
BOOT 77.395 75.69 40321 2023/12/06 10:15:00.78 open 1.705 2.25260932752015 BOOT Boot Barn Holdings Inc -6.095 -7.30027548209366
BORR 5.78 5.94 112667 2023/12/06 10:15:08.81 open -0.16 -2.6936026936027 BORR Borr Drilling Ltd -0.17 -2.85714285714286
BOWL 10.975 10.96 195 2023/12/06 10:15:04.02 open 0.0149999999999988 0.136861313868602 BOWL Bowlero Corp -2.775 -20.1818181818182
BOX 24.3309 26.69 33526 2023/12/06 10:15:04.52 open -2.3591 -8.83889097040091 BOX Box Inc -7.6591 -23.9421694279462
BP 35.39 35.29 427693 2023/12/06 10:15:08.93 open 0.100000000000001 0.283366392745824 BP BP PLC ADR -0.839999999999996 -2.31852056306927
BPT 3.26 3.27 3515 2023/12/06 10:14:37.95 open -0.0100000000000002 -0.305810397553524 BPT BP Prudhoe Bay Royalty Trust -8.99 -73.3877551020408
BR 194.7 194.34 81086 2023/12/06 10:15:05.80 open 0.359999999999985 0.185242358752694 BR Broadridge Financial Solutions Inc 44.34 29.4892258579409
BRBR 54.43 54.39 186 2023/12/06 10:15:06.45 open 0.0399999999999991 0.0735429306857863 BRBR Bellring Brands LLC 26.07 91.9252468265162
BRC 57.5 56.82 328 2023/12/06 10:15:02.06 open 0.68 1.19676170362548 BRC Brady Corporation 4.03 7.5369365999626
BRCC 4.365 4.32 36294 2023/12/06 10:14:59.66 open 0.0449999999999999 1.04166666666666 BRCC BRC Inc. -2.235 -33.8636363636364
BRDG 7.45 7.4 9599 2023/12/06 10:14:55.85 open 0.0499999999999998 0.675675675675673 BRDG Bridge Investment Group Holdings Inc -7.44 -49.9664204163868
BRFS 2.8 2.8 715 2023/12/06 10:14:40.97 open 0 0 BRFS BRF SA ADR 1.21 76.1006289308176
BRO 74.18 74.05 152736 2023/12/06 10:14:48.56 open 0.13000000000001 0.175557056043227 BRO Brown & Brown Inc 15.62 26.6734972677596
BROS 27.36 27.19 88 2023/12/06 10:15:07.68 open 0.169999999999998 0.625229863920552 BROS Dutch Bros Inc -10.75 -28.2078194699554
BRSP 7.19 7.19 112 2023/12/06 10:15:06.63 open 0 0 BRSP Brightspire Capital Inc -0.43 -5.64304461942257
BRT 18.8 18.8 6315 2023/12/05 07:00:00.00 extended-hours 0 0 BRT BRT Realty Trust -2.15 -10.2625298329356
BRW 7.83 7.83 1251 2023/12/05 07:00:00.00 extended-hours 0 0 BRW Saba Capital Income & Opportunities Fund -0.41 -4.97572815533981
BRX 22.845 22.55 543592 2023/12/06 10:15:08.39 open 0.294999999999998 1.30820399113081 BRX Brixmor Property -0.685000000000002 -2.9111772205695
BRZU 92.735 92.735 2 2023/12/06 10:14:56.17 open 0 0 BRZU Direxion Daily MSCI Brazil Bull 2X Shares 13.145 16.5158939565272
BSAC 19.65 19.46 13 2023/12/06 10:15:07.46 open 0.189999999999998 0.976361767728662 BSAC Banco Santander Chile 2.74 16.2034299231224
BSBR 6.27 6.25 67 2023/12/06 10:14:44.80 open 0.0199999999999996 0.319999999999993 BSBR Banco Santander Brasil SA ADR 0.59 10.387323943662
BSIG 18.39 17.92 37 2023/12/06 10:14:33.28 open 0.469999999999999 2.62276785714285 BSIG Brightsphere Investment Group Inc -5.06 -21.5778251599147
BSM 16.09 16.34 969 2023/12/06 10:14:56.53 open -0.25 -1.52998776009792 BSM Black Stone Minerals LP -0.190000000000001 -1.16707616707617
BST 34.07 34.07 2 2023/12/06 10:15:08.71 open 0 0 BST BlackRock Science & Tech Tr 0.899999999999999 2.71329514621646
BSTZ 16.75 16.74 122 2023/12/06 10:15:04.52 open 0.0100000000000016 0.0597371565113594 BSTZ BlackRock Science and Technology Trust II -1.4 -7.71349862258953
BSV 76.28 76.2744 3431 2023/12/06 10:15:05.78 open 0.00560000000000116 0.00734191288296094 BSV Vanguard Short-Term Bond Index Fund ETF Shares 0.0700000000000074 0.0918514630625999
BSX 54.6661 54.88 879931 2023/12/06 10:15:07.19 open -0.213900000000002 -0.389759475218663 BSX Boston Scientific Corp 8.4161 18.196972972973
BTA 9.97 9.97 101 2023/12/05 07:00:00.00 extended-hours 0 0 BTA BlackRock Long-Term Municipal Advantage Trust -0.18 -1.77339901477832
BTAL 19.38 19.38 109 2023/12/06 10:14:59.29 open 0 0 BTAL AGFiQ U.S. Market Neutral Anti-Beta Fund -0.48 -2.41691842900302
BTCM 4.2 3.88 103 2023/12/06 10:14:45.65 open 0.32 8.24742268041238 BTCM BIT Mining Ltd 0.77 22.4489795918367
BTE 3.33 3.48 70259 2023/12/06 10:15:05.63 open -0.15 -4.3103448275862 BTE Baytex Energy Corp -1.3 -28.0777537796976
BTG 3.245 3.2 783 2023/12/06 10:14:53.51 open 0.0449999999999999 1.40625 BTG B2Gold Corp -0.725 -18.2619647355164
BTI 28.7 31.54 216866 2023/12/06 10:15:08.19 open -2.84 -9.00443880786303 BTI British American Tobacco p.l.c. -9.79 -25.4351779683035
BTT 20.64 20.64 624 2023/12/05 07:00:00.00 extended-hours 0 0 BTT Blackrock Municipal Target Term Closed Fund -1.58 -7.1107110711071
BTU 24.285 23.92 164 2023/12/06 10:15:07.91 open 0.364999999999998 1.52591973244147 BTU Peabody Energy Corp -3.605 -12.9257798494084
BTZ 10.285 10.25 2440 2023/12/06 10:15:05.07 open 0.0350000000000001 0.341463414634148 BTZ BlackRock Credit Allocation Income Trust -1.035 -9.14310954063604
BUD 63.065 63.15 776 2023/12/06 10:15:06.99 open -0.0850000000000009 -0.134600158353129 BUD Anheuser Busch Inbev NV ADR 2.775 4.60275335876596
BUI 20.6859 20.6859 10 2023/12/06 10:14:52.65 open 0 0 BUI BlackRock Utility & Infrastructure Trust -1.5541 -6.98785971223021
BULZ 85.11 84.38 1076 2023/12/06 10:15:05.22 open 0.730000000000004 0.86513391799005 BULZ MicroSectors Solactive FANG Innovation 3X Leveraged ETNs 51.46 152.927191679049
BUR 13.47 13.54 10683 2023/12/06 10:15:05.72 open -0.0699999999999985 -0.516986706056119 BUR Burford Capital Ltd 4.34 47.5355969331873
BURL 177.995 175.51 60759 2023/12/06 10:15:08.11 open 2.48500000000001 1.41587373938808 BURL Burlington Stores Inc -51.835 -22.5536265935692
BV 8.015 7.82 115 2023/12/06 10:15:08.26 open 0.195 2.49360613810742 BV BrightView Holdings 0.0650000000000004 0.817610062893087
BVN 9.31 9.31 311 2023/12/06 10:15:05.29 open 0 0 BVN Compania de Minas Buenaventura SAA ADR 1.22 15.0803461063041
BW 1.54 1.53 301 2023/12/06 10:15:01.51 open 0.01 0.653594771241831 BW Babcock & Wilcox Enterprises Inc -5.1 -76.8072289156626
BWA 33.5008 32.98 1680 2023/12/06 10:15:05.16 open 0.520800000000001 1.57913887204367 BWA BorgWarner Inc -13.7512 -29.1018369592822
BWG 7.94 7.94 113 2023/12/05 07:00:00.00 extended-hours 0 0 BWG Brandywineglobal Global Income Opportunities Fund Inc -0.569999999999999 -6.69800235017626
BWSN 20.5 20.5 101 2023/12/05 07:00:00.00 extended-hours 0 0 BWSN BWSN -4.26 -17.205169628433
BWX 22.37 22.5 133 2023/12/06 10:15:05.32 open -0.129999999999999 -0.577777777777773 BWX SPDR? Bloomberg International Treasury Bond ETF -0.859999999999999 -3.70210934136892
BWXT 80.1178 80.18 16 2023/12/06 10:15:04.85 open -0.0622000000000043 -0.0775754552257474 BWXT BWX Technologies Inc 19.2578 31.642786723628
BX 117.19 115.28 264144 2023/12/06 10:15:07.76 open 1.91 1.65683553088133 BX Blackstone Group Inc 21.23 22.1238015839933
BXC 92.76 90.91 6324 2023/12/06 10:14:52.07 open 1.85000000000001 2.03497965020351 BXC BlueLinx Holdings Inc 5.94000000000001 6.84174153420872
BXMT 22.59 22.49 203923 2023/12/06 10:15:07.03 open 0.100000000000001 0.444642063139179 BXMT Blackstone Mortgage Trust Inc -1.25 -5.24328859060403
BXP 64.53 61.98 180884 2023/12/06 10:15:08.84 open 2.55 4.11423039690223 BXP Boston Properties Inc -10.01 -13.4290313925409
BXSL 27.611 27.56 17559 2023/12/06 10:14:30.21 open 0.0510000000000019 0.185050798258352 BXSL Blackstone Secured Lending Fund 3.011 12.239837398374
BYD 59.955 58.96 65605 2023/12/06 10:15:01.09 open 0.994999999999997 1.68758480325644 BYD Boyd Gaming Corporation -2.355 -3.77948964853154
BYM 11.01 11.01 327 2023/12/05 07:00:00.00 extended-hours 0 0 BYM BlackRock Municipal Income Quality Closed Fund -0.810000000000001 -6.85279187817259
BZH 29.1 27.96 56344 2023/12/06 10:15:03.54 open 1.14 4.07725321888412 BZH Beazer Homes USA Inc 12.73 77.7642028100183
C 48.82 46.75 20820 2023/12/06 10:15:08.82 open 2.07 4.42780748663102 C Citigroup Inc -3.4 -6.51091535810034
CABO 535.91 522.3 10765 2023/12/06 10:14:59.41 open 13.61 2.60578211755696 CABO Cable One Inc -253.97 -32.1529852635843
CACI 328.83 327.93 12953 2023/12/06 10:14:59.18 open 0.899999999999977 0.27444881529594 CACI CACI International Inc 20.74 6.73179914959915
CADE 27.588 26.76 189615 2023/12/06 10:15:06.93 open 0.827999999999999 3.09417040358744 CADE Cadence Bancorp 2.008 7.8498827208757
CAE 20.45 20.4411 177 2023/12/06 10:15:05.90 open 0.00890000000000057 0.0435397312277743 CAE CAE Inc. -2.15 -9.5132743362832
CAF 11.82 11.82 62 2023/12/06 10:15:06.14 open 0 0 CAF Morgan Stanley China A Share Closed Fund -4.48 -27.4846625766871
CAG 29.235 29.2295 415 2023/12/06 10:15:00.15 open 0.00549999999999784 0.0188166065105385 CAG ConAgra Foods Inc -7.955 -21.390158644797
CAH 106.36 107.14 448343 2023/12/06 10:15:08.73 open -0.780000000000001 -0.728019413851037 CAH Cardinal Health Inc 29.11 37.6828478964401
CAL 29.62 29.45 55953 2023/12/06 10:14:54.61 open 0.170000000000002 0.577249575551788 CAL Caleres Inc 3.6 13.8355111452729
CALX 40.82 39.44 109 2023/12/06 10:15:05.31 open 1.38 3.49898580121704 CALX Calix Inc -11.82 -22.4544072948328
CANE 13.845 13.845 41 2023/12/06 10:14:54.00 open 0 0 CANE Teucrium Sugar 3.465 33.3815028901734
CANG 1.03 1.04 621 2023/12/06 07:26:53.89 extended-hours -0.01 -0.961538461538462 CANG Cango Inc -0.35 -25.3623188405797
CANO 12.195 9.46 5706 2023/12/06 10:15:09.10 open 2.735 28.9112050739958 CANO Cano Health Inc 10.815 783.695652173913
CARR 53.56 52.57 461392 2023/12/06 10:15:08.77 open 0.990000000000002 1.88320334791707 CARR Carrier Global?Corp 8.03 17.636723039754
CAT 260.105 255.19 1715 2023/12/06 10:15:07.22 open 4.91500000000002 1.92601590971434 CAT Caterpillar Inc 7.81500000000003 3.09762574814698
CAVA 37.24 36.06 23759 2023/12/06 10:15:03.50 open 1.18 3.27232390460344 CAVA CAVA Group Inc. 0 0
CB 225.68 226.88 1205 2023/12/06 10:15:08.94 open -1.19999999999999 -0.528913963328627 CB Chubb Ltd -1.81 -0.795639368763463
CBH 8.63 8.63 101 2023/12/05 07:00:00.00 extended-hours 0 0 CBH AllianzGI Convertible & Income 2024 Target Term Fund -0.369999999999999 -4.1111111111111
CBRE 83.3 81.11 1262 2023/12/06 10:15:08.75 open 2.19 2.70003698680804 CBRE CBRE Group Inc Class A -2.21000000000001 -2.58449304174951
CBT 77.64 76.06 47999 2023/12/06 10:15:00.56 open 1.58 2.0773073889035 CBT Cabot Corporation 2.31 3.06650736758264
CBU 49.22 49.22 19 2023/12/06 10:14:55.06 open 0 0 CBU Community Bank System Inc -8.49 -14.7114884768671
CBZ 59.08 59.15 25 2023/12/06 10:15:08.41 open -0.0700000000000003 -0.118343195266273 CBZ CBIZ Inc 11.49 24.1437276738811
CC 29.4172 29.16 105 2023/12/06 10:15:00.67 open 0.257200000000001 0.882030178326478 CC Chemours Co -6.9728 -19.1613080516625
CCI 118.5424 117.95 197 2023/12/06 10:15:06.19 open 0.592399999999998 0.502246714709621 CCI Crown Castle -29.5676 -19.9632705421646
CCIA 25.4 25.4 101 2023/12/05 07:00:00.00 extended-hours 0 0 CCIA Vertical Capital Income Fund 0 0
CCJ 45.89 46.05 505 2023/12/06 10:15:05.90 open -0.159999999999997 -0.347448425624314 CCJ Cameco Corp 17.88 63.8343448768297
CCK 88.885 86.44 194715 2023/12/06 10:15:00.04 open 2.44500000000001 2.82855159648312 CCK Crown Holdings Inc 0.725000000000009 0.822368421052641
CCL 17.245 16.49 21371 2023/12/06 10:15:08.83 open 0.755000000000003 4.57853244390541 CCL Carnival Corporation 6.425 59.3807763401109
CCO 1.565 1.5 154772 2023/12/06 10:15:01.96 open 0.0649999999999999 4.33333333333333 CCO Clear Channel Outdoor Holdings Inc -0.345 -18.0628272251309
CCS 77.35 74.79 30957 2023/12/06 10:14:50.03 open 2.55999999999999 3.42291750233987 CCS Century Communities Inc 16.15 26.3888888888889
CCU 12.86 12.89 8426 2023/12/06 10:15:03.32 open -0.0300000000000011 -0.232738557020955 CCU Compania Cervecerias Unidas SA ADR -2.75 -17.6169122357463
CDAY 67.77 67.2 157392 2023/12/06 10:15:03.59 open 0.569999999999993 0.848214285714276 CDAY Ceridian HCM Holding Inc -4.51000000000001 -6.23962368566686
CDE 3.11 2.97 1011 2023/12/06 10:15:06.63 open 0.14 4.7138047138047 CDE Coeur Mining Inc -0.78 -20.0514138817481
CDRE 33.235 33.235 19 2023/12/06 10:14:50.73 open 0 0 CDRE Cadre Holdings Inc 10.345 45.1944080384447
CE 142.14 142.09 4 2023/12/06 10:15:00.07 open 0.0499999999999829 0.0351889647406453 CE Celanese Corporation 18.94 15.3733766233766
CEE 9.24 9.24 101 2023/12/05 07:00:00.00 extended-hours 0 0 CEE Central Europe Russia & Turkey Fund -0.51 -5.23076923076923
CEIX 111.585 111.585 182 2023/12/06 10:15:07.49 open 0 0 CEIX Consol Energy Inc 53.755 92.953484350683
CEM 38.49 38.49 101 2023/12/05 07:00:00.00 extended-hours 0 0 CEM Clearbridge Energy MLP Closed Fund 2.53 7.03559510567297
CF 74.13 74.14 533 2023/12/06 10:15:02.03 open -0.0100000000000051 -0.0134879956838483 CF CF Industries Holdings Inc -10.57 -12.4793388429752
CFG 29.9797 29.06 610 2023/12/06 10:15:07.40 open 0.919700000000002 3.16483138334481 CFG Citizens Financial Group Inc -13.3403 -30.794783010157
CFR 103.94 101.7 95 2023/12/06 10:15:05.15 open 2.23999999999999 2.20255653883972 CFR Cullen/Frost Bankers Inc -26.34 -20.2179920171937
CGCP 23.35 23.35 11 2023/12/05 07:44:36.80 extended-hours 0 0 CGCP Capital Group Core Plus Income ETF 0.440000000000001 1.92055870798778
CGGR 26.74 26.74 61 2023/12/06 10:15:05.32 open 0 0 CGGR Capital Group Growth ETF 4.55 20.5047318611987
CGW 51.62 50.85 10 2023/12/06 10:15:05.72 open 0.769999999999996 1.5142576204523 CGW Invesco S&P Global Water Index ETF 1.23 2.4409605080373
CHAT 29.3203 29.67 32 2023/12/06 10:14:41.04 open -0.349700000000002 -1.17863161442535 CHAT Tidal Trust II 0 0
CHCT 28.48 28.51 7 2023/12/06 10:15:04.54 open -0.0300000000000011 -0.105226236408282 CHCT Community Healthcare Trust Inc -14.4 -33.5820895522388
CHD 93.0568 93.49 328492 2023/12/06 10:15:06.56 open -0.433199999999999 -0.463365065782436 CHD Church & Dwight Company Inc 12.1968 15.083848627257
CHE 575.98 576.65 4 2023/12/06 10:14:55.04 open -0.669999999999959 -0.116188329142454 CHE Chemed Corp 70.84 14.0238349764422
CHGG 10.605 10 122088 2023/12/06 10:15:00.91 open 0.605 6.05 CHGG Chegg Inc -10.155 -48.9161849710983
CHH 111.815 110.39 18 2023/12/06 10:15:00.33 open 1.425 1.29087779690189 CHH Choice Hotels International Inc -11.075 -9.01212466433396
CHIQ 17.61 17.61 13 2023/12/06 10:15:03.55 open 0 0 CHIQ Global X MSCI China Consumer Disc ETF -5.27 -23.0332167832168
CHMI 3.95 3.95 1057 2023/12/05 07:00:00.00 extended-hours 0 0 CHMI Cherry Hill Mortgage Investment Corp -3.04 -43.4907010014306
CHPT 2.0945 1.99 482577 2023/12/06 10:15:08.67 open 0.1045 5.25125628140704 CHPT ChargePoint Holdings Inc -10.0455 -82.7471169686985
CHS 7.55 7.55 558015 2023/12/06 10:15:05.86 open 0 0 CHS Chicos FAS Inc 2.28 43.2637571157495
CHT 38.64 38.64 59 2023/12/06 10:15:06.13 open 0 0 CHT Chunghwa Telecom Co Ltd 1.59 4.29149797570851
CHWY 19.43 18.43 6030 2023/12/06 10:15:08.79 open 1 5.42593597395551 CHWY Chewy Inc -25.63 -56.8797159343098
CI 259.6747 257.78 474263 2023/12/06 10:14:58.71 open 1.8947 0.735006594770735 CI Cigna Corp -56.9953 -17.998326333407
CIEN 46.8285 45.75 167469 2023/12/06 10:15:04.71 open 1.0785 2.35737704918032 CIEN Ciena Corp -5.1915 -9.97981545559401
CIF 1.66 1.66 102 2023/12/06 09:09:45.52 extended-hours 0 0 CIF MFS Intermediate High Income Closed Fund -0.19 -10.2702702702703
CIG 2.255 2.22 4961 2023/12/06 10:15:04.32 open 0.0349999999999997 1.57657657657656 CIG Companhia Energetica de Minas Gerais CEMIG Pref ADR 0.0149999999999997 0.669642857142843
CIK 2.85 2.85 101 2023/12/06 10:14:54.33 open 0 0 CIK Credit Suisse Asset Management IF 0.1 3.63636363636364
CIM 5.22 5.22 59 2023/12/06 10:15:02.03 open 0 0 CIM Chimera Investment Corporation -2.07 -28.3950617283951
CIVI 67.38 67.4 55 2023/12/06 10:14:49.80 open -0.0200000000000102 -0.0296735905044662 CIVI Civitas Resources Inc 0.829999999999998 1.24718256949662
CL 77.35 77.68 730190 2023/12/06 10:15:06.14 open -0.330000000000013 -0.42481977342947 CL Colgate-Palmolive Company 2.81999999999999 3.78371125721185
CLB 17.92 18.08 120 2023/12/06 10:15:07.06 open -0.159999999999997 -0.884955752212371 CLB Core Laboratories NV -7.68 -30
CLCO 11.83 12.36 4237 2023/12/06 08:48:49.00 extended-hours -0.529999999999999 -4.28802588996763 CLCO Cool Company Ltd 0 0
CLDI 2.09 2.1 30 2023/12/05 07:25:15.76 extended-hours -0.0100000000000002 -0.476190476190487 CLDI Calidi Biotherapeutics Inc. 0 0
CLDT 9.96 9.96 44630 2023/12/05 07:00:00.00 extended-hours 0 0 CLDT Chatham Lodging Trust REIT -4.25 -29.90851513019
CLF 17.945 17.75 1105 2023/12/06 10:15:07.90 open 0.195 1.09859154929578 CLF Cleveland-Cliffs Inc -3.405 -15.9484777517564
CLH 166.95 165.79 154 2023/12/06 10:15:01.51 open 1.16 0.699680318475177 CLH Clean Harbors Inc 36.65 28.1273983115886
CLM 7.3887 7.4 36 2023/12/06 10:14:59.61 open -0.0113000000000003 -0.152702702702707 CLM Cornerstone Strategic Value Fund Inc -0.6813 -8.44237918215614
CLS 27.26 27.12 80867 2023/12/06 10:15:06.53 open 0.140000000000001 0.516224188790563 CLS Celestica Inc. 13.93 104.50112528132
CLVT 8.065 8.06 3304 2023/12/06 10:15:03.90 open 0.00499999999999901 0.0620347394540819 CLVT CLARIVATE PLC -3.055 -27.4730215827338
CLW 36.27 36.12 17444 2023/12/06 10:15:03.59 open 0.150000000000006 0.415282392026594 CLW Clearwater Paper Corporation -2.34 -6.06060606060605
CLX 140.94 140.93 348 2023/12/06 10:15:08.15 open 0.00999999999999091 0.00709572128006167 CLX The Clorox Company -3.75 -2.59174787476674
CM 42.76 42.15 843 2023/12/06 10:15:07.07 open 0.609999999999999 1.44721233689205 CM Canadian Imperial Bank Of Commerce -2.86 -6.26918018412977
CMA 49.78 47.83 304 2023/12/06 10:15:08.98 open 1.95 4.07693915952332 CMA Comerica Inc -23.53 -32.0965761833311
CMC 46.17 45.33 110197 2023/12/06 10:14:59.11 open 0.840000000000003 1.85307743216414 CMC Commercial Metals Company -8.1 -14.9253731343284
CMCL 12 12 511 2023/12/06 10:15:07.52 open 0 0 CMCL Caledonia Mining Corporation -1.76 -12.7906976744186
CMCM 2.05 2.05 101 2023/12/05 07:00:00.00 extended-hours 0 0 CMCM Cheetah Mobile Inc -0.67 -24.6323529411765
CMG 2228.1325 2226.24 23 2023/12/06 10:15:02.37 open 1.89250000000038 0.0850088040822365 CMG Chipotle Mexican Grill Inc 581.7525 35.3352506711695
CMI 232.76 228.67 174 2023/12/06 10:15:05.80 open 4.09 1.78860366466961 CMI Cummins Inc -16.78 -6.72437284603671
CMP 24.13 24.13 42860 2023/12/05 07:00:00.00 extended-hours 0 0 CMP Compass Minerals International Inc -22.53 -48.2854693527647
CMRE 10.005 9.89 141 2023/12/06 10:14:42.97 open 0.115 1.16279069767442 CMRE Costamare Inc -0.145 -1.42857142857142
CMS 57.615 57.33 361453 2023/12/06 10:15:07.71 open 0.285000000000004 0.497121925693361 CMS CMS Energy Corporation -5.575 -8.82259851242284
CMSA 23.48 23.48 1200 2023/12/05 07:00:00.00 extended-hours 0 0 CMSA CMS Energy Corp -1.22 -4.93927125506072
CMSC 24.52 24.52 207 2023/12/05 07:00:00.00 extended-hours 0 0 CMSC CMS Energy Corp -0.359999999999999 -1.44694533762058
CMT 18.65 18.65 2 2023/12/06 07:43:12.14 extended-hours 0 0 CMT Core Molding Technologies Inc 3.05 19.551282051282
CMTG 12.88 12.88 21 2023/12/06 10:15:05.18 open 0 0 CMTG Claros Mortgage Trust Inc -3.86 -23.0585424133811
CMU 3.205 3.205 101 2023/12/05 07:00:00.00 extended-hours 0 0 CMU MFS High Yield Municipal Closed Fund -0.155 -4.61309523809523
CNA 43.01 43.24 15188 2023/12/06 10:14:43.53 open -0.230000000000004 -0.53191489361703 CNA CNA Financial Corporation -0.550000000000004 -1.26262626262627
CNC 74.76 75.01 499318 2023/12/06 10:15:06.89 open -0.25 -0.333288894814025 CNC Centene Corp -1.47999999999999 -1.94123819517312
CNDA 10.37 10.37 101 2023/12/05 07:00:00.00 extended-hours 0 0 CNDA Concord Acquisition II Corp 0.33 3.28685258964144
CNDB 10.53 10.53 101 2023/12/05 07:00:00.00 extended-hours 0 0 CNDB Concord Acquisition Corp III 0.24 2.33236151603499
CNF 2.28 2.28 101 2023/12/05 07:00:00.00 extended-hours 0 0 CNF CNFinance Holdings Ltd 0.29 14.572864321608
CNHI 11.2 10.87 18785 2023/12/06 10:15:09.08 open 0.33 3.03587856485741 CNHI CNH Industrial N.V. -6.52 -36.7945823927765
CNI 118.2 117.21 31584 2023/12/06 10:15:05.92 open 0.990000000000009 0.844637829536737 CNI Canadian National Railway Co -0.890000000000001 -0.747333949114116
CNK 14.61 14.07 165047 2023/12/06 10:15:03.68 open 0.539999999999999 3.83795309168443 CNK Cinemark Holdings Inc 2.67 22.3618090452261
CNM 37.7 36.46 3843 2023/12/06 10:15:05.01 open 1.24 3.40098738343391 CNM Core & Main Inc 15.63 70.8201178069778
CNMD 109.4 109.4 11 2023/12/06 10:14:53.45 open 0 0 CNMD CONMED Corporation 13.64 14.2439431913116
CNO 27.13 26.82 75079 2023/12/06 10:15:08.96 open 0.309999999999999 1.15585384041759 CNO CNO Financial Group Inc 1.37 5.31832298136645
CNP 28.545 28.64 1000 2023/12/06 10:15:01.00 open -0.0949999999999989 -0.331703910614521 CNP CenterPoint Energy Inc -1.575 -5.22908366533864
CNQ 65.07 66.35 118922 2023/12/06 10:15:08.81 open -1.28 -1.92916352675207 CNQ Canadian Natural Resources Ltd 3.63 5.90820312499999
CNS 62.29 60.96 6 2023/12/06 10:15:00.98 open 1.33 2.18175853018372 CNS Cohen & Steers Inc -11.18 -15.2170954130938
CNX 20.3 20.34 1327 2023/12/06 10:15:07.77 open -0.0399999999999991 -0.196656833824971 CNX CNX Resources Corp 3.57 21.3389121338912
COE 7.6 7.6 26 2023/12/06 04:16:47.77 extended-hours 0 0 COE 51Talk Online Education Group 1.44 23.3766233766234
COF 117.755 116.57 952 2023/12/06 10:15:07.23 open 1.185 1.01655657544823 COF Capital One Financial Corporation -1.245 -1.04621848739496
COHR 40.335 38.73 184886 2023/12/06 10:15:04.78 open 1.605 4.14407436096051 COHR Coherent Inc -3.065 -7.06221198156682
COLD 28.69 28.57 333695 2023/12/06 10:14:59.86 open 0.120000000000001 0.420021001050056 COLD Americold Realty Trust -2.72 -8.65966252785737
COMP 2.76 2.56 205522 2023/12/06 10:15:01.30 open 0.2 7.81249999999999 COMP Compass Inc -1.26 -31.3432835820895
CONY 26.145 26.28 2338 2023/12/06 10:15:06.03 open -0.135000000000002 -0.513698630136992 CONY Tidal Trust II 0 0
COOK 2.41 2.36 26316 2023/12/06 10:14:48.99 open 0.0500000000000003 2.11864406779662 COOK Traeger Inc -1.22 -33.6088154269972
COP 111.5335 113.14 1085743 2023/12/06 10:15:08.95 open -1.6065 -1.41992222025808 COP ConocoPhillips -10.3365 -8.48157873143514
COPX 35.025 35.025 2 2023/12/06 10:14:56.14 open 0 0 COPX Global X Copper Miners ETF -6.265 -15.1731654153548
COR 201.9315 203.73 130 2023/12/06 10:15:07.71 open -1.79849999999999 -0.882786040347514 COR Cencora Inc. 32.9715 19.5143821022727
COTY 11.8 11.44 423 2023/12/06 10:15:07.73 open 0.360000000000001 3.14685314685316 COTY Coty Inc 1.84 18.4738955823293
COUR 21.07 21.19 303 2023/12/06 10:15:07.43 open -0.120000000000001 -0.566304860783393 COUR Coursera Inc 5.12 32.1003134796238
CP 74.15 73.47 873 2023/12/06 10:15:08.67 open 0.680000000000007 0.925547842656876 CP Canadian Pacific Railway Ltd -4.75 -6.02027883396705
CPA 96.91 94.61 290 2023/12/06 10:15:06.04 open 2.3 2.4310326603953 CPA Copa Holdings SA 4.83 5.24543874891399
CPB 42.65 40.37 354436 2023/12/06 10:15:09.12 open 2.28 5.6477582363141 CPB Campbell Soup Company -9.28 -17.8702098979395
CPE 30.372 30.35 492 2023/12/06 10:15:08.36 open 0.0219999999999985 0.07248764415156 CPE Callon Petroleum Company -12.178 -28.62044653349
CPF 18.34 18.34 23813 2023/12/05 07:00:00.00 extended-hours 0 0 CPF Central Pacific Financial Corp -4.26 -18.8495575221239
CPG 6.75 6.81 61968 2023/12/06 10:15:06.14 open -0.0599999999999996 -0.881057268722461 CPG Crescent Point Energy Corp. -0.71 -9.51742627345844
CPNG 15.31 15.4 1071 2023/12/06 10:15:07.62 open -0.0899999999999999 -0.584415584415584 CPNG Coupang LLC -1.58 -9.3546477205447
CPRI 48.47 48.49 116786 2023/12/06 10:15:03.51 open -0.0200000000000031 -0.0412456176531308 CPRI Capri Holdings Ltd -18.02 -27.1018198225297
CPS 17.235 16.77 2 2023/12/06 10:14:46.99 open 0.465 2.77280858676207 CPS Cooper Stnd 0.524999999999999 3.14183123877917
CPT 94.52 94.425 119 2023/12/06 10:14:45.96 open 0.0949999999999989 0.100608948901243 CPT Camden Property Trust -28.69 -23.2854476097719
CPTK 10.6 10.6 101 2023/12/05 07:00:00.00 extended-hours 0 0 CPTK Crown PropTech Acquisitions 0.44 4.33070866141732
CQQQ 36 36 84 2023/12/06 10:15:08.14 open 0 0 CQQQ Invesco China Technology ETF -12.57 -25.8801729462631
CR 105.88 105.09 15 2023/12/06 10:14:58.05 open 0.789999999999992 0.751736606718044 CR Crane Company 0 0
CRBG 20.38 20.14 1220541 2023/12/06 10:15:08.51 open 0.239999999999998 1.19165839126116 CRBG Corebridge Financial Inc. -1.38 -6.34191176470589
CRC 50.295 50.57 13 2023/12/06 10:15:08.72 open -0.274999999999999 -0.543800672335374 CRC California Resources Corp 7.565 17.7041890943131
CRF 7.38 7.38 2 2023/12/06 09:09:44.73 extended-hours 0 0 CRF Cornerstone Strategic Return Fund -0.45 -5.74712643678161
CRGY 11.435 11.49 125779 2023/12/06 10:15:01.52 open -0.0549999999999997 -0.478677110530894 CRGY Crescent Energy Co -0.625 -5.18242122719735
CRH 64.02 63.09 1713 2023/12/06 10:15:03.75 open 0.929999999999993 1.47408464098905 CRH CRH PLC ADR 18.91 41.9197517180226
CRI 71.92 70.61 60129 2023/12/06 10:14:58.73 open 1.31 1.85526129443422 CRI Carter?? Inc -11.45 -13.7339570588941
CRK 9.5268 9.53 418187 2023/12/06 10:15:06.75 open -0.00319999999999965 -0.0335781741867749 CRK Comstock Resources Inc -2.6232 -21.5901234567901
CRL 201.395 202.1414 40 2023/12/06 10:15:04.65 open -0.746399999999994 -0.369246477960474 CRL Charles River Laboratories -41.855 -17.2065775950668
CRM 252.7798 251.02 522066 2023/12/06 10:15:08.02 open 1.75979999999998 0.701059676519793 CRM Salesforce.com Inc 84.8098 50.4910400666786
CRS 71.43 70.68 51501 2023/12/06 10:15:04.14 open 0.75 1.06112054329372 CRS Carpenter Technology Corporation 23.14 47.9188237730379
CRT 18.996 18.996 11 2023/12/06 10:14:53.55 open 0 0 CRT Cross Timbers Royalty Trust -7.769 -29.0267139921539
CSAN 14.165 14.1635 102 2023/12/06 10:15:09.07 open 0.00149999999999828 0.0105906026052761 CSAN Cosan SA ADR 0.994999999999999 7.55504935459377
CSL 291.3665 288.17 27144 2023/12/06 10:15:05.70 open 3.19649999999996 1.10924107297774 CSL Carlisle Companies Incorporated 40.5065 16.1470541337798
CSTM 17.81 17.81 29 2023/12/06 10:15:00.92 open 0 0 CSTM Constellium Nv 3.28 22.5739848589126
CSV 24.08 23.43 7416 2023/12/06 10:15:00.12 open 0.649999999999999 2.77422108408023 CSV Carriage Services Inc -8.34 -25.7248611967921
CTBB 10.51 10.51 3801 2023/12/05 07:00:00.00 extended-hours 0 0 CTBB Qwest Corp. NT -10.09 -48.9805825242718
CTGO 20.485 20.5511 46 2023/12/06 10:14:46.22 open -0.0661000000000023 -0.321637284622245 CTGO Contango ORE Inc -4.015 -16.3877551020408
CTLT 39.13 38.91 1019 2023/12/06 10:15:06.45 open 0.220000000000006 0.565407350295569 CTLT Catalent Inc -14.42 -26.9281045751634
CTOS 6.125 5.98 36325 2023/12/06 10:15:06.07 open 0.145 2.42474916387959 CTOS Custom Truck One Source Inc -0.955 -13.4887005649718
CTRA 25.18 25.34 806352 2023/12/06 10:15:06.12 open -0.16 -0.631412786108919 CTRA Coterra Energy Inc 0.149999999999999 0.599280862964437
CTRE 22.965 22.96 4 2023/12/06 10:14:55.82 open 0.00499999999999901 0.0217770034843162 CTRE CareTrust REIT Inc. 2.245 10.8349420849421
CTS 40.04 39.4 23639 2023/12/06 10:15:01.04 open 0.640000000000001 1.6243654822335 CTS CTS Corporation -4.47 -10.042687036621
CTV 1.6 1.63 2594 2023/12/06 10:14:58.46 open -0.0299999999999998 -1.840490797546 CTV Innovid Corp. -0.65 -28.8888888888889
CTVA 44.37 43.89 1124197 2023/12/06 10:15:01.08 open 0.479999999999997 1.09364319890635 CTVA Corteva Inc -20.08 -31.155934833204
CUBE 42.19 42.15 543 2023/12/06 10:15:02.49 open 0.0399999999999991 0.0948991696322637 CUBE CubeSmart -3.6 -7.86197859794715
CUBI 50.9 48.32 37 2023/12/06 10:14:50.03 open 2.58 5.33940397350993 CUBI Customers Bancorp Inc 20.53 67.5996048732301
CUK 15.51 14.85 2325 2023/12/06 10:15:05.71 open 0.66 4.44444444444445 CUK Carnival Plc ADS 5.78 59.4039054470709
CULP 5.44 5.44 504 2023/12/05 07:00:00.00 extended-hours 0 0 CULP Culp Inc 0.24 4.61538461538462
CURE 93.1759 93.1759 8 2023/12/06 10:15:02.69 open 0 0 CURE Direxion Daily Healthcare Bull 3X Shares -13.8441 -12.9359932722856
CURV 4.25 4.25 6398 2023/12/05 07:00:00.00 extended-hours 0 0 CURV Torrid Holdings Inc 0.53 14.247311827957
CUZ 22.38 22.385 102 2023/12/06 10:15:07.01 open -0.00500000000000256 -0.022336385972761 CUZ Cousins Properties Incorporated -5.04 -18.3807439824945
CVE 16.59 16.7 552 2023/12/06 10:15:05.87 open -0.109999999999999 -0.658682634730535 CVE Cenovus Energy Inc -3.39 -16.966966966967
CVEO 22.63 22.22 5156 2023/12/06 10:14:31.45 open 0.41 1.84518451845185 CVEO Civeo Corp -11.62 -33.9270072992701
CVI 31.08 31.27 434 2023/12/06 10:14:58.71 open -0.190000000000001 -0.607611128877522 CVI CVR Energy Inc -2.12 -6.38554216867471
CVM 2.84 2.84 11 2023/12/06 06:06:28.14 extended-hours 0 0 CVM CEL-SCI Corp 0.22 8.39694656488549
CVNA 40.23 38.76 3129 2023/12/06 10:15:06.67 open 1.47 3.79256965944272 CVNA Carvana Co 30.06 295.575221238938
CVS 73.7 71.02 6629 2023/12/06 10:15:08.45 open 2.68000000000001 3.77358490566039 CVS CVS Health Corp -14.52 -16.4588528678304
CVX 142.41 142.98 3341 2023/12/06 10:15:08.81 open -0.569999999999993 -0.398657154846827 CVX Chevron Corp -31.61 -18.1645787840478
CVY 23.05 23.05 11 2023/12/06 10:14:52.87 open 0 0 CVY Invesco Zacks Multi-Asset Income ETF -0.215699999999998 -0.927115883038113
CW 216.66 215.95 18275 2023/12/06 10:14:49.49 open 0.710000000000008 0.32877981014124 CW Curtiss-Wright Corporation 50.86 30.6755126658625
CWAN 19.115 19.115 101 2023/12/06 10:14:46.04 open 0 0 CWAN Clearwater Analytics Holdings Inc -0.465 -2.37487231869254
CWEB 33.25 32.66 628 2023/12/06 10:15:03.85 open 0.590000000000003 1.80649112063688 CWEB Direxion Daily CSI China Internet Bull 2X Shares -29.42 -46.944311472794
CWEN 25.35 25.09 421 2023/12/06 10:15:08.70 open 0.260000000000002 1.03626943005182 CWEN Clearway Energy Inc Class C -8.44 -24.9778040840485
CWH 22.675 21.85 4 2023/12/06 10:15:00.72 open 0.824999999999999 3.77574370709382 CWH Camping World Holdings Inc -2.735 -10.7634789452971
CWI 26.23 26.23 2 2023/12/06 10:14:44.50 open 0 0 CWI SPDR? MSCI ACWI ex-US ETF 0.100000000000001 0.382701875239194
CWK 8.895 8.66 195478 2023/12/06 10:15:05.05 open 0.234999999999999 2.7136258660508 CWK Cushman & Wakefield plc -5.535 -38.3575883575884
CWT 53.3 52.83 52 2023/12/06 10:15:02.61 open 0.469999999999999 0.889646034450121 CWT California Water Service Group -7.87 -12.8657838809874
CX 7.09 6.95 98659 2023/12/06 10:15:04.18 open 0.14 2.01438848920863 CX Cemex SAB de CV ADR 1.75 32.7715355805243
CXE 3.48 3.48 119 2023/12/05 07:00:00.00 extended-hours 0 0 CXE MFS High Income Municipal Closed Fund -0.26 -6.95187165775402
CXH 7.359 7.359 101 2023/12/05 07:00:00.00 extended-hours 0 0 CXH MFS Investment Grade Municipal Trust -0.221 -2.9155672823219
CXM 17.0902 16.73 135085 2023/12/06 10:15:06.14 open 0.360199999999999 2.15301852958756 CXM Sprinklr Inc 7.1502 71.933601609658
CXT 52.12 51.96 45767 2023/12/06 10:14:55.38 open 0.159999999999997 0.307929176289447 CXT Crane NXT Co -63.7813 -55.0307028480267
CXW 14.12 13.99 97114 2023/12/06 10:15:03.51 open 0.129999999999999 0.929235167977119 CXW CoreCivic Inc 3.48 32.7067669172932
CYD 9.22 9.22 320 2023/12/05 07:00:00.00 extended-hours 0 0 CYD China Yuchai International Limited 0.0800000000000001 0.875273522975931
CYH 2.63 2.49 156012 2023/12/06 10:15:07.74 open 0.14 5.62248995983934 CYH Community Health Systems Inc -2.59 -49.6168582375479
D 46.86 46.32 709566 2023/12/06 10:15:05.91 open 0.539999999999999 1.16580310880829 D Dominion Energy Inc -16.78 -26.3670647391578
DAC 69.26 69.59 24 2023/12/06 10:14:54.07 open -0.329999999999998 -0.474206064089666 DAC Danaos Corporation 10.08 17.032781345049
DAL 39.2412 37.63 6303 2023/12/06 10:15:08.81 open 1.6112 4.28169014084506 DAL Delta Air Lines Inc 0.141199999999998 0.361125319693089
DAN 14.18 13.7 211 2023/12/06 10:15:05.86 open 0.48 3.5036496350365 DAN Dana Inc -3.96 -21.8302094818082
DAO 4.185 4.09 1494 2023/12/06 10:15:02.73 open 0.0949999999999998 2.32273838630806 DAO Youdao Inc -2.915 -41.056338028169
DAR 45.305 44.82 303 2023/12/06 10:15:05.37 open 0.484999999999999 1.08210620258813 DAR Darling Ingredients Inc -20.985 -31.6563584251018
DAVA 64.42 64.54 164 2023/12/06 10:15:05.86 open -0.120000000000005 -0.185931205453989 DAVA Endava Ltd -23.45 -26.6871514737681
DB 12.64 12.46 56868 2023/12/06 10:15:07.21 open 0.18 1.4446227929374 DB Deutsche Bank AG NA O.N. -0.74 -5.53064275037369
DBA 21.88 21.8799 17 2023/12/06 10:14:58.32 open 9.99999999997669E-05 0.000457040480074255 DBA Invesco DB Agriculture Fund 1.65 8.15620365793375
DBC 23.15 23.37 692 2023/12/06 10:14:56.02 open -0.220000000000002 -0.94137783483099 DBC Invesco DB Commodity Index Tracking Fund -1.72 -6.91596300763974
DBD 27.37 26.5 401 2023/12/06 10:14:52.35 open 0.870000000000001 3.28301886792453 DBD Diebold Nixdorf Incorporated 24.98 1045.18828451883
DBEF 36.4008 36.4008 31 2023/12/06 10:14:37.58 open 0 0 DBEF Xtrackers MSCI EAFE Hedged Equity ETF 1.6808 4.84101382488479
DBI 8.845 8.54 33694 2023/12/06 10:15:04.11 open 0.305000000000001 3.57142857142859 DBI Designer Brands Inc -1.465 -14.2095053346266
DBRG 16.995 16.98 311 2023/12/06 10:15:08.80 open 0.0150000000000006 0.0883392226148443 DBRG Digitalbridge Group Inc 2.195 14.8310810810811
DCI 61.4 60.99 19 2023/12/06 10:14:55.05 open 0.409999999999997 0.672241351041149 DCI Donaldson Company Inc -0.950000000000003 -1.52365677626304
DCO 52.67 51.88 10542 2023/12/06 10:15:00.03 open 0.789999999999999 1.52274479568234 DCO Ducommun Incorporated -5.11 -8.84389061959155
DD 71.57 70.88 567476 2023/12/06 10:15:06.42 open 0.689999999999998 0.973476297968394 DD Dupont De Nemours Inc -2.38000000000001 -3.21839080459771
DDD 5.9 5.66 226882 2023/12/06 10:15:03.53 open 0.24 4.24028268551237 DDD 3D Systems Corporation -4.96 -45.6721915285451
DDL 1.99 1.99 1532 2023/12/05 07:00:00.00 extended-hours 0 0 DDL Dingdong ADR -3.06 -60.5940594059406
DDM 73.46 73.46 5 2023/12/06 06:21:14.24 extended-hours 0 0 DDM ProShares Ultra Dow30 6.19 9.2017243942322
DDS 366.525 365.5 3 2023/12/06 10:14:52.02 open 1.02499999999998 0.280437756497942 DDS Dillards Inc -26.785 -6.81014975464647
DDT 25.86 25.86 101 2023/12/05 07:00:00.00 extended-hours 0 0 DDT Dillards Capital Trust I 0.34 1.33228840125392
DE 369.08 361.14 641 2023/12/06 10:15:08.71 open 7.94 2.19859334330177 DE Deere & Company -53.76 -12.7140289471195
DEA 12.555 12.55 159 2023/12/06 10:15:03.88 open 0.00499999999999901 0.0398406374501913 DEA Eerly Govt Ppty Inc -3.685 -22.6908866995074
DECK 692.415 690.4 22 2023/12/06 10:14:31.28 open 2.01499999999999 0.291859791425259 DECK Deckers Outdoor Corporation 264.935 61.9759988771404
DEI 14.09 13.7 3294 2023/12/06 10:14:50.03 open 0.390000000000001 2.84671532846716 DEI Douglas Emmett Inc -2.66 -15.8805970149254
DELL 69.35 69.29 380135 2023/12/06 10:15:05.86 open 0.0599999999999881 0.0865925819021331 DELL Dell Technologies Inc 28.73 70.7287050713934
DEO 140.27 140.73 24578 2023/12/06 10:15:05.85 open -0.45999999999998 -0.326867050380146 DEO Diageo PLC ADR -36.58 -20.6841956460277
DESP 8.18 8.18 8606 2023/12/05 07:00:00.00 extended-hours 0 0 DESP Despegar.com Corp 1.39 20.4712812960236
DFAC 27.93 27.93 246 2023/12/06 10:14:50.56 open 0 0 DFAC Dimensional U.S. Core Equity 2 ETF 1.95 7.50577367205542
DFAE 23.2 23.2 1567 2023/12/06 10:15:05.33 open 0 0 DFAE Dimensional Emerging Core Equity Market ETF -0.640000000000001 -2.68456375838926
DFAS 55.999 55.999 25 2023/12/06 10:15:01.85 open 0 0 DFAS Dimensional U.S. Small Cap ETF -0.0109999999999957 -0.019639350116043
DFCF 41.69 41.6878 42 2023/12/06 10:15:03.47 open 0.00219999999999487 0.00527732334158884 DFCF Dimensional ETF Trust -1.15000000000001 -2.68440709617182
DFEM 24.1 24.1 1716 2023/12/06 10:15:03.55 open 0 0 DFEM Dimensional ETF Trust - Dimensional Emerging Markets Core Equity 2 ETF -0.259999999999998 -1.06732348111658
DFEN 22.12 21.59 8 2023/12/06 10:15:08.77 open 0.530000000000001 2.45484020379806 DFEN Direxion Daily Aerospace & Defense Bull 3X Shares Direxion Daily Aerospace 0.970000000000002 4.58628841607566
DFH 26.05 26.05 32463 2023/12/05 07:00:00.00 extended-hours 0 0 DFH Dream Finders Homes?Inc 13.41 106.091772151899
DFIN 60.02 60.02 33545 2023/12/05 07:00:00.00 extended-hours 0 0 DFIN Donnelley Financial Solutions Inc 14.41 31.5939486954615
DFS 104.53 99.08 892135 2023/12/06 10:15:01.98 open 5.45 5.50060557125555 DFS Discover Financial Services -12.2 -10.451469202433
DFUS 49.87 49.86 301 2023/12/06 10:15:06.24 open 0.00999999999999801 0.0200561572402688 DFUS Dimensional U.S. Equity ETF 5.62 12.7005649717514
DG 133.2883 133.39 239543 2023/12/06 10:15:08.90 open -0.101699999999994 -0.0762425968963145 DG Dollar General Corporation -100.3117 -42.9416523972603
DGRO 52.15 52.13 46 2023/12/06 10:15:07.80 open 0.019999999999996 0.0383656244005295 DGRO iShares Core Dividend Growth ETF 0.829999999999998 1.61730319563523
DGX 135.1934 135.155 137 2023/12/06 10:15:00.18 open 0.0383999999999958 0.028411823461948 DGX Quest Diagnostics Incorporated -13.2866 -8.94841056034482
DHF 2.26 2.25 4695 2023/12/06 10:14:53.75 open 0.00999999999999979 0.444444444444435 DHF BNY Mellon High Yield Strategies Fund -0.0500000000000003 -2.16450216450218
DHI 134.82 130.73 258011 2023/12/06 10:15:07.78 open 4.09 3.12858563451389 DHI DR Horton Inc 36.13 36.6095855709798
DHR 221.31 219.44 339163 2023/12/06 10:15:08.75 open 1.87 0.852169157856364 DHR Danaher Corporation -43.0256 -16.2768843848502
DHT 10.105 9.91 159140 2023/12/06 10:15:05.93 open 0.195 1.96770938446014 DHT DHT Holdings Inc 1.535 17.9113185530922
DHY 1.93 1.93 4 2023/12/06 07:06:02.32 extended-hours 0 0 DHY Credit Suisse High Yield Bond Fund 0 0
DIA 363.1 362.01 2450 2023/12/06 10:15:08.85 open 1.09000000000003 0.301096654788551 DIA SPDR Dow Jones Industrial Average ETF Trust 22.27 6.53404923275534
DIG 35.66 35.95 106 2023/12/06 10:15:06.14 open -0.290000000000006 -0.806675938803912 DIG ProShares Ultra Oil & Gas -8.85 -19.8831723208268
DIN 47.59 47.5 328 2023/12/06 10:14:38.79 open 0.0900000000000034 0.189473684210534 DIN Dine Brands Global Inc -29.72 -38.4426335532273
DINO 53.24 54.35 479582 2023/12/06 10:15:02.01 open -1.11 -2.04231830726771 DINO HF Sinclair Corp -3.66 -6.4323374340949
DIP 24.9699 24.9699 101 2023/12/05 07:00:00.00 extended-hours 0 0 DIP ETF Series Solutions -0.7211 -2.80681950877739
DIS 91.41 90.79 1070339 2023/12/06 10:15:09.03 open 0.61999999999999 0.682894591915398 DIS Walt Disney Company -17.08 -15.7433864872338
DIT 186.07 186.07 3 2023/12/06 10:15:03.48 open 0 0 DIT AMCON Distributing Company 9.56999999999999 5.42209631728045
DIV 16.59 16.59 35 2023/12/06 10:14:56.71 open 0 0 DIV Global X SuperDividend U.S. ETF -2.82 -14.5285935085008
DIVO 35.425 35.39 8 2023/12/06 10:15:07.60 open 0.0349999999999966 0.098897993783545 DIVO Amplify CWP Enhanced Dividend Income ETF -0.625 -1.73370319001387
DK 26.47 26.47 148 2023/12/06 10:14:51.94 open 0 0 DK Delek US Energy Inc -0.290000000000003 -1.08370702541107
DKL 52.24 52.2 117 2023/12/06 10:14:57.33 open 0.0399999999999991 0.0766283524904198 DKL Delek Logistics Partners LP 1.65 3.26151413322791
DKS 140.23 140.23 5 2023/12/06 10:15:00.21 open 0 0 DKS Dick?? Sporting Goods Inc 9.47 7.24227592535944
DLB 88.5031 87.54 28 2023/12/06 10:15:03.91 open 0.963099999999997 1.10018277358921 DLB Dolby Laboratories 8.9431 11.24069884364
DLN 64.23 64.23 6 2023/12/06 10:15:05.71 open 0 0 DLN WisdomTree U.S. LargeCap Dividend Fund 0.630000000000003 0.990566037735853
DLR 139.04 138.68 338869 2023/12/06 10:15:06.05 open 0.359999999999985 0.259590423997682 DLR Digital Realty Trust Inc 24.42 21.3051823416507
DLX 19.14 18.9 32323 2023/12/06 10:14:33.31 open 0.240000000000002 1.26984126984128 DLX Deluxe Corporation -0.849999999999998 -4.25212606303151
DMO 10.81 10.81 101 2023/12/05 07:00:00.00 extended-hours 0 0 DMO Western Asset Mortgage Defined Opportunities Closed Fund -0.27 -2.43682310469314
DNA 1.345 1.3 547175 2023/12/06 10:15:08.95 open 0.0449999999999999 3.46153846153846 DNA Ginkgo Bioworks Holdings -0.605 -31.025641025641
DNB 10.71 10.72 170795 2023/12/06 10:15:04.98 open -0.00999999999999979 -0.0932835820895502 DNB Dun & Bradstreet Holdings Inc. -3.94 -26.8941979522184
DNMR 1.125 1.07 234 2023/12/06 10:15:03.78 open 0.0549999999999999 5.14018691588784 DNMR Danimer Scientific Inc -1.155 -50.6578947368421
DNN 1.82 1.8399 361 2023/12/06 08:48:25.37 extended-hours -0.0199 -1.08158052068047 DNN Denison Mines Corp 0.38 26.3888888888889
DNOW 10.74 10.73 188 2023/12/06 10:15:05.90 open 0.00999999999999979 0.0931966449207809 DNOW Now Inc -3.3 -23.5042735042735
DNP 8.84 8.84 1303 2023/12/05 07:00:00.00 extended-hours 0 0 DNP DNP Select Income Closed Fund -2.7 -23.3968804159445
DO 12.48 12.62 96963 2023/12/06 10:15:03.50 open -0.139999999999999 -1.1093502377179 DO Diamond Offshore Drilling Inc 1.02 8.90052356020942
DOC 12.5899 12.31 570892 2023/12/06 10:15:08.99 open 0.2799 2.27376116978066 DOC Physicians Realty Trust -3.2701 -20.6185372005044
DOCN 31.26 30.9 87587 2023/12/06 10:14:51.93 open 0.360000000000003 1.16504854368933 DOCN DigitalOcean Holdings Inc 1.91 6.5076660988075
DOCS 24.62 24.59 654 2023/12/06 10:15:03.51 open 0.0300000000000011 0.12200081333876 DOCS Doximity Inc -10.65 -30.1956336830167
DOLE 11.89 12.01 11 2023/12/06 10:15:03.52 open -0.119999999999999 -0.999167360532883 DOLE Dole PLC 0.360000000000001 3.12228967909802
DOMA 5.6 5.6 264 2023/12/05 07:00:00.00 extended-hours 0 0 DOMA Doma Holdings Inc 4.89 688.732394366197
DON 43.7767 43.7767 81 2023/12/06 10:14:52.94 open 0 0 DON WisdomTree U.S. MidCap Dividend Fund -0.683300000000003 -1.53688708951867
DOOR 94.01 91.32 30 2023/12/06 10:14:51.26 open 2.69000000000001 2.94568550153308 DOOR Masonite International Corp 2.79000000000001 3.05853979390485
DOUG 2.06 2.06 39934 2023/12/05 07:00:00.00 extended-hours 0 0 DOUG Douglas Elliman Inc -2.6 -55.793991416309
DOV 144.4 141.36 103421 2023/12/06 10:15:03.76 open 3.03999999999999 2.1505376344086 DOV Dover Corporation -7.43000000000001 -4.89363103470988
DOW 51.68 51.14 1130253 2023/12/06 10:15:05.71 open 0.539999999999999 1.05592491200626 DOW Dow Inc -7.67 -12.9233361415333
DPG 9.54 9.54 787 2023/12/05 07:00:00.00 extended-hours 0 0 DPG Duff and Phelps Global Utility Income Closed Fund -4.5 -32.0512820512821
DPST 80.21 73.12 2098 2023/12/06 10:15:02.00 open 7.08999999999999 9.69638949671771 DPST Direxion Daily Regional Banks Bull 3X Shares 54.23 208.737490377213
DPZ 393.455 394.05 39832 2023/12/06 10:15:07.76 open -0.595000000000027 -0.150996066489031 DPZ Domino?? Pizza Inc 40.455 11.4603399433428
DQ 24.25 23.72 1227 2023/12/06 10:15:07.64 open 0.530000000000001 2.23440134907252 DQ Daqo New Energy Corp ADR -21.26 -46.7150076906174
DRD 8.875 8.86 187 2023/12/06 10:15:00.20 open 0.0150000000000006 0.169300225733641 DRD DRDGOLD Ltd ADR 0.815 10.1116625310174
DRH 8.52 8.505 613 2023/12/06 10:15:08.80 open 0.0149999999999988 0.176366843033495 DRH Diamondrock Hospitality Company -1.11 -11.5264797507788
DRI 162.33 160.04 117067 2023/12/06 10:15:05.93 open 2.29000000000002 1.43089227693078 DRI Darden Restaurants Inc 14.36 9.70466986551329
DRIP 12.16 12.04 1234 2023/12/06 10:14:52.85 open 0.120000000000001 0.996677740863796 DRIP Drum Income Plus REIT Plc -0.869999999999999 -6.6768994627782
DRN 9.3115 9.04 953 2023/12/06 10:14:58.14 open 0.271500000000001 3.00331858407081 DRN Direxion Daily Real Estate Bull 3X Shares -3.4185 -26.8538884524745
DRQ 21.8 21.68 31997 2023/12/06 10:15:07.07 open 0.120000000000001 0.553505535055355 DRQ Dril-Quip Inc -8.91 -29.0133507000977
DRV 40.825 42.08 85 2023/12/06 10:15:06.60 open -1.255 -2.98241444866919 DRV Direxion Daily Real Estate Bear 3X Shares 0.734999999999999 1.83337490646046
DSAQ 10.9 10.9 101 2023/12/05 07:00:00.00 extended-hours 0 0 DSAQ Direct Selling Acquisition Corp 0.51 4.90856592877767
DSI 87.47 87.47 2 2023/12/06 10:14:57.65 open 0 0 DSI iShares MSCI KLD 400 Social ETF 10.57 13.7451235370611
DSL 12.11 12.11 265 2023/12/06 10:15:01.55 open 0 0 DSL DoubleLine Income Solutions Fund -0.49 -3.88888888888889
DSX 3.2 3.18 12450 2023/12/06 10:14:55.39 open 0.02 0.628930817610063 DSX Diana Shipping inc -0.819999999999999 -20.3980099502487
DT 54.769 54.46 198287 2023/12/06 10:15:08.76 open 0.308999999999998 0.567388909291218 DT Dynatrace Holdings LLC 16.339 42.5162633359355
DTB 20.18 20.18 101 2023/12/05 07:00:00.00 extended-hours 0 0 DTB DTB -1.14 -5.34709193245779
DTC 5.27 5.265 73 2023/12/06 10:15:04.54 open 0.00499999999999989 0.0949667616334263 DTC Solo Brands Inc 0.85 19.2307692307692
DTE 107.07 106.66 198 2023/12/06 10:14:59.89 open 0.409999999999997 0.384399024939055 DTE DTE Energy Company -9.30000000000001 -7.99175045114721
DTM 57.22 57.21 78887 2023/12/06 10:15:08.79 open 0.00999999999999801 0.0174794616325782 DTM DT Midstream Inc 2.56 4.68349798755946
DTW 22.96 22.96 141 2023/12/05 07:00:00.00 extended-hours 0 0 DTW DTE Energy Co Pref Series E -1.84 -7.41935483870968
DUG 12.32 12.22 1001 2023/12/06 09:09:52.61 extended-hours 0.0999999999999996 0.818330605564645 DUG ProShares UltraShort Oil & Gas 0.710000000000001 6.11541774332473
DUK 93.01 92.3 658 2023/12/06 10:15:08.02 open 0.710000000000008 0.769230769230778 DUK Duke Energy Corporation -9.44 -9.21425085407516
DUST 10.96 11 4951 2023/12/06 10:15:08.80 open -0.0399999999999991 -0.363636363636356 DUST Direxion Daily Gold Miners Index Bear 2X Shares -0.629999999999999 -5.43572044866263
DV 34.16 33.38 126508 2023/12/06 10:15:08.81 open 0.779999999999994 2.336728579988 DV DoubleVerify Holdings Inc 6.97 25.6344244207429
DVA 105.535 104.61 94119 2023/12/06 10:14:56.72 open 0.924999999999997 0.88423668865309 DVA DaVita HealthCare Partners Inc 23.145 28.0920014564874
DVN 43.94 43.78 5044 2023/12/06 10:15:08.81 open 0.159999999999997 0.365463682046589 DVN Devon Energy Corporation -19.3 -30.5186590765338
DX 11.96 11.85 51031 2023/12/06 10:15:03.52 open 0.110000000000001 0.928270042194103 DX Dynex Capital Inc -2.45 -17.0020818875781
DXC 23.815 23.81 48 2023/12/06 10:15:04.04 open 0.00500000000000256 0.0209995800084106 DXC DXC Technology Co -4.915 -17.1075530804038
DXD 36.89 37.05 217 2023/12/06 09:09:45.28 extended-hours -0.159999999999997 -0.431848852901475 DXD ProShares UltraShort Dow30 -4.03 -9.84848484848485
DXJ 91.22 91.22 4 2023/12/06 10:14:45.20 open 0 0 DXJ WisdomTree Japan Hedged Equity Fund 22.43 32.6064835005088
DY 107.14 107.14 2 2023/12/06 10:15:08.14 open 0 0 DY Dycom Industries Inc 11.77 12.3414071510957
E 32.3 32.28 9284 2023/12/06 10:15:06.73 open 0.019999999999996 0.0619578686493061 E Eni SpA ADR 1.4 4.53074433656957
EAF 2.73 2.63 201299 2023/12/06 10:15:04.50 open 0.1 3.8022813688213 EAF GrafTech International Ltd -3.81 -58.256880733945
EAI 21.39 21.39 2094 2023/12/05 07:00:00.00 extended-hours 0 0 EAI Entergy Arkansas LLC Deb 2066 -2.08 -8.86237750319556
EARN 6.05 6.05 3055 2023/12/05 07:00:00.00 extended-hours 0 0 EARN Ellington Residential Mortgage -1.86 -23.5145385587863
EAT 39.42 37.82 336 2023/12/06 10:15:08.54 open 1.6 4.23056583818086 EAT Brinker International Inc -0.0399999999999991 -0.101368474404458
EATZ 21.4509 21.4509 5 2023/12/06 10:14:39.57 open 0 0 EATZ AdvisorShares Restaurant ETF 1.0899 5.35288050685133
EB 7.68 7.56 305064 2023/12/06 10:15:03.59 open 0.12 1.58730158730159 EB Eventbrite Inc Class A -1.21 -13.6107986501687
EBR 8.45 8.44 262 2023/12/06 10:15:03.78 open 0.00999999999999979 0.118483412322272 EBR Centrais Electricas Brasileiras SA 0.399999999999999 4.96894409937886
EBS 2.4 2.39 103 2023/12/06 04:42:56.40 extended-hours 0.00999999999999979 0.418410041840995 EBS Emergent Biosolutions Inc -10.79 -81.8043972706596
EC 12.55 12.57 54396 2023/12/06 10:15:05.81 open -0.0199999999999996 -0.159108989657912 EC Ecopetrol SA ADR 1.16 10.1843722563652
ECC 9.61 9.65 1378 2023/12/06 10:15:06.77 open -0.0400000000000009 -0.414507772020735 ECC Eagle Point Credit Company Inc. -1.19 -11.0185185185185
ECL 191.5 190.8 173 2023/12/06 10:15:06.15 open 0.699999999999989 0.366876310272531 ECL Ecolab Inc 36.67 23.6840405606149
ECVT 9.8 9.66 59701 2023/12/06 10:15:03.52 open 0.140000000000001 1.44927536231885 ECVT Ecovyst Inc -0.69 -6.57769304099142
ED 91.31 91.19 270995 2023/12/06 10:14:59.65 open 0.120000000000005 0.131593376466723 ED Consolidated Edison Inc -4 -4.19683139229881
EDC 27.145 27.12 12 2023/12/06 10:15:06.53 open 0.0249999999999986 0.092182890855452 EDC Direxion Daily MSCI Emerging Markets Bull 3X Shares -10.555 -27.9973474801061
EDF 4.34 4.34 352 2023/12/05 07:00:00.00 extended-hours 0 0 EDF Stone Harbor Emerging Markets Income Fund -0.9 -17.175572519084
EDR 24.48 24.34 131815 2023/12/06 10:15:06.20 open 0.140000000000001 0.575184880854563 EDR Endeavor Group Holdings Inc 2.05 9.13954525189479
EDU 78.36 75.8 1350 2023/12/06 10:15:03.55 open 2.56 3.37730870712401 EDU New Oriental Education & Technology 35.72 83.7711069418387
EDV 77.386 76.49 263 2023/12/06 10:15:07.53 open 0.896000000000001 1.17139495358871 EDV Vanguard Extended Duration Treasury Index Fund ETF Shares -13.874 -15.2027175104098
EDZ 12.51 12.7 791 2023/12/06 10:15:03.41 open -0.19 -1.49606299212598 EDZ Direxion Daily MSCI Emerging Markets Bear 3X Shares 1.61 14.7706422018349
EEM 39.3 39.04 6145 2023/12/06 10:15:05.98 open 0.259999999999998 0.665983606557372 EEM iShares MSCI Emerging Markets ETF -2.06 -4.98065764023211
EETH 53.13 53.95 103 2023/12/06 06:40:13.21 extended-hours -0.82 -1.51992585727526 EETH ProShares Trust 0 0
EFA 73.19 73.155 2038 2023/12/06 10:15:05.81 open 0.0349999999999966 0.0478436197115667 EFA iShares MSCI EAFE ETF 1.64 2.2921034241789
EFC 12.93 12.85 77 2023/12/06 10:14:40.51 open 0.0800000000000001 0.622568093385215 EFC Ellington Financial LLC -0.800000000000001 -5.82665695557175
EFO 39.96 39.96 32 2023/12/06 10:14:49.59 open 0 0 EFO ProShares Ultra MSCI EAFE -0.850000000000001 -2.08282283753982
EFT 12.26 12.26 1307 2023/12/05 07:00:00.00 extended-hours 0 0 EFT Eaton Vance Floating Rate Income Closed Fund 0.48 4.07470288624788
EFX 225.51 223.58 73332 2023/12/06 10:14:38.67 open 1.92999999999998 0.86322569102781 EFX Equifax Inc 3.31 1.48964896489649
EFXT 4.16 4.12 292 2023/12/06 10:14:42.16 open 0.04 0.970873786407768 EFXT Enerflex Ltd. -3.04 -42.2222222222222
EG 394.69 397.19 36794 2023/12/06 10:14:57.96 open -2.5 -0.629421687353659 EG Everest Group Ltd 45 12.8685407074838
EGF 9.74 9.74 101 2023/12/05 07:00:00.00 extended-hours 0 0 EGF BlackRock Enhanced Government Closed End Fund -0.41 -4.03940886699507
EGGF 10.82 10.82 101 2023/12/05 07:00:00.00 extended-hours 0 0 EGGF EG Acquisition Corp 0.76 7.55467196819085
EGO 12.96 12.83 149602 2023/12/06 10:15:08.87 open 0.130000000000001 1.01325019485581 EGO Eldorado Gold Corp 3.4 35.5648535564854
EGP 175.145 173.25 105336 2023/12/06 10:15:00.43 open 1.89500000000001 1.0937950937951 EGP EastGroup Properties Inc 6.89500000000001 4.09806835066865
EGY 4.6 4.6 86696 2023/12/06 10:14:38.46 open 0 0 EGY Vaalco Energy Inc -0.0500000000000007 -1.07526881720432
EHAB 11.095 11.095 11 2023/12/06 10:14:59.16 open 0 0 EHAB Enhabit Inc. -4.265 -27.7669270833333
EHC 65.915 65.915 4 2023/12/06 10:14:42.79 open 0 0 EHC Encompass Health Corp 3.465 5.54843875100081
EHI 6.92 6.92 110 2023/12/05 07:00:00.00 extended-hours 0 0 EHI Western Asset Global High Income Closed Fund -0.71 -9.30537352555701
EICB 24.93 24.93 101 2023/12/05 07:00:00.00 extended-hours 0 0 EICB Eagle Point Income Company Inc. 0 0
EIDO 21.72 21.72 138 2023/12/06 10:14:59.57 open 0 0 EIDO iShares MSCI Indonesia ETF -1.51 -6.5002152389152
EIG 39.2 39.2 19264 2023/12/05 07:00:00.00 extended-hours 0 0 EIG Employers Holdings Inc -4.66999999999999 -10.6450877592888
EIX 66.74 66.72 602 2023/12/06 10:15:07.21 open 0.019999999999996 0.0299760191846463 EIX Edison International -2.16000000000001 -3.13497822931787
EL 137.3 132.17 2008 2023/12/06 10:15:08.71 open 5.13000000000002 3.88136490882956 EL Estee Lauder Companies Inc -139.78 -50.447524180742
ELAN 13.2 12.86 2102 2023/12/06 10:15:06.10 open 0.34 2.64385692068429 ELAN Elanco Animal Health -0.530000000000001 -3.86016023306629
ELF 128.59 125.86 69574 2023/12/06 10:15:05.01 open 2.73 2.16907675194661 ELF ELF Beauty Inc 71.04 123.440486533449
ELME 13.61 13.61 68237 2023/12/05 07:00:00.00 extended-hours 0 0 ELME Elme Communities -5.59 -29.1145833333333
ELP 9.5 9.5 211643 2023/12/05 07:00:00.00 extended-hours 0 0 ELP Companhia Paranaense de Energia Pref ADR 2.01 26.8357810413885
ELS 72.25 71.72 173176 2023/12/06 10:15:00.23 open 0.530000000000001 0.738984941438931 ELS Equity Lifestyle Properties Inc 0.469999999999999 0.654778489830035
ELV 481.35 482.05 154814 2023/12/06 10:15:01.70 open -0.699999999999989 -0.145213152162636 ELV Elevance Health Inc -18.64 -3.72807456149123
EMD 9 9 2835 2023/12/05 07:00:00.00 extended-hours 0 0 EMD Western Asset Emerging Markets Debt -0.560000000000001 -5.85774058577406
EME 213.38 213.546 28 2023/12/06 10:15:00.09 open -0.165999999999997 -0.0777350079139843 EME EMCOR Group Inc 65.13 43.9325463743676
EMLC 24.86 24.845 637 2023/12/06 10:15:03.54 open 0.0150000000000006 0.0603743207888934 EMLC VanEck J.P. Morgan EM Local Currency Bond ETF -0.41 -1.62247724574594
EMN 85.2 83.57 170546 2023/12/06 10:14:59.41 open 1.63000000000001 1.95046069163577 EMN Eastman Chemical Company -2.97 -3.36849268458659
EMP 22.3087 22.3087 101 2023/12/05 07:00:00.00 extended-hours 0 0 EMP Entergy Mississippi LLC -1.3213 -5.59162082099026
EMQQ 30.78 30.78 91 2023/12/06 10:15:03.55 open 0 0 EMQQ EMQQ The Emerging Markets Internet & Ecommerce ETF -3.29 -9.65658937481655
EMR 88.51 88.35 1158 2023/12/06 10:15:08.49 open 0.160000000000011 0.181097906055473 EMR Emerson Electric Company -1.70999999999999 -1.89536688095765
EMX 1.699 1.699 6 2023/12/06 10:15:08.88 open 0 0 EMX EMX Royalty Corp -0.341 -16.7156862745098
ENB 35.24 35.26 541 2023/12/06 10:15:05.91 open -0.019999999999996 -0.0567214974475213 ENB Enbridge Inc -5.73 -13.9858432999756
ENFN 9.67 9.77 35231 2023/12/06 10:15:03.57 open -0.0999999999999996 -1.02354145342886 ENFN Enfusion Inc -2.21 -18.6026936026936
ENIC 3.38 3.33 20 2023/12/06 10:14:57.30 open 0.0499999999999998 1.5015015015015 ENIC Enel Chile SA ADR 1.12 49.5575221238938
ENJ 20.7806 20.7806 101 2023/12/05 07:00:00.00 extended-hours 0 0 ENJ Entergy New Orleans Inc Pref -3.3594 -13.9163214581607
ENLC 13.26 13.36 76436 2023/12/06 10:15:06.13 open -0.0999999999999996 -0.748502994011973 ENLC EnLink Midstream LLC 0.539999999999999 4.24528301886792
ENOV 49.545 49.545 3 2023/12/06 10:14:40.30 open 0 0 ENOV Enovis Corp -13.405 -21.2946783161239
ENR 31.25 30.74 70073 2023/12/06 10:15:09.01 open 0.510000000000002 1.65907612231621 ENR Energizer Holdings Inc -5.85 -15.7681940700809
ENS 91.305 91.34 22 2023/12/06 10:15:05.82 open -0.0349999999999966 -0.0383183709218268 ENS Enersys 8.28500000000001 9.97952300650447
ENV 40.89 40.89 7 2023/12/06 10:15:06.20 open 0 0 ENV Envestnet Inc -24.11 -37.0923076923077
ENVA 44.525 43.22 33517 2023/12/06 10:14:59.39 open 1.305 3.01943544655252 ENVA Enova International Inc -1.125 -2.46440306681271
EOG 121.01 121.95 2241 2023/12/06 10:15:08.82 open -0.939999999999998 -0.770807708077079 EOG EOG Resources Inc -11.24 -8.49905482041587
EOS 18.02 18.02 213 2023/12/05 07:00:00.00 extended-hours 0 0 EOS Eaton Vance Enhanced Equity Income II Closed Fund 0.759999999999998 4.40324449594437
EPAC 29.27 28.7 43265 2023/12/06 10:15:03.54 open 0.57 1.98606271777004 EPAC Enerpac Tool Group Corp 2.73 10.2863602110023
EPAM 260.29 259.95 3 2023/12/06 10:15:03.65 open 0.340000000000032 0.130794383535307 EPAM EPAM Systems Inc -72.36 -21.7525928152713
EPC 34.59 34.6238 145 2023/12/06 10:14:59.17 open -0.0337999999999994 -0.0976207117647381 EPC Edgewell Personal Care Co -8.27 -19.2953803079795
EPD 26.69 26.67 801 2023/12/06 10:15:06.25 open 0.0199999999999996 0.0749906261717269 EPD Enterprise Products Partners LP 1.09 4.2578125
EPHE 25.12 25.12 2 2023/12/06 09:09:37.62 extended-hours 0 0 EPHE iShares MSCI Philippines ETF -3 -10.6685633001422
EPI 39.63 39.6199 5243 2023/12/06 10:15:05.69 open 0.0101000000000013 0.0254922400107051 EPI WisdomTree India Earnings Fund 6.77 20.6025562994522
EPM 5.995 5.995 10 2023/12/06 10:15:00.50 open 0 0 EPM Evolution Petroleum Corporation Inc -0.245 -3.92628205128205
EPOL 22.6 22.6 369 2023/12/06 10:15:05.33 open 0 0 EPOL iShares MSCI Poland ETF 5.86 35.0059737156512
EPP 41.05 41.05 2 2023/12/06 10:14:52.15 open 0 0 EPP iShares MSCI Pacific ex Japan ETF -5.87 -12.5106564364876
EPR 46.74 46.74 48 2023/12/06 10:15:08.66 open 0 0 EPR EPR Properties 4.26000000000001 10.0282485875706
EPRT 24.97 24.965 117 2023/12/06 10:14:55.78 open 0.00499999999999901 0.020028039254953 EPRT Essential Properties Realty Trust Inc -0.510000000000002 -2.00156985871272
EPS 48.265 48.265 2 2023/12/06 10:14:48.96 open 0 0 EPS WisdomTree U.S. Earnings 500 Fund 4.155 9.41963273634097
EPV 9.45 9.6 1009 2023/12/06 08:51:04.69 extended-hours -0.15 -1.5625 EPV ProShares UltraShort FTSE Europe -1.19 -11.1842105263158
EQBK 26.89 26.89 5067 2023/12/05 07:00:00.00 extended-hours 0 0 EQBK Equity Bancshares Inc. -2.96 -9.91624790619766
EQC 19.28 19.22 113974 2023/12/06 08:48:26.64 extended-hours 0.0600000000000023 0.312174817898035 EQC Equity Commonwealth -6.24 -24.4514106583072
EQH 32.065 31.32 374824 2023/12/06 10:15:07.58 open 0.744999999999997 2.37867177522349 EQH Axa Equitable Holdings Inc -0.00500000000000256 -0.0155908949173762
EQNR 30.06 30.21 49527 2023/12/06 10:15:08.79 open -0.150000000000002 -0.496524329692162 EQNR Equinor ASA ADR -0.370000000000001 -1.21590535655603
EQR 58.72 58.72 213 2023/12/06 10:15:05.13 open 0 0 EQR Equity Residential -4.93 -7.74548311076198
EQT 38.35 38.36 406247 2023/12/06 10:15:08.82 open -0.00999999999999801 -0.0260688216892545 EQT EQT Corporation 5.68 17.3859810223447
EQX 5.31 5.3 1010 2023/12/06 10:15:05.87 open 0.00999999999999979 0.188679245283015 EQX Equinox Gold Corp 0.76 16.7032967032967
ERF 15.135 15.26 51596 2023/12/06 10:14:56.72 open -0.125 -0.81913499344692 ERF Enerplus Corporation -2.615 -14.7323943661972
ERJ 18.85 18.79 235 2023/12/06 10:15:02.11 open 0.0600000000000023 0.319318786588623 ERJ Embraer SA ADR 5.96 46.2373933281614
ERO 12.74 12.74 5659 2023/12/05 07:00:00.00 extended-hours 0 0 ERO Ero Copper Corp -3.65 -22.2696766320927
ERX 54.96 55.58 1717 2023/12/06 10:15:08.79 open -0.619999999999997 -1.11550917596257 ERX Direxion Daily Energy Bull 2X Shares -14.56 -20.9436133486766
ERY 29.33 29.05 924 2023/12/06 09:09:52.61 extended-hours 0.279999999999998 0.963855421686739 ERY Direxion Daily Energy Bear 2X Shares 1.89 6.8877551020408
ES 60.72 60.67 747 2023/12/06 10:15:05.91 open 0.0499999999999972 0.082413054227785 ES Eversource Energy -21.61 -26.24802623588
ESAB 82.07 79.98 72 2023/12/06 10:15:07.23 open 2.08999999999999 2.61315328832207 ESAB ESAB Corp 24.26 41.9650579484518
ESI 20.9 20.46 216 2023/12/06 10:15:05.45 open 0.439999999999998 2.15053763440859 ESI Element Solutions Inc 0.419999999999998 2.05078124999999
ESMT 22.82 22.84 303 2023/12/06 10:14:48.87 open -0.0199999999999996 -0.0875656742556899 ESMT EngageSmart LLC 3.12 15.8375634517767
ESNT 49.105 49.105 3 2023/12/06 10:15:01.00 open 0 0 ESNT Essent Group Ltd 5.075 11.5262321144674
ESRT 9.55 9.55 78 2023/12/06 10:15:07.62 open 0 0 ESRT Empire State Realty Trust Inc 1.21 14.5083932853717
ESS 225.06 221.51 95821 2023/12/06 10:15:02.08 open 3.55000000000001 1.60263644982168 ESS Essex Property Trust Inc -1.00999999999999 -0.446764276551507
ESTC 115.19 115.63 144111 2023/12/06 10:15:08.58 open -0.439999999999998 -0.380524085444952 ESTC Elastic NV 56.35 95.7681849082257
ET 13.72 13.76 1929 2023/12/06 10:15:06.22 open -0.0399999999999991 -0.290697674418598 ET Energy Transfer LP 0.440000000000001 3.3132530120482
ETB 12.975 12.94 656 2023/12/06 10:14:48.50 open 0.0350000000000001 0.270479134466771 ETB Eaton Vance Tax Managed Buy Write Income Closed Fund -0.615 -4.52538631346579
ETD 28.25 27.59 39062 2023/12/06 10:15:03.51 open 0.66 2.39217107647699 ETD Ethan Allen Interiors Inc -0.489999999999998 -1.70494084899095
ETJ 7.8 7.8 162 2023/12/05 07:00:00.00 extended-hours 0 0 ETJ Eaton Vance Risk Managed Diversified Equity Income Closed Fund 0 0
ETN 229.67 225.6 180564 2023/12/06 10:15:05.85 open 4.06999999999999 1.80407801418439 ETN Eaton Corporation PLC 67.46 41.5880648542013
ETO 22.8 22.8 220 2023/12/05 07:00:00.00 extended-hours 0 0 ETO Eaton Vance Tax Advantaged Global Dividend Opportunities Closed Fund 0 0
ETR 100.81 100.42 242 2023/12/06 10:15:05.85 open 0.390000000000001 0.388368850826529 ETR Entergy Corporation -7.47 -6.89878093830809
ETRN 10.125 10.06 684 2023/12/06 10:15:04.70 open 0.0649999999999995 0.646123260437371 ETRN Equitrans Midstream Corp 2.875 39.6551724137931
ETW 7.735 7.7 2397 2023/12/06 10:15:08.08 open 0.0350000000000001 0.454545454545456 ETW Eaton Vance Tax Managed Global Buy Write Opportunities Closed Fund -0.435 -5.32435740514075
ETWO 3.845 3.8 11 2023/12/06 10:15:00.04 open 0.0450000000000004 1.1842105263158 ETWO E2open Parent Holdings Inc -3.055 -44.2753623188406
EU 4.175 4.12 217 2023/12/06 10:15:04.64 open 0.0549999999999997 1.33495145631067 EU enCore Energy Corp. 1.665 66.3346613545817
EURN 17.9617 17.99 620 2023/12/06 10:15:02.48 open -0.028299999999998 -0.157309616453574 EURN Euronav NV 2.2217 14.1149936467598
EVA 1.19 1.19 46368 2023/12/06 10:15:00.84 open 0 0 EVA Enviva Partners LP -44.29 -97.3834652594547
EVBN 29.2 29.24 102 2023/12/06 10:15:00.88 open -0.0399999999999991 -0.136798905608752 EVBN Evans Bancorp Inc -10.34 -26.1507334344967
EVC 4.185 4.185 51 2023/12/06 10:15:06.50 open 0 0 EVC Entravision Communications -2.315 -35.6153846153846
EVG 10.28 10.28 101 2023/12/05 07:00:00.00 extended-hours 0 0 EVG Eaton Vance Short Duration Diversified Income Closed Fund -0.42 -3.92523364485981
EVH 27.77 26.9 16107 2023/12/06 10:15:04.63 open 0.870000000000001 3.23420074349443 EVH Evolent Health Inc -4.45 -13.8112973308504
EVR 154.77 154.73 114 2023/12/06 10:14:51.94 open 0.0400000000000205 0.0258514832288635 EVR Evercore Partners Inc 24.96 19.2281026115091
EVRI 10.235 9.99 96938 2023/12/06 10:15:04.11 open 0.244999999999999 2.45245245245244 EVRI Everi Holdings Inc -7.135 -41.0765687967761
EVT 20.9 20.9 246 2023/12/05 07:00:00.00 extended-hours 0 0 EVT Eaton Vance Tax Advantaged Dividend Income Closed Fund -3.34 -13.7788778877888
EVTC 38.6 38.12 40579 2023/12/06 10:15:00.01 open 0.480000000000004 1.25918153200421 EVTC Evertec Inc 1.66 4.49377368706011
EW 69.96 68.76 1525 2023/12/06 10:15:07.40 open 1.19999999999999 1.74520069808026 EW Edwards Lifesciences Corp -6.74000000000001 -8.78748370273795
EWA 22.81 22.73 518 2023/12/06 10:15:05.71 open 0.0799999999999983 0.351957765068184 EWA iShares MSCI Australia ETF -2.05 -8.2461786001609
EWC 35.38 35.37 309 2023/12/06 10:15:05.22 open 0.0100000000000051 0.0282725473565313 EWC iShares MSCI Canada ETF -0.449999999999996 -1.25593078425899
EWD 37.29 37.27 261 2023/12/06 10:15:07.00 open 0.019999999999996 0.0536624631070459 EWD iShares MSCI Sweden ETF 2.34 6.69527896995707
EWG 29.01 28.99 2369 2023/12/06 10:15:07.80 open 0.0200000000000031 0.0689893066574789 EWG iShares MSCI Germany ETF 0.970000000000002 3.45934379457918
EWH 16.525 16.73 9 2023/12/06 10:15:06.02 open -0.205000000000002 -1.22534369396295 EWH iShares MSCI Hong Kong ETF -5.525 -25.0566893424036
EWI 33.4 33.39 11 2023/12/06 10:15:05.68 open 0.00999999999999801 0.0299490865528542 EWI iShares MSCI Italy ETF 3.13 10.3402708952758
EWJ 63.12 63 642 2023/12/06 10:15:03.56 open 0.119999999999997 0.190476190476186 EWJ iShares MSCI Japan ETF 4.45 7.58479631839099
EWK 18.46 18.46 54 2023/12/06 10:14:26.31 open 0 0 EWK iShares MSCI Belgium ETF -0.379300000000001 -2.0133444448573
EWL 45.99 45.99 2 2023/12/06 10:15:03.72 open 0 0 EWL iShares MSCI Switzerland ETF 0.740000000000002 1.6353591160221
EWQ 37.92 37.925 102 2023/12/06 10:15:04.10 open -0.00499999999999545 -0.013183915622928 EWQ iShares MSCI France ETF 0.960000000000001 2.5974025974026
EWS 18.05 18.04 311 2023/12/06 10:15:06.37 open 0.0100000000000016 0.0554323725055519 EWS iShares MSCI Singapore ETF -2.27 -11.1712598425197
EWT 48.54 48.53 1248 2023/12/06 10:15:06.38 open 0.00999999999999801 0.0206058108386524 EWT iShares MSCI Taiwan ETF 3.73 8.32403481365766
EWU 32.61 32.6 1123 2023/12/06 10:15:05.81 open 0.00999999999999801 0.0306748466257608 EWU iShares MSCI United Kingdom ETF 0.0399999999999991 0.122812404052807
EWV 13 13 11 2023/12/06 10:15:05.70 open 0 0 EWV ProShares UltraShort MSCI Japan -2.1334 -14.0972947255739
EWW 64.16 63.16 91 2023/12/06 10:15:03.48 open 1 1.58328055731476 EWW iShares MSCI Mexico ETF 6.51 11.2922810060711
EWY 61.72 61.54 400 2023/12/06 10:15:06.22 open 0.18 0.292492687682807 EWY iShares MSCI South Korea ETF -1.75 -2.75720812982511
EWZ 33.92 33.74 4760 2023/12/06 10:15:03.49 open 0.18 0.533491404860699 EWZ iShares MSCI Brazil ETF 3.58 11.7996044825313
EXG 7.66 7.66 2975 2023/12/05 07:00:00.00 extended-hours 0 0 EXG Eaton Vance Tax-Managed Global Diversified Equity Income Closed Fund -0.29 -3.64779874213837
EXK 2.0117 1.97 20961 2023/12/06 10:15:08.64 open 0.0416999999999998 2.11675126903553 EXK Endeavour Silver Corp. -1.4583 -42.0259365994236
EXP 186.29 182.44 27736 2023/12/06 10:15:01.05 open 3.84999999999999 2.11028283271212 EXP Eagle Materials Inc 40.21 27.526013143483
EXPR 8.37 8.4 997 2023/12/05 07:30:22.97 extended-hours -0.0300000000000011 -0.357142857142871 EXPR Express Inc 7.21 621.551724137931
EXR 138.05 136.17 150842 2023/12/06 10:15:02.52 open 1.88000000000002 1.38062715722995 EXR Extra Space Storage Inc -19.78 -12.5324716467085
EXTO 6.94 6.97 52161 2023/12/06 10:15:06.21 open -0.0299999999999994 -0.430416068866562 EXTO Almacenes ??xito S.A. 0 0
EZA 40.08 40.04 404 2023/12/06 10:15:08.93 open 0.0399999999999991 0.0999000999000978 EZA iShares MSCI South Africa ETF -5.09 -11.2685410670799
F 10.8586 10.61 17501 2023/12/06 10:15:08.34 open 0.2486 2.3430725730443 F Ford Motor Company -2.6514 -19.6254626202813
FAF 61.3 61.3 68042 2023/12/05 07:00:00.00 extended-hours 0 0 FAF First American Corporation -0.57 -0.921286568611606
FAN 15.38 15.38 5 2023/12/06 10:14:58.78 open 0 0 FAN First Trust Global Wind Energy ETF -2.69 -14.8865522966242
FAS 73.79 72.08 334 2023/12/06 10:14:51.22 open 1.71000000000001 2.37236403995562 FAS Direxion Daily Financial Bull 3X Shares -14.55 -16.4704550599955
FAZ 15.51 15.85 362 2023/12/06 10:14:46.03 open -0.34 -2.14511041009464 FAZ Direxion Daily Financial Bear 3X Shares -0.290000000000001 -1.83544303797469
FBIN 73.81 73.79 227 2023/12/06 10:14:50.05 open 0.019999999999996 0.0271039436237919 FBIN Fortune Brands Innovations Inc. 9.3 14.4163695551077
FBP 16.115 15.83 147905 2023/12/06 10:14:51.44 open 0.284999999999998 1.8003790271636 FBP First Bancorp 2.665 19.814126394052
FBRT 13.8 13.8 10 2023/12/05 07:13:51.20 extended-hours 0 0 FBRT Franklin BSP Realty Trust Inc -0.699999999999999 -4.82758620689655
FC 39.365 39.05 7380 2023/12/06 10:14:59.06 open 0.315000000000005 0.806658130601805 FC Franklin Covey Company -7.035 -15.1616379310345
FCF 14.51 14.5 300 2023/12/06 10:14:50.06 open 0.00999999999999979 0.0689655172413778 FCF First Commonwealth Financial -0.200000000000001 -1.35961930659416
FCN 224.52 224.52 22750 2023/12/05 07:00:00.00 extended-hours 0 0 FCN FTI Consulting Inc 65 40.7472417251755
FCPT 24.76 24.36 28 2023/12/06 10:15:00.51 open 0.400000000000002 1.64203612479475 FCPT Four Corners Property Trust Inc -4 -13.9082058414465
FCRX 23.7 23.7 101 2023/12/05 07:00:00.00 extended-hours 0 0 FCRX First Eagle Alternative Capital BDC Inc 0.23 0.979974435449512
FCT 9.76 9.76 1531 2023/12/05 07:00:00.00 extended-hours 0 0 FCT First Trust Senior Floating Rate Income Fund II -0.27 -2.69192422731804
FCX 37.1 36.57 2119869 2023/12/06 10:15:08.81 open 0.530000000000001 1.44927536231884 FCX Freeport-McMoran Copper & Gold Inc -7.52 -16.8534289556253
FDHY 47.125 47.125 4 2023/12/06 10:15:04.39 open 0 0 FDHY Fidelity? High Yield Factor ETF -0.162199999999999 -0.34301037067113
FDIS 75.69 75.69 118 2023/12/06 10:14:46.51 open 0 0 FDIS Fidelity? MSCI Consumer Discretionary Index ETF 10.18 15.5396122729354
FDL 35.02 35.01 301 2023/12/06 10:15:08.22 open 0.0100000000000051 0.0285632676378324 FDL First Trust Morningstar Dividend Leaders Index Fund -2.94 -7.7449947312961
FDN 174.675 174.67 24 2023/12/06 10:15:03.34 open 0.00500000000002387 0.00286254079121994 FDN First Trust Dow Jones Internet Index Fund 33.425 23.6637168141593
FDRR 42.33 42.33 4 2023/12/06 10:15:02.65 open 0 0 FDRR Fidelity? Dividend ETF for Rising Rates 0.739999999999995 1.77927386390958
FDS 446.35 446.5 70 2023/12/06 10:15:03.46 open -0.149999999999977 -0.0335946248600173 FDS FactSet Research Systems Inc 23.41 5.53506407528255
FDVV 40.77 40.77 4 2023/12/05 07:14:44.48 extended-hours 0 0 FDVV Fidelity? High Dividend ETF 1.18 2.98055064410204
FDX 268.65 266.08 178892 2023/12/06 10:15:06.15 open 2.56999999999999 0.965874924834634 FDX FedEx Corporation 74.79 38.5793871866295
FE 37.02 37.05 305181 2023/12/06 10:15:08.63 open -0.029999999999994 -0.0809716599190122 FE FirstEnergy Corporation -3.93 -9.5970695970696
FENY 22.75 22.83 1002 2023/12/06 10:14:39.94 open -0.0799999999999983 -0.350416119141473 FENY Fidelity? MSCI Energy Index ETF -1.79 -7.29421352893235
FERG 175.69 174.1 163761 2023/12/06 10:15:03.39 open 1.59 0.913268236645608 FERG Ferguson Plc 33.35 23.4298159336799
FET 22.46 21.85 6 2023/12/06 10:14:51.52 open 0.609999999999999 2.79176201372997 FET Forum Energy Technologies Inc -10.54 -31.9393939393939
FEZ 46.5 46.485 166 2023/12/06 10:15:05.81 open 0.0150000000000006 0.0322684737011952 FEZ SPDR? EURO STOXX 50 ETF 2.95 6.77382319173365
FF 6.08 5.94 63290 2023/12/06 10:15:05.88 open 0.14 2.35690235690235 FF FutureFuel Corp -3.19 -34.4120819848975
FFA 17.57 17.57 147 2023/12/05 07:00:00.00 extended-hours 0 0 FFA First Trust Enhanced Equity Income Closed Fund 0.710000000000001 4.2111506524318
FFC 13.8 13.8 185 2023/12/05 07:00:00.00 extended-hours 0 0 FFC Flaherty & Crumrine Preferred Securities Income Fd -3.69 -21.0977701543739
FFTY 23.8 23.79 829 2023/12/06 10:15:03.74 open 0.0100000000000016 0.042034468263983 FFTY Innovator IBD? 50 ETF 0.574300000000001 2.47269188872672
FG 44.505 44.375 24 2023/12/06 10:14:55.41 open 0.130000000000003 0.292957746478879 FG F&G Annuities & Life Inc. 23.045 107.385834109972
FHI 31.85 31.6 90523 2023/12/06 10:14:45.52 open 0.25 0.791139240506329 FHI Federated Investors Inc B -7.45 -18.9567430025445
FHLC 62.26 62.26 2 2023/12/06 10:15:05.72 open 0 0 FHLC Fidelity? MSCI Health Care Index ETF -1.25 -1.96819398519918
FHN 13.99 13.58 324 2023/12/06 10:15:08.62 open 0.41 3.01914580265096 FHN First Horizon National Corporation -10.74 -43.4290335624747
FI 130.68 130.53 1967 2023/12/06 10:15:07.23 open 0.150000000000006 0.1149161112388 FI Fiserv Inc. 24 22.4971878515186
FICO 1124.01 1131.04 15838 2023/12/06 10:15:01.67 open -7.02999999999997 -0.621551846088553 FICO Fair Isaac Corporation 458.06 68.7829416622869
FIGS 7.0599 6.94 629 2023/12/06 10:15:08.17 open 0.119899999999999 1.72766570605187 FIGS Figs Inc -1.8901 -21.1184357541899
FIHL 12.5 12.5 25906 2023/12/05 07:00:00.00 extended-hours 0 0 FIHL Fidelis Insurance Holdings Limited 0 0
FINV 4.51 4.41 42673 2023/12/06 10:14:39.78 open 0.0999999999999996 2.26757369614512 FINV FinVolution Group -0.98 -17.8506375227687
FIS 59.9 59.59 1092534 2023/12/06 10:15:06.27 open 0.309999999999995 0.520221513676783 FIS Fidelity National Information Services Inc -15.14 -20.1759061833689
FIX 191.63 188.72 59803 2023/12/06 10:15:05.66 open 2.91 1.54196693514201 FIX Comfort Systems USA Inc 70.59 58.3195637805684
FL 28.915 28.49 174850 2023/12/06 10:15:06.91 open 0.425000000000001 1.49175149175149 FL Foot Locker Inc -14.595 -33.5440128706045
FLC 14.52 14.48 117 2023/12/06 10:14:39.32 open 0.0399999999999991 0.276243093922646 FLC Flaherty & Crumrine Total Return Fund Inc -3.32 -18.609865470852
FLKR 21.37 21.37 2 2023/12/06 07:19:12.42 extended-hours 0 0 FLKR Franklin FTSE South Korea ETF -0.5 -2.28623685413809
FLNG 28.83 28.65 490 2023/12/06 10:14:35.13 open 0.18 0.6282722513089 FLNG FLEX LNG Ltd -2.27 -7.29903536977493
FLO 21.655 21.45 409 2023/12/06 10:15:00.42 open 0.205000000000002 0.955710955710964 FLO Flowers Foods Inc -6.035 -21.7948717948718
FLR 38.73 38.22 388 2023/12/06 10:15:08.50 open 0.509999999999998 1.33437990580847 FLR Fluor Corporation 1.98 5.38775510204081
FLS 38.85 38.22 85119 2023/12/06 10:15:01.05 open 0.630000000000003 1.64835164835165 FLS Flowserve Corporation 4.43 12.870424171993
FLT 252.08 252.085 74 2023/12/06 10:15:00.30 open -0.00499999999999545 -0.00198345796060672 FLT Fleetcor Technologies Inc 43.27 20.7221876346918
FM 26.252 26.25 759 2023/12/06 10:15:04.40 open 0.00199999999999889 0.0076190476190434 FM iShares MSCI Frontier and Select EM ETF -0.088000000000001 -0.33409263477601
FMAT 45.57 45.57 31 2023/12/05 07:25:30.01 extended-hours 0 0 FMAT Fidelity? MSCI Materials Index ETF -2.28 -4.76489028213166
FMC 55.2904 53.78 274461 2023/12/06 10:15:06.65 open 1.5104 2.80847898847155 FMC FMC Corporation -77.8396 -58.4688650191542
FMN 10.55 10.55 292 2023/12/05 07:00:00.00 extended-hours 0 0 FMN Federated Premier Municipal Income Closed Fund -0.549999999999999 -4.95495495495495
FMS 20.14 20.34 415 2023/12/06 10:15:05.20 open -0.199999999999999 -0.983284169124874 FMS Fresenius Medical Care Corporation 1.41 7.52802989855846
FMX 126.78 126.46 34459 2023/12/06 10:15:02.97 open 0.320000000000007 0.253044440929944 FMX Fomento Economico Mexicano 38.98 44.3963553530752
FN 167.57 164.84 30238 2023/12/06 10:14:59.36 open 2.72999999999999 1.65615141955835 FN Fabrinet 35.91 27.274798723986
FNA 11.28 11.28 45786 2023/12/05 07:00:00.00 extended-hours 0 0 FNA Paragon 28 Inc -5.57 -33.0563798219585
FNB 12.76 12.39 198502 2023/12/06 10:14:52.92 open 0.369999999999999 2.98627925746569 FNB F.N.B. Corp -1.51 -10.5816398037842
FND 101.84 97.97 85733 2023/12/06 10:15:08.84 open 3.87 3.95018883331633 FND Floor & Decor Holdings Inc 11.07 12.195659358819
FNDE 25.85 25.84 315 2023/12/06 10:15:08.42 open 0.0100000000000016 0.0386996904024828 FNDE Schwab Fundamental Emerging Markets Large Company Index ETF -0.989999999999998 -3.68852459016393
FNDF 32.47 32.4677 17 2023/12/06 10:14:46.67 open 0.00229999999999819 0.00708396344674305 FNDF Schwab Fundamental International Large Company Index ETF 0.77 2.42902208201893
FNF 46.55 46.51 415 2023/12/06 10:15:04.61 open 0.0399999999999991 0.0860030101053519 FNF Fidelity National Financial Inc 2.52 5.72337042925277
FNGD 7.01 7.11 44424 2023/12/06 10:15:05.81 open -0.100000000000001 -1.40646976090015 FNGD MicroSectors FANG+ Index -3X Inverse Leveraged ETN -26.39 -79.0119760479042
FNGO 40.87 40.63 71 2023/12/06 08:38:22.37 extended-hours 0.239999999999995 0.590696529657876 FNGO MicroSectors FANG+ Index 2X Leveraged ETN 21.85 114.879074658254
FNGS 35.52 35.53 63 2023/12/06 10:14:41.62 open -0.00999999999999801 -0.0281452293836139 FNGS MicroSectors FANG+ ETN 12.54 54.5691906005222
FNGU 196.205 193.34 2285 2023/12/06 10:14:54.65 open 2.86500000000001 1.48184545360505 FNGU MicroSectors FANG+ Index 3X Leveraged ETN 126.745 182.471926288511
FNV 107.78 107.45 287 2023/12/06 10:15:05.87 open 0.329999999999998 0.307119590507211 FNV Franco-Nevada Corporation -38.92 -26.5303340149966
FOUR 66.115 66.3 19 2023/12/06 10:15:00.10 open -0.185000000000002 -0.2790346907994 FOUR Shift4 Payments Inc 2.07499999999999 3.24016239850092
FPEI 17.415 17.415 13 2023/12/06 10:15:02.00 open 0 0 FPEI First Trust Institutional Preferred Securities and Income ETF -1.225 -6.57188841201718
FPF 15.82 15.82 401 2023/12/06 10:14:58.93 open 0 0 FPF First Trust Intermediate Duration Preferred and Income Closed Fund -3.32 -17.3458725182863
FPI 12.75 12.52 60717 2023/12/06 10:15:03.53 open 0.23 1.8370607028754 FPI Farmland Partners Inc -0.130000000000001 -1.00931677018634
FPL 7 6.99 109 2023/12/06 10:14:56.12 open 0.00999999999999979 0.143061516452071 FPL First Trust New Opp. MLP & Energy 0.54 8.35913312693499
FR 49.665 49.13 185067 2023/12/06 10:15:05.88 open 0.534999999999997 1.08894768980256 FR First Industrial Realty Trust Inc -3.685 -6.90721649484537
FREL 25.48 25.48 61 2023/12/06 10:14:52.01 open 0 0 FREL Fidelity? MSCI Real Estate Index ETF -1.92 -7.00729927007299
FREY 2.1181 1.95 77811 2023/12/06 10:14:33.35 open 0.1681 8.62051282051283 FREY FREYR Battery SA -6.6919 -75.9580022701476
FRGE 3.175 3.17 49250 2023/12/06 10:15:00.63 open 0.00499999999999989 0.157728706624602 FRGE Forge Global Holdings Inc 1.065 50.4739336492891
FRO 19.62 19.19 5887 2023/12/06 10:15:06.67 open 0.43 2.24075039082856 FRO Frontline Ltd 5.79 41.8655097613883
FRT 100.73 99.77 39 2023/12/06 10:14:50.06 open 0.960000000000008 0.962213090107255 FRT Federal Realty Investment Trust -10.8 -9.68349323052093
FSK 20.1247 20.01 116161 2023/12/06 10:14:56.79 open 0.114699999999999 0.573213393303344 FSK FS KKR Capital Corp 0.464700000000001 2.36368260427264
FSLY 17.67 17.38 160519 2023/12/06 10:15:07.88 open 0.290000000000003 1.668584579977 FSLY Fastly Inc 7.32 70.7246376811594
FSM 3.81 3.79 6923 2023/12/06 10:15:03.49 open 0.02 0.527704485488127 FSM Fortuna Silver Mines Inc -0.04 -1.03896103896104
FSR 1.53 1.57 15165 2023/12/06 10:15:07.26 open -0.04 -2.54777070063694 FSR Fisker Inc -5.92 -79.4630872483221
FSS 70.72 69.46 39581 2023/12/06 10:14:50.53 open 1.26000000000001 1.81399366541895 FSS Federal Signal Corporation 17.47 32.8075117370892
FSTA 43.4428 43.4401 6 2023/12/06 10:15:02.11 open 0.00269999999999726 0.006215455305115 FSTA Fidelity? MSCI Consumer Staples Index ETF -1.2672 -2.83426526504138
FTCH 1.18 1.18 89634 2023/12/06 10:15:06.16 open 0 0 FTCH Farfetch Ltd Class A -5.64 -82.6979472140763
FTEC 137.8 137.8 30 2023/12/06 10:14:55.44 open 0 0 FTEC Fidelity? MSCI Information Technology Index ETF 34.12 32.908950617284
FTI 20.08 20.3 301615 2023/12/06 10:15:08.81 open -0.220000000000002 -1.08374384236454 FTI TechnipFMC PLC 6.19 44.5644348452124
FTK 3.3 3.3 33 2023/12/06 10:14:54.17 open 0 0 FTK Flotek Industries Inc 2.09 172.727272727273
FTS 40.85 40.85 17 2023/12/06 10:14:41.77 open 0 0 FTS Fortis Inc -0.299999999999997 -0.729040097205339
FTV 69.14 68.3 506 2023/12/06 10:15:07.35 open 0.840000000000003 1.2298682284041 FTV Fortive Corp 1.11 1.63163310304277
FUBO 3.47 3.21 304705 2023/12/06 10:15:03.57 open 0.26 8.09968847352026 FUBO Fubotv?Inc 0.9 35.0194552529183
FUN 39.38 39.5 3189 2023/12/06 10:15:00.03 open -0.119999999999997 -0.303797468354424 FUN Cedar Fair LP -2.56 -6.1039580352885
FVD 39.66 39.66 101 2023/12/06 10:14:47.66 open 0 0 FVD First Trust Value Line? Dividend Index Fund -1.25 -3.05548765582987
FVRR 26.86 26.09 33180 2023/12/06 10:15:02.11 open 0.77 2.95132234572633 FVRR Fiverr International Ltd -10.23 -27.5815583715287
FXA 65.17 65.18 53 2023/12/06 10:15:01.72 open -0.0100000000000051 -0.0153421294875807 FXA Invesco CurrencyShares? Australian Dollar Trust -4.73 -6.76680972818312
FXI 24.1501 24 30281 2023/12/06 10:15:07.67 open 0.150099999999998 0.62541666666666 FXI iShares China Large-Cap ETF -7.6499 -24.0562893081761
FXY 63.02 63.02 102 2023/12/06 10:15:03.48 open 0 0 FXY Invesco CurrencyShares? Japanese Yen Trust -8.63999999999999 -12.0569355288864
G 34.53 34.14 711 2023/12/06 10:15:07.06 open 0.390000000000001 1.14235500878735 G Genpact Limited -12.75 -26.9670050761421
GAB 5.12 5.1 401 2023/12/05 07:53:26.69 extended-hours 0.0200000000000005 0.392156862745107 GAB Gabelli Equity Trust Closed Fund -0.73 -12.4786324786325
GATO 6.09 6.13 24818 2023/12/06 10:14:50.73 open -0.04 -0.652528548123981 GATO Gatos Silver Inc 0.93 18.0232558139535
GATX 113.155 111.31 20702 2023/12/06 10:15:03.47 open 1.845 1.65753301590154 GATX GATX Corporation -1.295 -1.13149847094801
GBCI 37.5957 35.69 207 2023/12/06 10:14:59.49 open 1.9057 5.33959092182685 GBCI Glacier Bancorp Inc -7.9943 -17.5352050888353
GBTG 6.11 6.11 4 2023/12/06 10:15:00.23 open 0 0 GBTG Global Business Travel Group Inc -0.96 -13.5785007072136
GBX 39.48 39.48 11 2023/12/06 10:14:45.35 open 0 0 GBX Greenbrier Companies Inc 8.56 27.6843467011643
GCO 30.68 30.62 368 2023/12/06 10:15:08.86 open 0.0599999999999987 0.195950359242321 GCO Genesco Inc -17.61 -36.4671774694554
GCV 3.43 3.43 1022 2023/12/05 07:00:00.00 extended-hours 0 0 GCV Gabelli Convertible and Income Securities Mutual Fund -1.61 -31.9444444444444
GD 252.27 251.9 220 2023/12/06 10:15:07.88 open 0.370000000000005 0.14688368400159 GD General Dynamics Corporation 19.21 8.24251265768472
GDDY 105.3978 103.66 264 2023/12/06 10:15:09.02 open 1.73780000000001 1.67644221493344 GDDY Godaddy Inc 23.2678 28.3304517228784
GDO 12.16 12.16 183 2023/12/05 07:00:00.00 extended-hours 0 0 GDO Western Asset Global Corporate Defined Opportunity Closed Fund -1.22 -9.11808669656204
GDOT 9.31 9.31 103 2023/12/06 10:14:53.54 open 0 0 GDOT Green Dot Corporation -8.77 -48.5066371681416
GDV 20.56 20.44 839 2023/12/06 10:15:01.15 open 0.119999999999997 0.587084148727972 GDV Gabelli Dividend & Income Closed Fund -1.35 -6.16157005933364
GDX 30.76 30.38 17855 2023/12/06 10:15:06.31 open 0.380000000000003 1.25082290980909 GDX VanEck Gold Miners ETF -1.26 -3.93504059962524
GDXD 4.53 4.66 1014 2023/12/06 10:14:50.23 open -0.13 -2.78969957081545 GDXD MicroSectors Gold Miners -3X Inverse Leveraged ETNs -1.38 -23.3502538071066
GDXJ 37.88 37.53 7516 2023/12/06 10:15:08.80 open 0.350000000000001 0.932587263522519 GDXJ VanEck Junior Gold Miners ETF -1.07 -2.74711168164313
GDXU 32.7 31.5 1239 2023/12/06 10:15:05.07 open 1.2 3.80952380952382 GDXU MicroSectors Gold Miners 3X Leveraged ETNs -22.74 -41.017316017316
GE 121.5155 120.23 1377 2023/12/06 10:15:07.61 open 1.2855 1.0692006986609 GE General Electric Company 41.0355 50.988444333996
GEF 71.225 71.225 6 2023/12/06 10:15:00.11 open 0 0 GEF Greif Bros Corporation -0.205000000000013 -0.286994260114815
GEHI 10.343 10.343 101 2023/12/05 07:00:00.00 extended-hours 0 0 GEHI Gravitas Education Holdings Inc. -5.572 -35.0109959158027
GEL 12.47 12.47 17611 2023/12/05 07:00:00.00 extended-hours 0 0 GEL Genesis Energy LP 1.18 10.4517271922055
GEM 29.6266 29.6266 50 2023/12/06 10:14:56.07 open 0 0 GEM Goldman Sachs ActiveBeta? Emerging Markets Equity ETF -1.1834 -3.84096072703667
GENI 5.455 5.455 136 2023/12/06 10:14:59.61 open 0 0 GENI Genius Sports Ltd -0.0350000000000001 -0.637522768670312
GEO 10.255 10.1 406 2023/12/06 10:15:04.11 open 0.155000000000001 1.53465346534655 GEO Geo Group Inc -1.245 -10.8260869565217
GES 21.92 21.91 35 2023/12/06 10:15:08.30 open 0.0100000000000016 0.0456412596987748 GES Guess? Inc -1.25 -5.39490720759603
GF 8.42 8.42 102 2023/12/05 07:00:00.00 extended-hours 0 0 GF New Germany Closed Fund -1.16 -12.1085594989562
GFF 50.36 49.36 128 2023/12/06 10:14:34.87 open 1 2.0259319286872 GFF Griffon Corporation 9.48 23.1898238747554
GFI 14.73 14.61 409373 2023/12/06 10:15:04.94 open 0.120000000000001 0.821355236139637 GFI Gold Fields Ltd ADR 3.29 28.7587412587413
GFL 28.89 28.85 14 2023/12/06 10:15:07.65 open 0.0399999999999991 0.138648180242631 GFL Gfl Environmental Holdings Inc -1.97 -6.38366817887232
GFR 5.87 5.87 143 2023/12/05 07:00:00.00 extended-hours 0 0 GFR Greenfire Resources Ltd. -4.33 -42.4509803921569
GGB 4.585 4.52 23 2023/12/06 10:15:05.46 open 0.0650000000000004 1.43805309734514 GGB Gerdau SA ADR -1.915 -29.4615384615385
GGG 82.66 82.66 6 2023/12/06 10:14:53.98 open 0 0 GGG Graco Inc 14.34 20.9894613583138
GGT 6.1085 6.15 133 2023/12/06 10:15:08.08 open -0.0415000000000001 -0.674796747967481 GGT Gabelli MultiMedia Mutual Fund 0.4085 7.16666666666667
GHC 637.09 637.09 1999 2023/12/05 07:00:00.00 extended-hours 0 0 GHC Graham Holdings Co -16.2199999999999 -2.482741730572
GHG 3.6 3.6 423 2023/12/05 07:00:00.00 extended-hours 0 0 GHG GreenTree Hospitality Group Ltd -0.53 -12.8329297820823
GHM 18.65 18.65 1001 2023/12/05 07:00:00.00 extended-hours 0 0 GHM Graham Corporation 8.95 92.2680412371134
GHY 11.2712 11.2712 79 2023/12/06 10:15:08.66 open 0 0 GHY PGIM Global High Yield Fund Inc -0.578799999999999 -4.884388185654
GHYB 43.26 43.26 31 2023/12/06 10:14:47.58 open 0 0 GHYB Goldman Sachs Access High Yield Corporate Bond ETF -0.195500000000003 -0.449885515067144
GIC 36.51 36.51 5654 2023/12/05 07:00:00.00 extended-hours 0 0 GIC Global Industrial Co 10.22 38.8740966146824
GII 52.87 52.87 101 2023/12/06 10:14:57.64 open 0 0 GII SPDR? S&P Global Infrastructure ETF -2.16 -3.9251317463202
GIL 37.448 37.02 369 2023/12/06 10:15:06.62 open 0.427999999999997 1.15613182063749 GIL Gildan Activewear Inc. 6.118 19.5276093201404
GIS 65.6268 64.52 1634 2023/12/06 10:15:06.58 open 1.10680000000001 1.71543707377558 GIS General Mills Inc -12.7332 -16.249617151608
GJT 21.99 21.99 101 2023/12/05 07:00:00.00 extended-hours 0 0 GJT STRATS SM Trust for Allstate Corp Securities Series 2006-3 IC 0.719199999999997 3.38116102826409
GKOS 64.73 65.02 43681 2023/12/06 10:15:09.05 open -0.289999999999992 -0.44601661027375 GKOS Glaukos Corp 15.68 31.967380224261
GL 124.15 123.93 2 2023/12/06 10:14:43.70 open 0.219999999999999 0.17751956749778 GL Globe Life Inc 3.30000000000001 2.7306578402979
GLD 187.8896 187.2 5122 2023/12/06 10:15:07.78 open 0.689600000000013 0.368376068376075 GLD SPDR? Gold Shares 8.4796 4.72638091522212
GLDG 1.035 1 729 2023/12/06 10:14:58.40 open 0.0349999999999999 3.49999999999999 GLDG GoldMining Inc -0.145 -12.2881355932203
GLDM 40.19 40.185 10821 2023/12/06 10:14:54.06 open 0.00499999999999545 0.0124424536518488 GLDM SPDR Gold MiniShares 1.91 4.98955067920584
GLL 27.06 27.32 1031 2023/12/06 08:22:15.25 extended-hours -0.260000000000002 -0.951683748169845 GLL ProShares UltraShort Gold -0.84 -3.01075268817204
GLOB 222.98 220.64 19087 2023/12/06 10:14:59.93 open 2.34 1.0605511240029 GLOB Globant SA 60.8 37.4892095202861
GLP 37.9 37.47 6818 2023/12/06 10:15:01.81 open 0.43 1.14758473445423 GLP Global Partners LP 0.909999999999997 2.46012435793457
GLT 1.515 1.46 21499 2023/12/06 10:15:00.27 open 0.0549999999999999 3.76712328767123 GLT Glatfelter -2.865 -65.4109589041096
GLTR 89.43 89.43 3 2023/12/06 10:15:04.91 open 0 0 GLTR abrdn Physical Precious Metals Basket Shares ETF -1.52 -1.6712479384277
GLW 28.985 28.46 399 2023/12/06 10:14:56.29 open 0.524999999999999 1.84469430780042 GLW Corning Incorporated -5.625 -16.2525281710488
GM 33.57 32.68 3164734 2023/12/06 10:15:05.86 open 0.890000000000001 2.7233782129743 GM General Motors Company -5.75 -14.6236012207528
GME 15.3674 14.91 113832 2023/12/06 10:15:09.05 open 0.4574 3.06773977196512 GME GameStop Corp -6.5026 -29.7329675354367
GMED 45.3 45.34 267034 2023/12/06 10:15:04.01 open -0.0400000000000063 -0.0882223202470363 GMED Globus Medical -30.2 -40
GMRE 10.68 10.47 37705 2023/12/06 10:14:50.34 open 0.209999999999999 2.00573065902578 GMRE Global Medical REIT Inc -0.550000000000001 -4.89759572573465
GMS 73.86 73.9 11 2023/12/06 10:15:07.64 open -0.0400000000000063 -0.0541271989174645 GMS GMS Inc 14.54 24.5111260957519
GNE 24.64 23.79 84 2023/12/06 10:14:38.17 open 0.850000000000001 3.57292980243801 GNE Genie Energy Ltd 13.69 125.022831050228
GNK 14.72 14.66 65663 2023/12/06 10:14:56.24 open 0.0600000000000005 0.409276944065488 GNK Genco Shipping & Trading Ltd -3.42 -18.8533627342889
GNL 9.725 9.47 13 2023/12/06 10:15:00.10 open 0.254999999999999 2.69271383315733 GNL Global Net Lease Inc. -5.225 -34.9498327759197
GNRC 126.1 122.77 40 2023/12/06 10:15:06.88 open 3.33 2.71238902011892 GNRC Generac Holdings Inc 5.5 4.56053067993366
GNT 5 4.96 379 2023/12/06 10:15:02.92 open 0.04 0.806451612903226 GNT GAMCO Natural Resources Gold and Income Closed Fund -0.3 -5.66037735849056
GNW 6.1204 6.14 361407 2023/12/06 10:15:00.63 open -0.0195999999999996 -0.319218241042339 GNW Genworth Financial Inc 0.6004 10.8768115942029
GOF 13.61 13.51 1489 2023/12/06 10:15:02.58 open 0.0999999999999996 0.740192450037007 GOF Guggenheim Strategic Opportunities Closed Fund -3.18 -18.9398451459202
GOL 3.4 3.34 123 2023/12/06 08:52:13.37 extended-hours 0.0600000000000001 1.79640718562874 GOL Gol Linhas Aereas Inteligentes SA ADR 0.36 11.8421052631579
GOLD 17.61 17.42 4017 2023/12/06 10:15:08.70 open 0.189999999999998 1.09070034443167 GOLD Barrick Gold Corp -1.94 -9.92327365728901
GOLF 57.88 57.98 45 2023/12/06 10:15:00.13 open -0.0999999999999943 -0.17247326664366 GOLF Acushnet Holdings Corp 10.93 23.2800851970181
GOOS 11.775 11.51 52094 2023/12/06 10:15:04.83 open 0.265000000000001 2.30234578627281 GOOS Canada Goose Holdings Inc -12.415 -51.322860686234
GOOY 18.22 18.45 15 2023/12/06 10:14:35.38 open -0.23 -1.24661246612466 GOOY Tidal Trust II 0 0
GOTU 2.6329 2.56 18520 2023/12/06 10:14:46.77 open 0.0728999999999997 2.84765624999999 GOTU Gaotu Techedu Inc DRC -1.3371 -33.6801007556675
GPC 136.3763 134.03 210287 2023/12/06 10:15:08.82 open 2.34629999999999 1.75057822875475 GPC Genuine Parts Co -31.4437 -18.7365629841497
GPI 290.21 289.47 15 2023/12/06 10:15:05.86 open 0.739999999999952 0.255639617231476 GPI Group 1 Automotive Inc 76.36 35.7072714519523
GPJA 23.09 23.09 141 2023/12/05 07:00:00.00 extended-hours 0 0 GPJA Georgia Power Co -1.76 -7.08249496981892
GPK 23.23 22.9 168 2023/12/06 10:14:59.95 open 0.330000000000002 1.44104803493451 GPK Graphic Packaging Holding Company -0.859999999999999 -3.56994603569946
GPMT 5.665 5.55 21678 2023/12/06 10:15:06.49 open 0.115 2.07207207207208 GPMT Granite Point Mortgage Trust Inc -1.015 -15.1946107784431
GPN 119.665 119.6 3 2023/12/06 10:14:59.17 open 0.0650000000000119 0.0543478260869665 GPN Global Payments Inc 6.94500000000001 6.16128459900639
GPS 21.24 20.8 13069 2023/12/06 10:15:07.72 open 0.439999999999998 2.1153846153846 GPS Gap Inc 7.67 56.5217391304348
GQRE 52.97 52.97 6 2023/12/05 07:07:37.45 extended-hours 0 0 GQRE FlexShares Global Quality Real Estate Index Fund -4.2874 -7.48794042342125
GRBK 51.045 51.02 46 2023/12/06 10:15:00.22 open 0.0249999999999986 0.0490003920031332 GRBK Green Brick Partners Inc 19.845 63.6057692307692
GREK 36.635 36.635 11 2023/12/06 10:15:05.54 open 0 0 GREK Global X MSCI Greece ETF 6.215 20.43063773833
GRFX 1.06 1.06 2 2023/12/06 10:14:32.61 open 0 0 GRFX Graphex Group Limited -0.5 -32.0512820512821
GRMN 125.08 124.18 125578 2023/12/06 10:15:07.86 open 0.899999999999991 0.724754388790459 GRMN Garmin Ltd 26.2 26.4967637540453
GRND 7.7814 7.7814 8 2023/12/06 10:14:35.48 open 0 0 GRND Grindr Inc 2.2614 40.9673913043478
GRNT 5.955 5.945 181 2023/12/06 10:15:07.81 open 0.00999999999999979 0.168208578637507 GRNT Granite Ridge Resources Inc -1.255 -17.4063800277393
GROV 1.95 1.95 230 2023/12/05 07:00:00.00 extended-hours 0 0 GROV Virgin Group Acquisition Corp II 1.496 329.515418502203
GROY 1.53 1.53 4790 2023/12/06 10:15:07.48 open 0 0 GROY Gold Royalty Corp -0.89 -36.7768595041322
GS 346.44 341.75 801 2023/12/06 10:15:08.93 open 4.69 1.37234820775421 GS Goldman Sachs Group Inc -19.37 -5.29509854842678
GSAT 1.505 1.49 552 2023/12/06 10:14:39.10 open 0.0149999999999999 1.00671140939597 GSAT Globalstar Inc 0.095 6.73758865248227
GSBD 14.9 14.71 5 2023/12/06 08:22:11.57 extended-hours 0.19 1.29163834126444 GSBD Goldman Sachs BDC Inc -0.709999999999999 -4.5483664317745
GSG 19.92 20.06 102 2023/12/06 10:15:08.82 open -0.139999999999997 -0.697906281156516 GSG iShares S&P GSCI Commodity-Indexed Trust -1.29 -6.08203677510608
GSK 36.35 36.33 391 2023/12/06 10:15:06.68 open 0.0200000000000031 0.0550509221029538 GSK GlaxoSmithKline PLC ADR 1.09 3.09132161089054
GSL 18.3 18.3 25687 2023/12/05 07:00:00.00 extended-hours 0 0 GSL Global Ship Lease Inc -0.23 -1.24123043712898
GSLC 90.5 90.5 7 2023/12/06 10:14:50.29 open 0 0 GSLC Goldman Sachs ActiveBeta? U.S. Large Cap Equity ETF 9.83 12.1854468823602
GTE 6.07 6.07 21 2023/12/06 07:19:17.71 extended-hours 0 0 GTE Gran Tierra Energy Inc 5.1002 525.902247886162
GTES 12.44 12.22 28 2023/12/06 10:14:48.98 open 0.219999999999999 1.80032733224222 GTES Gates Industrial Corporation plc -0.770000000000001 -5.82891748675247
GTLS 129.375 125.83 40239 2023/12/06 10:14:43.12 open 3.545 2.8172931733291 GTLS Chart Industries Inc -4.60499999999999 -3.43708016121808
GTN 8.1424 7.91 2 2023/12/06 10:14:36.41 open 0.2324 2.93805309734513 GTN Gray Television Inc -4.8176 -37.1728395061728
GTY 30.95 30.52 49 2023/12/06 10:14:52.05 open 0.43 1.4089121887287 GTY Getty Realty Corporation -5.48 -15.0425473510843
GUNR 39.78 39.78 37 2023/12/06 10:15:05.20 open 0 0 GUNR FlexShares Morningstar Global Upstream Natural Resources Index Fund -6.2 -13.4841235319704
GUSH 31.21 31.57 1094 2023/12/06 10:15:08.82 open -0.359999999999999 -1.1403230915426 GUSH Direxion Daily S&P Oil & Gas Exp. & Prod. Bull 2X Shares -123.56 -79.8345932674291
GVA 48.2 48.2188 9 2023/12/06 10:15:00.55 open -0.0187999999999988 -0.0389889420723843 GVA Granite Construction Incorporated 5.62 13.198684828558
GWH 1.195 1.19 52833 2023/12/06 10:15:04.45 open 0.00500000000000012 0.4201680672269 GWH ESS Tech Inc -1.015 -45.9276018099548
GWRE 100.96 102.22 162976 2023/12/06 10:15:08.22 open -1.26000000000001 -1.23263549207592 GWRE Guidewire Software Inc 27.72 37.8481703986892
GWW 809.26 798.57 30566 2023/12/06 10:15:00.08 open 10.6899999999999 1.33864282404798 GWW WW Grainger Inc 219.78 37.2837076745606
GXC 68.61 68.61 2 2023/12/06 10:14:41.69 open 0 0 GXC SPDR? S&P China ETF -19.45 -22.0872132636839
GXO 58.585 58.585 35 2023/12/06 10:14:56.05 open 0 0 GXO GXO Logistics Inc 6.255 11.9529906363463
H 119.0787 117 33 2023/12/06 10:14:36.13 open 2.0787 1.77666666666666 H Hyatt Hotels Corporation 9.95869999999999 9.12637463343108
HACK 58.2384 57.63 18 2023/12/06 10:14:39.51 open 0.608399999999996 1.05570015616866 HACK ETFMG Prime Cyber Security ETF 12.3084 26.7981711299804
HAE 82.91 82.09 14 2023/12/06 10:15:03.49 open 0.819999999999993 0.998903642343761 HAE Haemonetics Corporation -1.69 -1.99763593380614
HAL 35.97 36.33 835949 2023/12/06 10:15:08.81 open -0.359999999999999 -0.990916597853013 HAL Halliburton Company -5.25 -12.7365356622999
HASI 25.4 25.17 5 2023/12/06 08:48:56.13 extended-hours 0.229999999999997 0.913786253476348 HASI Hannon Armstrong Sustainable Infrastructure Capital Inc -11.51 -31.1839609861826
HAUZ 20.85 20.9 70 2023/12/06 10:14:53.42 open -0.0499999999999972 -0.239234449760752 HAUZ Xtrackers International Real Estate ETF -1.9 -8.35164835164835
HAYW 12.89 12.87 234 2023/12/06 10:15:05.23 open 0.0200000000000014 0.155400155400166 HAYW Hayward Holdings Inc -0.6 -4.44773906597479
HBI 3.85 3.77 408139 2023/12/06 10:14:54.64 open 0.0800000000000001 2.12201591511937 HBI Hanesbrands Inc -4.59 -54.3838862559242
HBM 4.8 4.79 312 2023/12/06 10:15:05.79 open 0.00999999999999979 0.208768267223378 HBM Hudbay Minerals Inc. -1 -17.2413793103448
HCA 254.73 252.51 124275 2023/12/06 10:15:07.48 open 2.22 0.879173102055364 HCA HCA Holdings Inc -0.340000000000003 -0.133296742070805
HCC 60.19 57.34 45 2023/12/06 10:15:03.52 open 2.84999999999999 4.97035228461806 HCC Warrior Met Coal Inc 22.31 58.89651531151
HCI 84.87 84.87 7680 2023/12/05 07:00:00.00 extended-hours 0 0 HCI HCI Group Inc 34.66 69.0300736904999
HD 328.16 323.5 554260 2023/12/06 10:15:08.68 open 4.66000000000003 1.44049459041732 HD Home Depot Inc 3.99000000000001 1.2308356726409
HDB 62.94 62.93 1341 2023/12/06 10:15:02.84 open 0.00999999999999801 0.0158906721754299 HDB HDFC Bank Limited ADR -4.42 -6.56175771971497
HDV 100.2 100.1958 13 2023/12/06 10:14:47.64 open 0.00419999999999732 0.00419179247034039 HDV iShares Core High Dividend ETF -5.13 -4.87040729136998
HE 13.5212 13.23 107 2023/12/06 10:15:06.88 open 0.2912 2.2010582010582 HE Hawaiian Electric Industries Inc -28.7488 -68.0123018689378
HEDJ 42.4101 42.41 14 2023/12/06 10:14:44.11 open 0.00010000000000332 0.000235793444950058 HEDJ WisdomTree Europe Hedged Equity Fund -34.9099 -45.1498965338851
HEI 176.325 174.43 35422 2023/12/06 10:14:44.15 open 1.89499999999998 1.08639568881499 HEI Heico Corporation 5.375 3.14419420883299
HEQ 10.07 10.07 392 2023/12/05 07:00:00.00 extended-hours 0 0 HEQ John Hancock Hedged Equity & Income Fund -2.13 -17.4590163934426
HES 137.065 138.39 367852 2023/12/06 10:15:08.26 open -1.32499999999999 -0.957439121323787 HES Hess Corporation -13.095 -8.7206979222163
HESM 32.28 32.28 52628 2023/12/05 07:00:00.00 extended-hours 0 0 HESM Hess Midstream Partners LP 1.4 4.53367875647669
HG 15.76 15.76 11585 2023/12/05 07:00:00.00 extended-hours 0 0 HG Hamilton Insurance Group Ltd. 0 0
HGLB 8.34 8.34 3 2023/12/06 10:14:44.96 open 0 0 HGLB Highland Global Allocation Fund -1.77 -17.5074183976261
HGV 37.32 36.21 160795 2023/12/06 10:15:07.85 open 1.11 3.06545153272576 HGV Hilton Grand Vacations Inc -10.04 -21.1993243243243
HHH 76.09 76.2 24 2023/12/06 10:14:59.86 open -0.109999999999999 -0.144356955380577 HHH Howard Hughes Corporation -9.39999999999999 -10.9954380629313
HI 40.27 39.26 64510 2023/12/06 10:15:08.93 open 1.01000000000001 2.57259296994398 HI Hillenbrand Inc -6.59 -14.0631668800683
HIBL 33.42 33.42 221 2023/12/06 10:15:05.19 open 0 0 HIBL Direxion Daily S&P 500? High Beta Bull 3X Shares -2.68 -7.42382271468144
HIG 79.14 78.97 692 2023/12/06 10:15:00.69 open 0.170000000000002 0.21527162213499 HIG Hartford Financial Services Group 1.53 1.97139543873212
HIGH 24.59 24.59 16 2023/12/05 07:00:13.14 extended-hours 0 0 HIGH Simplify Exchange Traded Funds - Simplify Enhanced Income ETF -0.504999999999999 -2.01235305837816
HII 242.26 242.48 39 2023/12/06 10:15:00.99 open -0.219999999999999 -0.0907291322995706 HII Huntington Ingalls Industries Inc 21.72 9.84855355037635
HIMS 9.22 8.95 1833 2023/12/06 10:14:54.66 open 0.270000000000001 3.01675977653633 HIMS Hims Hers Health Inc 0.940000000000001 11.3526570048309
HIW 21.25 20.47 112 2023/12/06 10:15:02.02 open 0.780000000000001 3.8104543234001 HIW Highwoods Properties Inc -9.12 -30.0296345077379
HIX 4.85 4.85 640 2023/12/05 07:00:00.00 extended-hours 0 0 HIX Western Asset High Income II Closed Fund -0.66 -11.978221415608
HJEN 11.73 11.7755 111 2023/12/06 10:14:41.18 open -0.0454999999999988 -0.386395482145121 HJEN Direxion Hydrogen ETF -4.269 -26.6829176823551
HKD 4.4401 4.4 198 2023/12/06 10:14:42.61 open 0.0400999999999998 0.911363636363632 HKD AMTD Digital Inc. -5.7599 -56.4696078431372
HL 4.825 4.76 516614 2023/12/06 10:15:07.74 open 0.0650000000000004 1.3655462184874 HL Hecla Mining Company -1.345 -21.7990275526742
HLF 13.732 13 131571 2023/12/06 10:15:05.77 open 0.731999999999999 5.63076923076923 HLF Herbalife Nutrition Ltd -3.838 -21.8440523619807
HLI 114.95 114.9 301 2023/12/06 10:15:05.15 open 0.0499999999999972 0.0435161009573517 HLI Houlihan Lokey Inc 15.88 16.029070354295
HLIO 39.57 39.57 22910 2023/12/05 07:00:00.00 extended-hours 0 0 HLIO Helios Technologies Inc -26.43 -40.0454545454545
HLN 8.2536 8.19 108146 2023/12/06 10:14:56.64 open 0.063600000000001 0.776556776556789 HLN Haleon plc 0.153600000000001 1.89629629629631
HLT 169.5879 169.58 954 2023/12/06 10:15:04.54 open 0.00789999999997804 0.00465856822737235 HLT Hilton Worldwide Holdings Inc 24.4979 16.8846233372389
HLX 9.14 9 1440 2023/12/06 10:15:06.56 open 0.140000000000001 1.55555555555556 HLX Helix Energy Solutions Group Inc 1.21 15.2585119798235
HMC 31.155 30.71 61 2023/12/06 10:15:06.05 open 0.445 1.44903940084663 HMC Honda Motor Co Ltd ADR 6.335 25.5237711522965
HMN 33.46 33.46 31692 2023/12/05 07:00:00.00 extended-hours 0 0 HMN Horace Mann Educators Corporation -2.15 -6.0376298792474
HMY 6.06 5.97 223247 2023/12/06 10:15:03.59 open 0.0899999999999999 1.50753768844221 HMY Harmony Gold Mining Company Limited 2.55 72.6495726495726
HNI 40.05 39.76 47101 2023/12/06 10:15:00.04 open 0.289999999999999 0.72937625754527 HNI HNI Corp 8.28 26.0623229461756
HNRA 2.04 2.36 1360 2023/12/06 07:14:13.60 extended-hours -0.32 -13.5593220338983 HNRA HNR Acquisition Corp -8.3 -80.2707930367505
HOG 31.88 30.71 317188 2023/12/06 10:15:06.15 open 1.17 3.80983393031585 HOG Harley-Davidson Inc -14.15 -30.7408212035629
HOMB 23.92 23.28 125 2023/12/06 10:15:03.52 open 0.640000000000001 2.74914089347079 HOMB Home BancShares Inc 0.0500000000000007 0.209467951403438
HOUS 6.18 5.86 702 2023/12/06 10:14:26.68 open 0.319999999999999 5.46075085324231 HOUS Anywhere Real Estate Inc -2.3 -27.122641509434
HOV 107.7 107.7 5943 2023/12/05 07:00:00.00 extended-hours 0 0 HOV Hovnanian Enterprises Inc 49.82 86.0746371803732
HP 36.09 35.68 115940 2023/12/06 10:15:08.83 open 0.410000000000004 1.14910313901346 HP Helmerich and Payne Inc -12.35 -25.4954582989265
HPE 16.115 16.08 812 2023/12/06 10:15:05.72 open 0.0350000000000001 0.217661691542289 HPE Hewlett Packard Enterprise Co -0.0150000000000006 -0.0929944203347834
HPF 15.34 15.34 101 2023/12/06 10:15:03.47 open 0 0 HPF John Hancock Preferred Income II Closed Fund -2.01 -11.5850144092219
HPP 7.57 7.17 162 2023/12/06 10:15:08.80 open 0.4 5.57880055788006 HPP Hudson Pacific Properties Inc -3.82 -33.5381913959614
HPQ 28.815 29 164 2023/12/06 10:15:06.97 open -0.184999999999999 -0.637931034482754 HPQ HP Inc -0.324999999999999 -1.1153054221002
HQH 15.25 15.25 1773 2023/12/05 07:00:00.00 extended-hours 0 0 HQH Tekla Healthcare Investors -3.77 -19.8212407991588
HR 15.965 15.68 276 2023/12/06 10:15:00.20 open 0.285 1.81760204081633 HR Healthcare Realty Trust Incorporated -5.565 -25.8476544356712
HRB 45.45 45.47 166146 2023/12/06 10:15:05.72 open -0.019999999999996 -0.0439850450846625 HRB H&R Block Inc 6.47000000000001 16.5982555156491
HRI 124.4 120.2 5 2023/12/06 10:15:08.59 open 4.2 3.49417637271215 HRI Herc Holdings Inc -30.92 -19.9072881792428
HRL 31.44 31.34 367 2023/12/06 10:15:04.83 open 0.100000000000001 0.319081046585837 HRL Hormel Foods Corporation -13.87 -30.6113440741558
HRT 13.305 13.305 19 2023/12/06 10:14:42.89 open 0 0 HRT HireRight Holdings Corp 1.865 16.3024475524476
HRTG 8.67 8.77 2 2023/12/05 07:13:31.04 extended-hours -0.0999999999999996 -1.14025085518814 HRTG Heritage Insurance Hldgs Inc 6.15 244.047619047619
HSBC 39.1 38.19 2728 2023/12/06 10:15:09.03 open 0.910000000000004 2.38282272846296 HSBC HSBC Holdings PLC ADR 2.16 5.84731997834327
HSY 188.845 187.93 631 2023/12/06 10:15:06.55 open 0.914999999999992 0.486883414037137 HSY Hershey Co -35.755 -15.9194122885129
HTGC 15.34 15.3499 191 2023/12/06 10:14:52.39 open -0.00990000000000002 -0.0644955341728612 HTGC Hercules Capital Inc 1.13 7.95214637579169
HUBB 302.84 299.82 35101 2023/12/06 10:14:58.59 open 3.01999999999998 1.00727102928423 HUBB Hubbell Inc 73.93 32.2965357564108
HUBS 506.77 503 33629 2023/12/06 10:14:58.45 open 3.76999999999998 0.749502982107352 HUBS HubSpot Inc 159.76 46.0390190484424
HUM 495.45 500.35 324 2023/12/06 10:14:49.67 open -4.90000000000003 -0.979314479864102 HUM Humana Inc -16.25 -3.17568888020324
HUN 25.15 25.15 110 2023/12/06 10:15:07.83 open 0 0 HUN Huntsman Corporation -6.54 -20.6374250552225
HUSA 1.715 1.7211 503 2023/12/06 10:14:45.19 open -0.00609999999999999 -0.354424495961885 HUSA Houston American Energy Corporation -1.905 -52.6243093922652
HUYA 3.62 3.57 39743 2023/12/06 10:15:08.41 open 0.0500000000000003 1.40056022408964 HUYA HUYA Inc -1.88 -34.1818181818182
HVT 32.655 32.665 6 2023/12/06 10:15:05.20 open -0.00999999999999801 -0.0306138068268728 HVT Haverty Furniture Companies Inc -2.265 -6.48625429553265
HWM 52.63 52.18 435269 2023/12/06 10:15:07.03 open 0.450000000000003 0.862399386738219 HWM Howmet Aerospace?Inc 11.94 29.343819120177
HXL 71.13 70.06 104 2023/12/06 10:15:08.28 open 1.06999999999999 1.52726234656008 HXL Hexcel Corporation 0.549999999999997 0.779257580051002
HYEM 18.2335 18.2335 8 2023/12/06 10:14:52.37 open 0 0 HYEM VanEck Emerging Markets High Yield Bond ETF -0.7865 -4.13512092534175
HYG 75.99 75.94 1916 2023/12/06 10:15:05.07 open 0.0499999999999972 0.0658414537792957 HYG iShares iBoxx $ High Yield Corporate Bond ETF -0.340000000000003 -0.445434298440984
HYI 11.74 11.74 107 2023/12/05 07:00:00.00 extended-hours 0 0 HYI Western Asset High Yield Defined Opportunity Fund -0.859999999999999 -6.82539682539682
HYLB 34.88 34.88 9 2023/12/06 10:15:01.21 open 0 0 HYLB Xtrackers USD High Yield Corporate Bond ETF -0.0899999999999963 -0.257363454389466
HYT 9 8.96 6132 2023/12/06 10:14:57.94 open 0.0399999999999991 0.446428571428562 HYT BlackRock Corporate High Yield Fund -0.279999999999999 -3.01724137931034
IAG 2.44 2.42 4441 2023/12/06 10:15:03.70 open 0.02 0.826446280991736 IAG IAMGold Corporation -0.37 -13.1672597864769
IAI 100.97 100.97 2 2023/12/06 10:14:34.25 open 0 0 IAI iShares U.S. Broker-Dealers & Securities Exchanges ETF -1.22 -1.19385458459732
IAU 38.36 38.25 24963 2023/12/06 10:15:05.32 open 0.109999999999999 0.287581699346404 IAU iShares Gold Trust 1.77 4.83738726427985
IAUM 20.24 20.2 602 2023/12/06 10:15:05.43 open 0.0399999999999991 0.198019801980194 IAUM iShares? Gold Trust Micro 0.979999999999997 5.08826583592937
IAUX 1.634 1.634 2 2023/12/06 10:14:58.79 open 0 0 IAUX I-80 Gold Corp -1.046 -39.0298507462687
IBDO 25.3019 25.3019 14 2023/12/06 10:15:01.99 open 0 0 IBDO iShares iBonds Dec 2023 Term Corporate ETF 0.161899999999999 0.643993635640411
IBDR 23.6633 23.6633 5 2023/12/06 10:15:02.05 open 0 0 IBDR iShares iBonds Dec 2026 Term Corporate ETF -0.146699999999999 -0.616127677446448
IBDT 24.66 24.66 5 2023/12/06 10:15:02.18 open 0 0 IBDT iShares iBonds Dec 2028 Term Corporate ETF -0.419999999999998 -1.67464114832535
IBIC 25.32 25.32 65 2023/12/06 10:15:05.86 open 0 0 IBIC iShares Trust 0 0
IBIO 1.41 1.395 511 2023/12/06 08:48:56.91 extended-hours 0.0149999999999999 1.07526881720429 IBIO Ibio Inc 0.68 93.1506849315068
IBM 161.15 161.5 1114 2023/12/06 10:15:08.09 open -0.349999999999994 -0.216718266253866 IBM International Business Machines 26.42 19.6095895494693
IBN 24.24 24.37 371979 2023/12/06 10:15:07.01 open -0.130000000000003 -0.533442757488726 IBN ICICI Bank Limited 3.41 16.3706192990879
IBP 157.73 153.67 17 2023/12/06 10:14:54.03 open 4.06 2.64202511876098 IBP Installed Building Products Inc 47.64 43.2736851666818
ICE 114.095 114.08 346344 2023/12/06 10:15:01.20 open 0.0150000000000006 0.0131486676016835 ICE Intercontinental Exchange Inc 6.545 6.08554160855416
ICL 5.065 5.065 111 2023/12/06 10:14:54.67 open 0 0 ICL ICL Israel Chemicals Ltd -2.905 -36.4491844416562
IDA 99.28 98.39 26611 2023/12/06 10:15:06.02 open 0.890000000000001 0.904563471897551 IDA IDACORP Inc -6.53 -6.17143937246007
IDEV 61.75 61.75 190 2023/12/06 10:15:05.80 open 0 0 IDEV iShares Core MSCI International Developed Market 0.780000000000001 1.27931769722815
IE 10.7 10.7 9 2023/12/06 10:14:59.48 open 0 0 IE Ivanhoe Electric Inc. -2.55 -19.2452830188679
IEMG 49.46 49.27 4911 2023/12/06 10:15:05.98 open 0.189999999999998 0.385630200933626 IEMG iShares Core MSCI Emerging Markets ETF -1.41 -2.77177118144289
IEUR 53.3 53.28 366 2023/12/06 10:15:09.00 open 0.019999999999996 0.0375375375375301 IEUR iShares Core MSCI Europe ETF 1.32 2.53943824547903
IEV 51.2 51.2 201 2023/12/06 10:15:07.47 open 0 0 IEV iShares Europe ETF 1.6 3.22580645161291
IEX 204.02 201.59 41353 2023/12/06 10:15:06.04 open 2.43000000000001 1.20541693536386 IEX IDEX Corporation -35.66 -14.878170894526
IEZ 21.195 21.195 31 2023/12/06 10:14:54.58 open 0 0 IEZ iShares U.S. Oil Equipment & Services ETF -1.765 -7.68728222996516
IFF 76.695 75.42 29 2023/12/06 10:15:00.27 open 1.27499999999999 1.69053301511534 IFF International Flavors & Fragrances Inc -35.765 -31.8024186377379
IFN 17.6 17.49 363 2023/12/06 10:14:46.67 open 0.110000000000003 0.62893081761008 IFN India Closed Fund 1.61 10.0687929956223
IGI 16.8 16.8 301 2023/12/05 07:00:00.00 extended-hours 0 0 IGI Western Asset Investment Grade Defined Opportunity Closed Fund -0.439999999999998 -2.55220417633409
IGLB 50.92 51.31 411 2023/12/06 10:15:05.22 open -0.390000000000001 -0.760085753264472 IGLB iShares 10+ Year Investment Grade Corporate Bond ETF -2.57 -4.80463638063189
IGR 4.73 4.73 2885 2023/12/05 07:04:14.05 extended-hours 0 0 IGR CBRE Clarion Global Real Estate Income Fund -2.14 -31.1499272197962
IGT 27.1598 26.47 112144 2023/12/06 10:15:03.21 open 0.689800000000002 2.60596902153382 IGT International Game Technology PLC 0.709800000000001 2.6835538752363
IGTR 23.39 23.39 101 2023/12/06 10:15:05.81 open 0 0 IGTR Innovator ETFs Trust - Innovator Gradient Tactical Rotation Strategy ETF -0.989999999999998 -4.06070549630844
IH 2.76 2.76 101 2023/12/05 07:00:00.00 extended-hours 0 0 IH Ihuman?Inc -0.78 -22.0338983050848
IHAK 43.6537 43.6537 2 2023/12/06 10:14:33.18 open 0 0 IHAK iShares Cybersecurity and Tech ETF 9.5037 27.8292825768668
IHDG 40.88 40.8777 279 2023/12/06 10:15:05.88 open 0.0023000000000053 0.00562653965366275 IHDG WisdomTree International Hedged Quality Dividend Growth Fund 2.52 6.56934306569344
IHG 82.4 80.66 705 2023/12/06 10:15:05.84 open 1.74000000000001 2.15720307463428 IHG InterContinental Hotels Group PLC ADR 11.65 16.4664310954064
IHI 50.68 50.67 384 2023/12/06 10:15:05.79 open 0.00999999999999801 0.0197355437142254 IHI iShares U.S. Medical Devices ETF -3.32 -6.14814814814815
IHTA 6.79 6.79 101 2023/12/05 07:00:00.00 extended-hours 0 0 IHTA Invesco High Income 2024 Target Term Fund -1.32 -16.2762022194821
IIF 23.56 23.56 261 2023/12/05 07:00:00.00 extended-hours 0 0 IIF Morgan Stanley India Investment Closed Fund 3.47 17.272274763564
IIIN 36.725 36.03 17882 2023/12/06 10:14:59.35 open 0.695 1.92894809880655 IIIN Insteel Industries Inc 6.735 22.4574858286095
IIM 11.62 11.57 619 2023/12/06 10:14:29.36 open 0.0499999999999989 0.432152117545367 IIM Invesco Value Municipal Income Closed Fund -1.16 -9.07668231611894
IIPR 86.7902 84.83 416 2023/12/06 10:15:07.33 open 1.9602 2.31073912530944 IIPR Innovative Industrial Properties Inc -2.9898 -3.33014034306082
IJH 264.57 264.48 1470 2023/12/06 10:15:03.49 open 0.089999999999975 0.0340290381125132 IJH iShares Core S&P Mid-Cap ETF 0.279999999999973 0.105944227931429
IJJ 108.03 108.03 43 2023/12/06 10:15:05.87 open 0 0 IJJ iShares S&P Mid-Cap 400 Value ETF -4.22 -3.75946547884187
IJR 100.77 99.19 1782 2023/12/06 10:15:08.79 open 1.58 1.5929025103337 IJR iShares Core S&P Small-Cap ETF -2.87 -2.76920108066384
IJS 95.775 95.775 31 2023/12/06 10:14:34.81 open 0 0 IJS iShares S&P Small-Cap 600 Value ETF -6.44499999999999 -6.30502837018195
ILCV 67.8837 67.8837 86 2023/12/06 10:14:42.97 open 0 0 ILCV iShares Morningstar Value ETF 1.72370000000001 2.60535066505443
IMAX 15.925 15.67 53970 2023/12/06 10:15:08.24 open 0.255000000000001 1.62731333758775 IMAX Imax Corp -1.075 -6.3235294117647
IMO 56.33 56.29 451 2023/12/06 10:15:05.88 open 0.0399999999999991 0.0710605791437185 IMO Imperial Oil Ltd 1.57 2.86705624543462
INDO 2.73 2.73 3 2023/12/06 08:48:34.71 extended-hours 0 0 INDO Indonesia Energy -3.26 -54.424040066778
INDS 38 38 70 2023/12/06 10:15:06.00 open 0 0 INDS Pacer Benchmark Industrial Real Estate SCTR -3.1385 -7.62910655468722
INFA 27.57 27.565 86 2023/12/06 10:14:54.90 open 0.00499999999999901 0.0181389443134373 INFA Informatica Inc 9.77 54.8876404494382
INFY 17.8436 17.46 348935 2023/12/06 10:15:06.50 open 0.383599999999998 2.19702176403206 INFY Infosys Ltd ADR -0.956400000000002 -5.0872340425532
ING 14.4011 14.25 211 2023/12/06 10:14:56.61 open 0.1511 1.06035087719298 ING ING Group NV ADR -0.0289000000000001 -0.200277200277201
INGR 105.545 105.43 39632 2023/12/06 10:15:00.25 open 0.114999999999995 0.109077112776245 INGR Ingredion Incorporated 2.745 2.67023346303502
INN 6.29 6.29 92464 2023/12/05 07:00:00.00 extended-hours 0 0 INN Summit Hotel Properties Inc -2.23 -26.1737089201878
INSP 151.175 148.5 2 2023/12/06 10:14:48.83 open 2.67500000000001 1.80134680134681 INSP Inspire Medical Systems Inc -101.885 -40.2612028767881
INST 26.66 26.66 18195 2023/12/05 07:00:00.00 extended-hours 0 0 INST Instructure Holdings Inc -0.370000000000001 -1.36884942656308
INSW 45.66 45.69 23 2023/12/06 10:14:53.42 open -0.0300000000000011 -0.0656598818122152 INSW International Seaways Inc 6.81999999999999 17.5592173017508
INTT 13.625 13.5 4 2023/12/06 10:15:00.23 open 0.125 0.925925925925926 INTT inTest Corporation 0.625 4.80769230769231
INVH 33.53 33.29 441 2023/12/06 10:15:05.33 open 0.240000000000002 0.720937218383905 INVH Invitation Homes Inc 1.03 3.16923076923077
IONQ 13.895 13.1201 13441 2023/12/06 10:15:08.91 open 0.774899999999999 5.90620498319372 IONQ IONQ Inc 9.455 212.95045045045
IOT 34.91 34.85 4448 2023/12/06 10:15:05.86 open 0.0599999999999952 0.172166427546615 IOT Samsara Inc 21.27 155.938416422287
IP 36.8018 36.44 505 2023/12/06 10:15:08.82 open 0.361800000000002 0.992864983534584 IP International Paper -5.0182 -11.9995217599235
IPG 31.535 30.82 478642 2023/12/06 10:15:04.29 open 0.715 2.31992212848799 IPG Interpublic Group of Companies Inc -4.925 -13.5079539221064
IPI 19.7 19.22 16638 2023/12/06 10:15:08.89 open 0.48 2.49739854318419 IPI Intrepid Potash Inc -13.03 -39.8105713412771
IQLT 36.12 36.12 101 2023/12/06 10:14:55.72 open 0 0 IQLT iShares MSCI Intl Quality Factor ETF 1.02999999999999 2.93530920490166
IQV