CollectAI

close-nyse_stocks

2019/10/21

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
A.US Agilent Technologies Inc 20191021 0 74.88 75.51 74.69 75.48 1739523 74.4128 up down incorrect
AA.US Alcoa Corporation 20191021 0 21.57 21.66 20.45 20.47 6356577 20.4254 down down correct
AAIC.US PC 20191021 0 21.15 21.39 21.15 21.2456 9980 16.7994 up down incorrect
AAP.US Advance Auto Parts Inc 20191021 0 164.53 166.35 163.99 166.03 665179 162.1462 up up correct
AAT.US American Assets Trust Inc 20191021 0 47.25 47.78 47.125 47.69 244331 44.499 up up correct
AB.US AllianceBernstein Holding L.P 20191021 0 28.22 28.52 28.08 28.33 412659 23.2784 up up correct
ABB.US ABB Ltd 20191021 0 19.54 19.63 19.5 19.57 2053481 18.2201 up up correct
ABBV.US AbbVie Inc 20191021 0 76.88 77.8452 75.85 77.3 7882560 69.8928 up up correct
ABC.US AmerisourceBergen Corporation 20191021 0 88.2 89 84.37 86.66 2354632 83.4712 down down correct
ABEV.US Ambev S.A 20191021 0 4.51 4.59 4.495 4.58 12700520 4.1654 up up correct
ABG.US Asbury Automotive Group Inc 20191021 0 104.34 106.37 104.34 105.98 212182 105.98 up up correct
ABM.US ABM Industries Incorporated 20191021 0 37.92 38.16 37.48 37.68 221103 36.2159 down up incorrect
ABT.US Abbott Laboratories 20191021 0 83.14 83.28 81.515 81.65 5589203 79.1591 down down correct
AC.US Associated Capital Group Inc 20191021 0 35.54 36.99 35.43 36.43 14959 35.7757 up up correct
ACA.US Arcosa Inc 20191021 0 33.67 35.69 33.35 34.59 699466 34.3108 up down incorrect
ACC.US American Campus Communities Inc 20191021 0 49.09 49.71 48.925 49.57 555837 44.8363 up up correct
ACCO.US ACCO Brands Corporation 20191021 0 9.89 10 9.825 9.92 702725 9.1619 up up correct
ACEL.US WS 20191021 0 10.3 10.34 10.29 10.29 43873 8.8934 down down correct
ACH.US Aluminum Corporation of China Limited 20191021 0 8 8 7.9 7.93 24347 7.93 down down correct
ACM.US AECOM 20191021 0 41.32 41.85 41.01 41.03 1401105 41.03 down down correct
ACN.US Accenture plc 20191021 0 186.95 187.535 185.388 187.34 1347967 182.1289 up up correct
ACRE.US Ares Commercial Real Estate Corporation 20191021 0 15.31 15.43 15.3 15.38 152734 12.2498 up up correct
ACV.US AllianzGI Diversified Income & Convertible Fund 20191021 0 23.07 23.21 23.05 23.21 21473 16.5439 up up correct
ADM.US Archer 20191021 0 39.94 40.47 39.8173 40.4 2455193 37.8439 up down incorrect
ADNT.US Adient plc 20191021 0 23.19 23.98 22.96 23.09 706900 23.09 down up incorrect
ADT.US ADT Inc 20191021 0 7.38 7.51 7.19 7.22 1385285 6.4055 down down correct
ADX.US Adams Diversified Equity Fund Inc 20191021 0 15.86 15.93 15.8 15.92 89362 11.9184 up up correct
AEE.US Ameren Corporation 20191021 0 76.41 76.89 76.28 76.66 1033603 72.2796 up up correct
AEG.US Aegon N.V 20191021 0 4.37 4.4 4.35 4.35 794400 4.0912 down down correct
AEM.US Agnico Eagle Mines Limited 20191021 0 54.31 54.49 52.83 53.03 1142750 50.8511 down down correct
AENZ.US Aenza S.A.A 20191021 0 2.32 2.35 2.3 2.35 10176 2.35 up down incorrect
AEO.US American Eagle Outfitters Inc 20191021 0 15.27 15.905 15.27 15.78 5479784 14.8338 up up correct
AER.US AerCap Holdings N.V 20191021 0 56.26 57.7 56.26 56.59 690020 56.59 up up correct
AES.US The AES Corporation 20191021 0 16.4 16.5 16.33 16.44 4126603 15.3899 up up correct
AFB.US AllianceBernstein National Municipal Income Fund 20191021 0 13.52 13.55 13.42 13.49 43635 12.7334 down down correct
AFG.US American Financial Group Inc 20191021 0 104.89 105.18 104.43 104.72 214365 79.4098 down down correct
AFGB.US American Financial Group Inc 20191021 0 27.13 27.19 27.13 27.165 14094 24.7051 up up correct
AFI.US Armstrong Flooring Inc 20191021 0 6.4 6.605 6.35 6.59 173085 6.59 up up correct
AFL.US Aflac Incorporated 20191021 0 53 53.21 52.845 52.9 2828298 49.9785 down down correct
AFT.US Apollo Senior Floating Rate Fund Inc 20191021 0 14.57 14.63 14.57 14.62 35771 12.5482 up up correct
AG.US First Majestic Silver Corp 20191021 0 10.37 10.445 9.925 9.96 3055461 9.9488 down up incorrect
AGCO.US AGCO Corporation 20191021 0 74.66 75.54 74.08 75.25 359000 72.0737 up up correct
AGD.US Aberdeen Global Dynamic Dividend Fund 20191021 0 9.66 9.74 9.642 9.69 39287 8.2743 up up correct
AGI.US Alamos Gold Inc 20191021 0 5.08 5.12 4.99 5.01 2256767 4.8914 down up incorrect
AGO.US Assured Guaranty Ltd 20191021 0 47 47.34 46.91 46.93 379483 44.6525 down down correct
AGR.US Avangrid Inc 20191021 0 50.3 50.87 50.18 50.8 439075 46.8578 up up correct
AGRO.US Adecoagro S.A 20191021 0 5.96 6.01 5.95 5.99 160443 5.99 up up correct
AGS.US PlayAGS Inc 20191021 0 11.04 11.49 10.96 11.1 403873 11.1 up up correct
AGX.US Argan Inc 20191021 0 39.58 39.83 39.21 39.38 103960 35.8298 down down correct
AHH.US PA 20191021 0 26.6706 26.836 26.6706 26.684 952 23.2956 up up correct
AHL.US PE 20191021 0 26.02 26.02 25.95 26 38178 22.9705 down down correct
AHT.US PI 20191021 0 21.79 21.83 21.53 21.54 23246 19.8189 down down correct
AIF.US Apollo Tactical Income Fund Inc 20191021 0 14.86 14.86 14.78 14.79 26726 12.6036 down down correct
AIG.US PA 20191021 0 27.44 27.47 27.25 27.32 48472 24.2017 down down correct
AIN.US Albany International Corp 20191021 0 88.38 88.91 86.14 86.39 220234 84.0643 down down correct
AIR.US AAR Corp 20191021 0 40.27 40.64 39.875 40.26 384282 40.0419 down down correct
AIT.US Applied Industrial Technologies Inc 20191021 0 55.9 56.9 55.9 56 123199 53.8223 up up correct
AIV.US Apartment Investment and Management Company 20191021 0 5.8548 5.8978 5.8343 5.8956 399788 5.4134 up up correct
AIZ.US Assurant Inc 20191021 0 126.67 127.59 126.36 127.56 346387 122.6909 up up correct
AJG.US Arthur J. Gallagher & Co 20191021 0 89.77 90.36 89.745 90.33 859645 87.2153 up up correct
AJRD.US Aerojet Rocketdyne Holdings Inc 20191021 0 45.61 46.36 45.46 45.8 652538 41.2707 up up correct
AJX.US Great Ajax Corp 20191021 0 15.67 15.95 15.67 15.92 168383 13.4273 up up correct
AJXA.US Great Ajax Corp. 7.25 CV SR NT 24 20191021 0 27.56 27.69 27.463 27.53 26652 23.6659 down up incorrect
AKO.US B 20191021 0 19.4 19.4 18.35 18.36 7614 16.5316 down down correct
AKR.US Acadia Realty Trust 20191021 0 28.8 29.4 28.67 29.39 1095556 27.8241 up up correct
AL.US PA 20191021 0 26.82 26.92 26.765 26.8 30970 23.3887 down down correct
ALB.US Albemarle Corporation 20191021 0 67.91 68.18 66.81 67.24 1164656 65.222 down down correct
ALC.US Alcon AG 20191021 0 58.86 58.95 58.48 58.5 532674 58.3304 down down correct
ALE.US ALLETE Inc 20191021 0 87.15 87.47 86.64 87.09 151029 79.9363 down down correct
ALEX.US Alexander & Baldwin Inc 20191021 0 25.1 25.38 25.091 25.15 330863 23.6717 up up correct
ALG.US Alamo Group Inc 20191021 0 120.16 121.925 119.6 121.16 89003 120.1261 up down incorrect
ALIN.US PE 20191021 0 22.5 22.7975 22.5 22.6 39958 18.698 up up correct
ALK.US Alaska Air Group Inc 20191021 0 67.91 69.28 67.35 69.04 1448375 68.3093 up up correct
ALL.US The Allstate Corporation 20191021 0 108.94 109.29 108.43 109.13 1450810 103.5843 up up correct
ALLE.US Allegion plc 20191021 0 104.57 105.5 104.35 105.03 567306 102.4032 up up correct
ALLY.US PA 20191021 0 26.4 26.45 26.38 26.42 137143 26.42 up down incorrect
ALP.US PQ 20191021 0 26.53 26.75 26.53 26.62 11978 23.9495 up up correct
ALSN.US Allison Transmission Holdings Inc 20191021 0 45.45 45.69 44.98 45.29 819000 43.47 down up incorrect
ALV.US Autoliv Inc 20191021 0 81.92 82.24 80.78 81.44 517535 78.2808 down up incorrect
ALX.US Alexander's Inc 20191021 0 354.45 359.91 353.95 359.91 17914 311.2241 up up correct
AM.US Antero Midstream Corporation 20191021 0 7.36 7.45 7.19 7.25 4862164 4.9793 down up incorrect
AMBC.US Ambac Financial Group Inc 20191021 0 20 20.28 19.9 20.19 229041 20.19 up up correct
AMC.US AMC Entertainment Holdings Inc 20191021 0 9.43 9.54 9.18 9.22 1805071 8.9464 down down correct
AMCR.US Amcor plc 20191021 0 9.67 9.77 9.62 9.68 4630900 8.8045 up up correct
AME.US AMETEK Inc 20191021 0 88.82 89.33 88.025 88.23 2052627 86.899 down up incorrect
AMG.US Affiliated Managers Group Inc 20191021 0 75.4 76.635 75.23 75.47 589520 74.8528 up up correct
AMH.US PH 20191021 0 27.11 27.12 26.88 26.88 4034 23.5824 down down correct
AMK.US AssetMark Financial Holdings Inc 20191021 0 27.44 28.13 26.85 27.55 127182 27.55 up up correct
AMN.US AMN Healthcare Services Inc 20191021 0 59.61 59.96 57.91 58.16 431158 58.16 down down correct
AMOV.US América Móvil S.A.B. de C.V 20191021 0 15.75 16.24 15.75 16.24 11883 15.2622 up up correct
AMP.US Ameriprise Financial Inc 20191021 0 143.77 145.3 143.5606 144.3 568081 137.2196 up up correct
AMPY.US Amplify Energy Corp 20191021 0 6.59 6.74 6.55 6.7 155047 6.7 up up correct
AMR.US Alpha Metallurgical Resources Inc 20191021 0 22.52 23.66 22.47 23.03 156172 23.03 up down incorrect
AMRC.US Ameresco Inc 20191021 0 14.9 14.98 14.73 14.74 59764 14.74 down down correct
AMRX.US Amneal Pharmaceuticals Inc 20191021 0 3 3.07 2.9 2.96 829180 2.96 down down correct
AMT.US American Tower Corporation (REIT) 20191021 0 229.24 229.59 226.7 229.4 1274792 219.7575 up up correct
AMX.US América Móvil S.A.B. de C.V 20191021 0 15.98 16.27 15.95 16.23 2779828 15.2603 up up correct
AN.US AutoNation Inc 20191021 0 51.22 51.66 50.68 51.2 543601 51.2 down down correct
ANET.US Arista Networks Inc 20191021 0 242.27 246.17 241.23 243.84 1857528 60.96 up up correct
ANF.US Abercrombie & Fitch Co 20191021 0 16.15 16.59 16.125 16.15 1995580 15.7291
ANH.US PC 20191021 0 25.3937 25.3937 25.3937 25.3937 0 22.614
ANTM.US Anthem Inc 20191021 0 250.93 254.3 249.49 253.07 2439857 246.0198 up up correct
AOD.US Aberdeen Total Dynamic Dividend Fund 20191021 0 8.33 8.36 8.305 8.33 191633 7.08
AON.US Aon plc 20191021 0 194.14 195.06 192.94 195.03 497915 191.2967 up down incorrect
AOS.US A. O. Smith Corporation 20191021 0 51.41 51.78 50.82 51.1 1467706 48.9795 down down correct
AP.US Ampco 20191021 0 3.7739 3.79 3.77 3.78 3075 3.78 up up correct
APAM.US Artisan Partners Asset Management Inc 20191021 0 26.32 26.77 26.09 26.57 254710 21.8052 up up correct
APD.US Air Products and Chemicals Inc 20191021 0 215.72 215.94 213.3 213.5 736601 204.5289 down down correct
APG.US APi Group Corporation 20191021 0 9.9 9.9 9.75 9.9 5500 9.9
APH.US Amphenol Corporation 20191021 0 99.7 100.52 99.38 100.41 2739418 49.1359 up up correct
APLE.US Apple Hospitality REIT Inc 20191021 0 16.3 16.5 16.3 16.5 1220884 15.9375 up up correct
APO.US PB 20191021 0 26.97 27.0862 26.925 26.93 17798 23.5575 down down correct
APRN.US Blue Apron Holdings Inc 20191021 0 7.47 7.646 7.12 7.21 304911 7.21 down down correct
APTS.US Preferred Apartment Communities Inc 20191021 0 14.6 14.67 14.47 14.52 220338 12.0988 down down correct
AQN.US Algonquin Power & Utilities Corp 20191021 0 13.65 13.91 13.6146 13.88 867271 12.7321 up down incorrect
AQNA.US AQNA 20191021 0 28.26 28.26 27.72 27.8 30469 24.4744 down down correct
AQNB.US AQNB 20191021 0 28.03 28.03 27.76 27.84 25200 24.5006 down down correct
AQUA.US Evoqua Water Technologies Corp 20191021 0 17.14 17.3225 16.71 16.75 317817 16.75 down up incorrect
AR.US Antero Resources Corporation 20191021 0 2.54 2.59 2.42 2.57 8350957 2.57 up up correct
ARC.US ARC Document Solutions Inc 20191021 0 1.41 1.45 1.37 1.43 143759 1.3567 up up correct
ARCH.US Arch Resources Inc 20191021 0 79.84 80.6 78.79 78.93 197661 77.4359 down up incorrect
ARCO.US Arcos Dorados Holdings Inc 20191021 0 7.35 7.8 7.25 7.67 625110 7.2219 up up correct
ARDC.US Ares Dynamic Credit Allocation Fund Inc 20191021 0 14.61 14.68 14.6 14.68 97636 12.1911 up up correct
ARE.US Alexandria Real Estate Equities Inc 20191021 0 156.03 157.58 155.61 157.55 540358 149.6455 up up correct
ARES.US Ares Management Corporation 20191021 0 28.14 28.73 27.8701 28.26 340172 26.1073 up up correct
ARGD.US Argo Group US Inc. 6.5% SR NTS 42 20191021 0 25.72 25.77 25.72 25.75 2309 22.3301 up up correct
ARGO.US Argo Group International Holdings Ltd 20191021 0 69.89 70.295 69.54 69.65 58270 65.6946 down down correct
ARI.US Apollo Commercial Real Estate Finance Inc 20191021 0 19.03 19.15 19.03 19.11 931493 14.9649 up up correct
ARL.US American Realty Investors Inc 20191021 0 14.36 14.69 14.15 14.39 4391 14.39 up up correct
ARLO.US Arlo Technologies Inc 20191021 0 3.51 3.6 3.4 3.4 320646 3.4 down down correct
ARMK.US Aramark 20191021 0 44.67 44.8 44.21 44.41 1934179 43.1089 down down correct
AROC.US Archrock Inc 20191021 0 9.71 9.92 9.71 9.72 585033 8.2012 up up correct
ARW.US Arrow Electronics Inc 20191021 0 76.24 76.75 75.685 76.12 323314 76.12 down down correct
ASA.US ASA Gold and Precious Metals Limited 20191021 0 12.27 12.27 11.94 12 83583 11.9652 down down correct
ASC.US Ardmore Shipping Corporation 20191021 0 8.95 8.95 8.465 8.51 393275 8.4404 down down correct
ASG.US Liberty All 20191021 0 5.99 6.12 5.99 6.07 103749 4.8663 up up correct
ASGN.US ASGN Incorporated 20191021 0 62.03 62.7262 61.18 61.51 212144 61.51 down down correct
ASH.US Ashland Global Holdings Inc 20191021 0 77.24 77.77 76.901 77.05 289700 74.6643 down down correct
ASIX.US AdvanSix Inc 20191021 0 22.91 23.34 22.84 22.88 131761 22.8205 down down correct
ASPN.US Aspen Aerogels Inc 20191021 0 6.04 6.13 5.95 5.96 104311 5.96 down down correct
ASR.US Grupo Aeroportuario del Sureste S. A. B. de C. V 20191021 0 158.2 160.1 157.91 159.03 75919 155.5339 up up correct
ASX.US ASE Technology Holding Co. Ltd 20191021 0 5.02 5.0449 5.01 5.04 1356450 4.7361 up up correct
ATCO.US PI 20191021 0 26 26.11 26 26 27082 21.6634
ATEN.US A10 Networks Inc 20191021 0 6.7 6.76 6.65 6.73 216071 6.7097 up up correct
ATGE.US Adtalem Global Education Inc 20191021 0 36.1 36.7 35.12 36.25 486676 36.25 up up correct
ATHM.US Autohome Inc 20191021 0 83 85.19 82.71 85 477842 83.4929 up up correct
ATI.US Allegheny Technologies Incorporated 20191021 0 20.59 20.63 20.03 20.15 2518134 20.15 down down correct
ATKR.US Atkore Inc 20191021 0 33.22 33.87 33.16 33.56 298898 33.56 up up correct
ATO.US Atmos Energy Corporation 20191021 0 111.6 111.95 111.06 111.88 621675 106.6929 up down incorrect
ATR.US AptarGroup Inc 20191021 0 118.37 119.11 117.8 117.9 143014 114.8239 down down correct
ATTO.US Atento S.A 20191021 0 2.64 2.65 2.61 2.64 54874 13.2715
ATUS.US Altice USA Inc 20191021 0 29.36 29.76 29.25 29.32 2221321 29.32 down down correct
AU.US AngloGold Ashanti Limited 20191021 0 21.13 21.21 19.96 20.27 2071889 19.6386 down down correct
AUD.US Audacy Inc 20191021 0 3.32 3.39 3.26 3.28 1452768 3.2386 down up incorrect
AUST.US Austin Gold Corp. 20191021 0 16.94 16.97 16.94 16.97 6129 16.97 up up correct
AUY.US Yamana Gold Inc 20191021 0 3.39 3.4 3.24 3.24 10284573 3.122 down down correct
AVA.US Avista Corporation 20191021 0 48.3 48.54 47.96 48.13 279637 44.0136 down down correct
AVAL.US Grupo Aval Acciones y Valores S.A 20191021 0 7.49 7.56 7.47 7.48 33467 6.6389 down down correct
AVB.US AvalonBay Communities Inc 20191021 0 220.23 222.04 219.09 222.04 762654 208.1515 up up correct
AVD.US American Vanguard Corporation 20191021 0 13.64 13.8801 13.415 13.43 110401 13.3132 down down correct
AVK.US Advent Convertible and Income Fund 20191021 0 14.52 14.62 14.49 14.62 82371 11.3206 up up correct
AVLR.US Avalara Inc 20191021 0 66.56 67.32 65.73 66.79 586233 66.1613 up down incorrect
AVNS.US Avanos Medical Inc 20191021 0 41.15 42.33 40.9 41.55 349973 41.55 up up correct
AVNT.US Avient Corporation 20191021 0 32.04 32.48 31.57 31.71 564373 30.0181 down up incorrect
AVTR.US PA 20191021 0 14.36 14.56 14 14.12 1673274 9.9755 down down correct
AVY.US Avery Dennison Corporation 20191021 0 117.88 119.1 117 118.5 643756 114.2628 up down incorrect
AVYA.US Avaya Holdings Corp 20191021 0 12.15 12.5 11.98 12.43 1803885 12.43 up up correct
AWF.US AllianceBernstein Global High Income Fund 20191021 0 12.01 12.02 11.98 11.98 161899 10.3241 down down correct
AWI.US Armstrong World Industries Inc 20191021 0 99.19 100.81 99.11 100.23 350400 98.0922 up down incorrect
AWK.US American Water Works Company Inc 20191021 0 122.1 122.4 120.81 122.3 1224525 118.2096 up up correct
AWP.US Aberdeen Global Premier Properties Fund 20191021 0 6.34 6.395 6.32 6.38 257212 5.3122 up up correct
AWR.US American States Water Company 20191021 0 94.37 94.72 93.5975 94.48 187087 91.1406 up up correct
AX.US Axos Financial Inc 20191021 0 29.71 30.24 29.71 29.96 240719 29.96 up up correct
AXL.US American Axle & Manufacturing Holdings Inc 20191021 0 8.45 8.61 8.34 8.55 1798362 8.55 up up correct
AXP.US American Express Company 20191021 0 117.55 119.38 117.49 119.05 4320516 115.6142 up up correct
AXR.US AMREP Corporation 20191021 0 5.85 6.02 5.765 5.82 6488 5.82 down down correct
AXS.US PE 20191021 0 25.91 25.95 25.86 25.93 42054 23.2157 up up correct
AXTA.US Axalta Coating Systems Ltd 20191021 0 28.87 28.9 28.52 28.65 1501500 28.65 down up incorrect
AYI.US Acuity Brands Inc 20191021 0 123.85 125.29 123.36 123.86 300113 122.8 up up correct
AYX.US Alteryx Inc 20191021 0 95.41 96.3 90.89 92.87 2764639 92.87 down down correct
AZO.US AutoZone Inc 20191021 0 1112.58 1112.58 1098.615 1109.92 149846 1109.92 down down correct
AZRE.US Azure Power Global Limited 20191021 0 12.24 12.3 12.19 12.24 35971 12.24
AZUL.US Azul S.A 20191021 0 36.8 37.1616 36.55 36.96 280366 36.96 up up correct
AZZ.US AZZ Inc 20191021 0 39.33 39.84 39.2 39.45 119833 38.1553 up down incorrect
B.US Barnes Group Inc 20191021 0 53.33 54.41 53.33 53.8 152599 52.1838 up up correct
BA.US The Boeing Company 20191021 0 332.89 334.24 324.4 331.06 15538450 327.1925 down down correct
BABA.US Alibaba Group Holding Limited 20191021 0 172.64 173.91 170.87 173.52 9055175 173.52 up up correct
BAF.US BlackRock Municipal Income Investment Quality Trust 20191021 0 14.23 14.23 14.14 14.1451 8559 13.1981 down up incorrect
BAH.US Booz Allen Hamilton Holding Corporation 20191021 0 69.93 70.17 69.22 69.99 736645 67.4843 up up correct
BAK.US Braskem S.A 20191021 0 13.71 14 13.71 13.89 23927 12.1686 up down incorrect
BALY.US Bally's Corporation 20191021 0 23.55 23.9 23.55 23.74 108039 23.74 up down incorrect
BAM.US Brookfield Asset Management Inc 20191021 0 53.0613 53.3889 52.9024 53.3392 1072558 34.6477 up up correct
BANC.US PE 20191021 0 26.74 26.74 26.63 26.63 1283 22.8364 down down correct
BAP.US Credicorp Ltd 20191021 0 211.21 211.34 207.9368 209.96 170049 185.1522 down down correct
BAX.US Baxter International Inc 20191021 0 88.48 89.1 88.36 88.45 1789315 86.0175 down up incorrect
BB.US BlackBerry Limited 20191021 0 5.13 5.25 5.1 5.21 3649962 5.21 up up correct
BBAR.US Banco BBVA Argentina S.A 20191021 0 4.05 4.12 3.98 4.07 482458 4.07 up up correct
BBD.US Banco Bradesco S.A 20191021 0 6.7025 6.7851 6.6446 6.7273 14348893 6.1298 up up correct
BBDC.US Barings BDC Inc 20191021 0 10.21 10.25 10.1 10.16 116383 8.5922 down up incorrect
BBDO.US Banco Bradesco S.A 20191021 0 7.5172 7.6361 7.5 7.61 1638 6.985 up down incorrect
BBK.US BlackRock Municipal Bond Trust 20191021 0 15.28 15.28 15.17 15.17 16840 14.1127 down down correct
BBL.US BHP Group 20191021 0 41.89 41.9 41.56 41.72 1382722 35.7133 down down correct
BBN.US BlackRock Taxable Municipal Bond Trust 20191021 0 23.83 23.83 23.6 23.6 104215 20.9473 down up incorrect
BBU.US Brookfield Business Partners L.P 20191021 0 39.55 39.7 39.45 39.67 20631 39.1077 up up correct
BBVA.US Banco Bilbao Vizcaya Argentaria S.A 20191021 0 5.48 5.49 5.44 5.47 2838193 5.0292 down down correct
BBW.US Build 20191021 0 3.67 3.69 3.3961 3.41 241557 3.2112 down down correct
BBWI.US Bath Body Works Inc 20191021 0 13.0522 13.7472 13.0117 13.4158 7504617 12.8371 up up correct
BBY.US Best Buy Co. Inc 20191021 0 71.13 72.08 71.06 71.47 1536298 67.4476 up up correct
BC.US PC 20191021 0 27.21 27.23 27.0665 27.16 29922 24.4452 down down correct
BCC.US Boise Cascade Company 20191021 0 35.34 35.62 34.89 35.35 317671 30.1807 up up correct
BCE.US BCE Inc 20191021 0 48.91 49.1976 48.85 49.09 950166 43.1629 up up correct
BCH.US Banco de Chile 20191021 0 28.03 28.03 27.19 27.4 55030 25.2786 down down correct
BCO.US The Brink's Company 20191021 0 86.72 87.09 86.01 86.32 293632 84.191 down up incorrect
BCS.US Barclays PLC 20191021 0 8.6 8.62 8.485 8.52 2900146 8.0689 down down correct
BCX.US Blackrock Resources & Commodities Strategy Trust 20191021 0 7.41 7.47 7.41 7.45 161959 6.4597 up up correct
BDC.US Belden Inc 20191021 0 54.42 55.2392 53.77 53.97 220719 53.425 down down correct
BDJ.US BlackRock Enhanced Equity Dividend Trust 20191021 0 9.11 9.19 9.11 9.18 276349 7.5504 up down incorrect
BDN.US Brandywine Realty Trust 20191021 0 14.64 14.7 14.55 14.7 1355830 12.9495 up up correct
BDX.US Becton Dickinson and Company 20191021 0 257.11 259.145 253.98 254.1 954592 246.5741 down down correct
BE.US Bloom Energy Corporation 20191021 0 2.95 3 2.91 2.94 1351450 2.94 down down correct
BEDU.US Bright Scholar Education Holdings Limited 20191021 0 9.36 9.6 9.36 9.5 15848 6.6038 up up correct
BEN.US Franklin Resources Inc 20191021 0 27.49 27.77 27.38 27.43 2630444 25.0502 down down correct
BERY.US Berry Global Group Inc 20191021 0 39.66 39.955 39.56 39.57 553530 39.57 down down correct
BEST.US BEST Inc 20191021 0 5.27 5.4 5.25 5.38 1614400 5.38 up up correct
BF.US B 20191021 0 63.77 64.32 63.56 64.01 785345 63.2121 up up correct
BFAM.US Bright Horizons Family Solutions Inc 20191021 0 150.16 151.3 149.29 149.53 205600 149.53 down down correct
BFK.US BlackRock Municipal Income Trust 20191021 0 13.84 13.84 13.77 13.83 57018 12.484 down down correct
BFS.US Saul Centers Inc 20191021 0 54.78 55.34 54.7401 55.19 32181 49.1959 up up correct
BFZ.US BlackRock California Municipal Income Trust 20191021 0 13.54 13.54 13.45 13.47 48638 12.4352 down up incorrect
BG.US Bunge Limited 20191021 0 54.66 55.54 54.66 55.15 716000 51.1074 up up correct
BGH.US Barings Global Short Duration High Yield Fund 20191021 0 17.19 17.28 17.13 17.28 68775 14.0577 up up correct
BGIO.US BlackRock 2022 Global Income Opportunity Trust 20191021 0 9.59 9.61 9.5401 9.57 48503 2.4125 down down correct
BGR.US BlackRock Energy and Resources Trust 20191021 0 11.06 11.1584 11.04 11.13 94085 9.5744 up up correct
BGS.US B&G Foods Inc 20191021 0 16.3 16.53 16.13 16.16 1452510 13.8766 down down correct
BGSF.US BGSF Inc 20191021 0 18.89 19.6 18.8463 19.42 47145 17.9114 up up correct
BGT.US BlackRock Floating Rate Income Trust 20191021 0 12.35 12.44 12.33 12.4 104536 10.6773 up down incorrect
BGY.US BlackRock Enhanced International Dividend Trust 20191021 0 5.43 5.46 5.41 5.46 250864 4.6935 up up correct
BH.US Biglari Holdings Inc 20191021 0 81.85 86.15 81.85 84.88 24081 84.88 up up correct
BHC.US Bausch Health Companies Inc 20191021 0 22.57 23.12 22.46 22.86 3162984 22.86 up up correct
BHE.US Benchmark Electronics Inc 20191021 0 30.9 31.31 30.87 30.91 246228 29.3513 up up correct
BHK.US BlackRock Core Bond Trust 20191021 0 14.36 14.363 14.31 14.33 85467 12.7328 down down correct
BHLB.US Berkshire Hills Bancorp Inc 20191021 0 30.83 31.24 30.8001 31.02 148927 28.7888 up up correct
BHP.US BHP Group 20191021 0 48.49 48.53 48.18 48.38 1136825 42.186 down down correct
BHR.US PD 20191021 0 9.19 9.37 9.17 9.36 116222 2.7537 up up correct
BHV.US BlackRock Virginia Municipal Bond Trust 20191021 0 17 17.4826 17 17.2237 3865 16.0389 up up correct
BHVN.US Biohaven Pharmaceutical Holding Company Ltd 20191021 0 45.08 45.45 44.05 45.07 556472 45.07 down down correct
BIF.US Boulder Growth & Income Fund Inc 20191021 0 11.15 11.24 11.13 11.23 98841 10.3563 up up correct
BIG.US Big Lots Inc 20191021 0 20.66 20.833 20.02 20.32 1248976 18.7235 down down correct
BIO.US Bio 20191021 0 344.44 346.855 342 345.56 173468 345.56 up up correct
BIT.US BlackRock Multi 20191021 0 17.19 17.21 17.11 17.12 108567 14.1083 down down correct
BJ.US BJ's Wholesale Club Holdings Inc 20191021 0 25.36 25.48 25.15 25.37 1185190 25.37 up up correct
BK.US The Bank of New York Mellon Corporation 20191021 0 45.53 45.97 45.47 45.67 6941720 42.7653 up up correct
BKD.US Brookdale Senior Living Inc 20191021 0 8.76 8.8 8.46 8.47 1330900 8.47 down down correct
BKE.US The Buckle Inc 20191021 0 21.25 21.56 21.05 21.28 486725 15.6711 up up correct
BKH.US Black Hills Corporation 20191021 0 78.88 79.37 78.315 78.53 372244 72.8184 down down correct
BKI.US Black Knight Inc 20191021 0 62.09 62.58 61.735 62.51 509406 62.51 up down incorrect
BKN.US BlackRock Investment Quality Municipal Trust Inc 20191021 0 15.31 15.35 15.2 15.33 43013 13.876 up down incorrect
BKT.US BlackRock Income Trust Inc 20191021 0 6.08 6.09 6.08 6.09 131517 5.2799 up up correct
BKU.US BankUnited Inc 20191021 0 34.04 34.34 33.98 34.05 834662 31.9836 up up correct
BLD.US TopBuild Corp 20191021 0 102 102.81 100.93 101.43 205895 101.43 down down correct
BLDR.US Builders FirstSource Inc 20191021 0 23.16 23.44 23.03 23.33 1887296 23.33 up up correct
BLE.US BlackRock Municipal Income Trust II 20191021 0 15.16 15.16 14.9054 14.9195 50174 13.4453 down down correct
BLK.US BlackRock Inc 20191021 0 447.06 454.39 447.0354 453.65 576621 430.8392 up down incorrect
BLL.US Ball Corporation 20191021 0 74.36 74.36 71.75 72.29 1965705 71.0246 down down correct
BLW.US BlackRock Limited Duration Income Trust 20191021 0 15.6 15.63 15.59 15.63 85508 13.2709 up up correct
BLX.US Banco Latinoamericano de Comercio Exterior S.A 20191021 0 19.86 20.15 19.53 19.81 78949 16.817 down down correct
BMA.US Banco Macro S.A 20191021 0 25.37 25.89 24.98 25.47 240098 25.47 up up correct
BME.US BlackRock Health Sciences Trust 20191021 0 38.1 38.5821 37.9001 38.32 33637 34.0296 up up correct
BMI.US Badger Meter Inc 20191021 0 60.91 61.585 58.21 58.22 437010 57.0478 down down correct
BML.US PL 20191021 0 22.86 22.9 22.81 22.83 60551 20.7707 down down correct
BMO.US Bank of Montreal 20191021 0 74 74.56 73.99 74.47 391251 67.4739 up up correct
BMY.US Bristol 20191021 0 53.15 53.365 52.56 53.2 13175690 50.0237 up up correct
BNED.US Barnes & Noble Education Inc 20191021 0 3.75 4.12 3.75 3.97 626985 3.97 up up correct
BNS.US The Bank of Nova Scotia 20191021 0 57.77 57.84 57.16 57.56 1482678 51.6254 down down correct
BNY.US BlackRock New York Municipal Income Trust 20191021 0 13.91 13.91 13.8 13.8343 15931 12.524 down down correct
BOE.US BlackRock Enhanced Global Dividend Trust 20191021 0 10.37 10.44 10.37 10.42 234074 8.9978 up up correct
BOOT.US Boot Barn Holdings Inc 20191021 0 37.23 38.34 37.14 37.3 837939 37.3 up up correct
BORR.US Borr Drilling Limited 20191021 0 13.82 13.88 13.14 13.2 72350 13.2 down down correct
BOX.US Box Inc 20191021 0 15.96 16.03 15.71 15.94 1302359 15.94 down down correct
BP.US BP p.l.c 20191021 0 38.08 38.3982 38.04 38.27 7081382 33.2117 up up correct
BPMP.US BP Midstream Partners LP 20191021 0 14.54 14.71 14.51 14.62 83153 11.4513 up up correct
BPT.US BP Prudhoe Bay Royalty Trust 20191021 0 8.12 8.35 8.08 8.21 263869 7.6551 up down incorrect
BR.US Broadridge Financial Solutions Inc 20191021 0 123.38 123.81 121.99 123.65 381735 119.0901 up up correct
BRBR.US BellRing Brands Inc 20191021 0 16.41 17.47 16.25 16.68 949199 16.68 up up correct
BRC.US Brady Corporation 20191021 0 55.99 56.56 55.42 56.5 214492 54.5369 up up correct
BRFS.US BRF S.A 20191021 0 8.77 9.05 8.725 9.03 2141842 9.03 up up correct
BRK.US B 20191021 0 210 211.54 209.76 211.49 3337638 211.49 up down incorrect
BRMK.US Broadmark Realty Capital Inc 20191021 0 10.51 10.51 10.45 10.48 1451500 8.9574 down down correct
BRO.US Brown & Brown Inc 20191021 0 36.54 36.71 36.38 36.62 892789 35.9827 up up correct
BRSP.US Brightspire Capital Inc 20191021 0 14.22 14.38 14.12 14.29 296300 12.888 up up correct
BRT.US BRT Apartments Corp 20191021 0 16.37 16.8 16.3388 16.76 48564 14.5685 up down incorrect
BRW.US Voya Prime Rate Trust 20191021 0 4.73 4.73 4.72 4.72 201829 4.4102 down down correct
BRX.US Brixmor Property Group Inc 20191021 0 20.78 21.03 20.77 21.01 2221600 19.1326 up up correct
BSA.US BrightSphere Investment Group plc 20191021 0 24.94 24.9536 24.8 24.9 17846 22.3339 down up incorrect
BSAC.US Banco Santander 20191021 0 28.29 28.37 27.11 27.39 414054 24.9827 down down correct
BSBR.US Banco Santander (Brasil) S.A 20191021 0 10.7523 10.8204 10.6258 10.7912 588472 9.346 up up correct
BSIG.US BrightSphere Investment Group Inc 20191021 0 9.71 9.84 9.623 9.71 549671 9.342
BSM.US Black Stone Minerals L.P 20191021 0 13.09 13.29 13.08 13.18 548981 10.907 up up correct
BSMX.US Banco Santander México S.A. Institución de Banca Múltiple Grupo Financiero Santander México 20191021 0 6.88 6.97 6.85 6.95 792037 6.5544 up up correct
BST.US BlackRock Science and Technology Trust 20191021 0 32.03 32.1395 31.901 32.04 44127 26.6135 up down incorrect
BSTZ.US BlackRock Science and Technology Trust II 20191021 0 19.85 19.85 19.61 19.62 189400 16.9492 down down correct
BTA.US BlackRock Long 20191021 0 12.88 12.88 12.71 12.73 38604 11.4609 down down correct
BTCM.US BIT Mining Limited 20191021 0 10.24 10.24 9.81 9.83 8944 9.83 down down correct
BTI.US British American Tobacco p.l.c 20191021 0 34.61 34.74 34.45 34.57 1967925 29.1496 down down correct
BTO.US John Hancock Financial Opportunities Fund 20191021 0 32.61 32.97 32.61 32.93 72505 28.2374 up up correct
BTT.US Blackrock Municipal 2030 Target Term Trust 20191021 0 23.91 23.98 23.84 23.92 68774 22.4091 up up correct
BTU.US Peabody Energy Corporation 20191021 0 15.58 16.04 15.25 15.28 650216 15.1419 down down correct
BTZ.US BlackRock Credit Allocation Income Trust 20191021 0 13.51 13.51 13.46 13.47 269197 11.5611 down down correct
BUI.US BlackRock Utilities Infrastructure & Power Opportunities Trust 20191021 0 22.46 22.83 22.41 22.68 37860 19.7787 up down incorrect
BUR.US Burford Capital Limited 20191021 0 10.65 10.66 10.65 10.66 9525 10.4891 up up correct
BURL.US Burlington Stores Inc 20191021 0 203.01 203.01 194.73 195.86 1467000 195.86 down down correct
BV.US BrightView Holdings Inc 20191021 0 17.87 18.03 17.66 17.99 90200 17.99 up up correct
BVH.US Bluegreen Vacations Holding Corporation 20191021 0 22.5 23.1 22.5 23.05 21900 22.9375 up up correct
BVN.US Compañía de Minas Buenaventura S.A.A 20191021 0 14.79 14.79 14.12 14.14 854970 14.1143 down down correct
BWA.US BorgWarner Inc 20191021 0 39 39.55 38.8 38.98 1301278 37.5202 down down correct
BWG.US Legg Mason BW Global Income Opportunities Fund Inc 20191021 0 12.23 12.25 12.15 12.2 78951 10.4488 down down correct
BWXT.US BWX Technologies Inc 20191021 0 56.54 56.91 55.78 55.86 650800 54.1383 down down correct
BX.US The Blackstone Group Inc 20191021 0 48.87 49.57 48.675 49.09 4221838 45.3511 up up correct
BXC.US BlueLinx Holdings Inc 20191021 0 32.79 34 32.79 34 137236 34 up up correct
BXMT.US Blackstone Mortgage Trust Inc 20191021 0 36.22 36.42 36.22 36.38 541406 30.3831 up up correct
BXMX.US Nuveen S&P 500 Buy 20191021 0 13.07 13.19 13.0314 13.11 189571 11.4005 up up correct
BXP.US Boston Properties Inc 20191021 0 128.1 129.99 128.1 129.98 531334 120.2129 up up correct
BY.US Byline Bancorp Inc 20191021 0 18.1 18.26 18.09 18.11 46081 17.6705 up down incorrect
BYD.US Boyd Gaming Corporation 20191021 0 26.25 26.63 25.77 25.89 1189393 25.8304 down down correct
BYM.US BlackRock Municipal Income Quality Trust 20191021 0 14.01 14.02 13.9 14.02 57774 12.7494 up up correct
BZH.US Beazer Homes USA Inc 20191021 0 16.31 16.7 16.2 16.39 473112 16.39 up up correct
C.US PN 20191021 0 27.55 27.7 27.48 27.7 84676 27.7 up up correct
CAAP.US Corporación América Airports S.A 20191021 0 4.25 4.31 4.23 4.24 223075 4.24 down up incorrect
CABO.US Cable One Inc 20191021 0 1301.6 1308.765 1284.24 1288.19 17118 1272.8056 down up incorrect
CACI.US CACI International Inc 20191021 0 227.03 227.26 224.24 224.8 143883 224.8 down down correct
CAE.US CAE Inc 20191021 0 24.66 25 24.63 24.89 103970 24.7194 up up correct
CAF.US Morgan Stanley China A Share Fund Inc 20191021 0 21.45 21.51 21.41 21.51 25372 17.5785 up up correct
CAG.US Conagra Brands Inc 20191021 0 27.15 27.63 27.15 27.46 3245260 25.6585 up up correct
CAH.US Cardinal Health Inc 20191021 0 51.13 51.48 49.15 50.41 4717586 46.7948 down down correct
CAI.US PB 20191021 0 26.2559 26.4399 26.2559 26.4399 1520 22.5068 up up correct
CAJ.US Canon Inc 20191021 0 26.94 27.23 26.83 27.1 509750 24.969 up up correct
CAL.US Caleres Inc 20191021 0 21.79 22.22 21.58 22.2 320689 21.1018 up up correct
CALX.US Calix Inc 20191021 0 7 7.22 6.99 7.13 283017 7.13 up up correct
CANG.US Cango Inc 20191021 0 4.9173 5.32 4.9 5.31 7633 4.5565 up up correct
CAPL.US CrossAmerica Partners LP 20191021 0 17.68 17.69 17.355 17.49 26365 13.3948 down down correct
CARS.US Cars.com Inc 20191021 0 10.78 10.91 10.41 10.42 616928 10.42 down down correct
CAT.US Caterpillar Inc 20191021 0 131.95 133.45 131.5 132.23 4273117 126.4307 up down incorrect
CATO.US The Cato Corporation 20191021 0 17.93 18.15 17.63 17.81 167252 16.6017 down down correct
CB.US Chubb Limited 20191021 0 153.41 153.689 152.655 153.3 1291379 146.1266 down down correct
CBB.US P 20191021 0 1.835 1.84 1.76 1.805 27200 0.4763 down down correct
CBD.US Companhia Brasileira de Distribuição 20191021 0 19.97 20.47 19.88 20.44 612472 19.1542 up up correct
CBH.US AllianzGI Convertible & Income 2024 Target Term Fund 20191021 0 9.48 9.48 9.4 9.44 27529 8.0237 down down correct
CBL.US PE 20191021 0 7.65 7.81 7.5 7.59 212005 7.59 down down correct
CBRE.US CBRE Group Inc 20191021 0 52.69 52.98 52.25 52.65 1345338 52.65 down down correct
CBT.US Cabot Corporation 20191021 0 44.45 44.97 43.93 43.97 179223 41.0885 down down correct
CBU.US Community Bank System Inc 20191021 0 64.32 66.39 63.86 65.46 238202 61.7891 up down incorrect
CBZ.US CBIZ Inc 20191021 0 24.63 25.27 24.63 25.08 180467 25.08 up up correct
CC.US The Chemours Company 20191021 0 15.32 15.93 15.23 15.72 1682962 14.128 up up correct
CCI.US Crown Castle International Corp. (REIT) 20191021 0 144.05 144.05 141.32 143.35 1580037 133.7298 down down correct
CCJ.US Cameco Corporation 20191021 0 9.28 9.35 9.17 9.2 1591076 9.0619 down down correct
CCK.US Crown Holdings Inc 20191021 0 70.15 70.34 69.04 69.48 1430254 68.9446 down down correct
CCL.US Carnival Corporation & plc 20191021 0 43.07 43.515 42.97 43.12 4585008 42.1345 up up correct
CCM.US Concord Medical Services Holdings Limited 20191021 0 2.3602 2.3602 2.3602 2.3602 122 2.3602
CCO.US Clear Channel Outdoor Holdings Inc 20191021 0 2.34 2.42 2.33 2.34 2610597 2.34
CCS.US Century Communities Inc 20191021 0 33.13 33.46 32.62 32.73 280327 32.533 down down correct
CCU.US Compañía Cervecerías Unidas S.A 20191021 0 21.59 21.71 21.09 21.36 518970 18.1701 down down correct
CCZ.US Comcast Holdings Corp 20191021 0 57.38 57.38 57 57 546 54.2641 down down correct
CDAY.US Ceridian HCM Holding Inc 20191021 0 45.07 45.53 44.8 45.38 1041476 45.38 up up correct
CDE.US Coeur Mining Inc 20191021 0 4.9 4.98 4.8 4.86 5697923 4.86 down down correct
CDR.US PC 20191021 0 22.9 23.02 22.9 23 6213 19.3186 up down incorrect
CE.US Celanese Corporation 20191021 0 122.07 123.04 121.22 121.31 991300 115.5217 down down correct
CEA.US China Eastern Airlines Corporation Limited 20191021 0 24.7 24.7 24.48 24.7 4366 24.2732
CEE.US The Central and Eastern Europe Fund Inc 20191021 0 26.21 26.41 26.21 26.37 11590 24.1527 up up correct
CEIX.US CONSOL Energy Inc 20191021 0 14.37 14.865 14.35 14.5 186066 14.5 up up correct
CELP.US Cypress Environmental Partners L.P 20191021 0 9.12 9.3674 9.05 9.2375 17354 8.5332 up up correct
CEM.US ClearBridge MLP and Midstream Fund Inc 20191021 0 54.05 54.2 53.55 53.8 42860 43.3364 down down correct
CEN.US Center Coast Brookfield MLP & Energy Infrastructure Fund 20191021 0 6.63 6.67 6.58 6.61 251778 48.9832 down down correct
CEPU.US Central Puerto S.A 20191021 0 2.86 2.9 2.78 2.83 132204 2.7594 down down correct
CEQP.US P 20191021 0 9.28 9.285 9.17 9.18 33701 7.2283 down down correct
CF.US CF Industries Holdings Inc 20191021 0 48.33 48.33 46.26 46.46 2577502 43.403 down up incorrect
CFX.US Colfax Corporation 20191021 0 30.5 30.85 30.415 30.61 1148713 30.61 up up correct
CFXA.US Colfax Corporation 20191021 0 134.93 135.79 134.42 135.08 44000 125.0776 up up correct
CGA.US China Green Agriculture Inc 20191021 0 4.33 4.372 4.2995 4.33 4604 4.33
CGAU.US Centerra Gold Inc 20191021 0 9.68 9.84 9.25 9.25 13300 8.905 down down correct
CHCT.US Community Healthcare Trust Incorporated 20191021 0 46.64 47.11 46.34 46.58 113813 42.7713 down down correct
CHD.US Church & Dwight Co. Inc 20191021 0 73.89 74 73.19 73.7 1332408 71.7504 down down correct
CHE.US Chemed Corporation 20191021 0 417.39 418.99 414.9601 415.51 65793 412.8168 down up incorrect
CHGG.US Chegg Inc 20191021 0 32.45 32.79 32.13 32.73 1189477 32.73 up up correct
CHH.US Choice Hotels International Inc 20191021 0 86.48 87.82 86.27 86.95 237411 86.1291 up up correct
CHK.US PD 20191021 0 40.2 40.97 40.2 40.97 9194 36.095 up up correct
CHMI.US PB 20191021 0 25.41 25.56 25.4 25.56 3028 21.3443 up up correct
CHN.US The China Fund Inc 20191021 0 19.99 20.0498 19.91 19.98 5269 11.5142 down down correct
CHPT.US WS 20191021 0 9.75 9.75 9.72 9.75 2014 9.75
CHRA.US Charah Solutions Inc 20191021 0 1.98 2 1.905 1.98 15915 1.98
CHS.US Chico's FAS Inc 20191021 0 3.44 3.53 3.4 3.4 1211131 3.1926 down down correct
CHT.US Chunghwa Telecom Co. Ltd 20191021 0 36.61 36.84 36.59 36.8 81720 34.1655 up down incorrect
CHWY.US Chewy Inc 20191021 0 27.05 28.24 26.71 27.86 1560591 27.86 up down incorrect
CI.US Cigna Corporation 20191021 0 166.95 168.055 165.85 166.74 1969147 163.755 down down correct
CIA.US Citizens Inc 20191021 0 6.89 7.12 6.89 7.12 68630 7.12 up down incorrect
CIB.US Bancolombia S.A 20191021 0 49.67 50 49.64 50 214946 47.0992 up up correct
CIEN.US Ciena Corporation 20191021 0 38.78 38.88 38.35 38.36 1949607 38.36 down down correct
CIF.US MFS Intermediate High Income Fund 20191021 0 2.59 2.65 2.59 2.6216 132078 2.2166 up up correct
CIG.US Companhia Energética de Minas Gerais 20191021 0 3.25 3.29 3.24 3.29 2672448 2.8281 up up correct
CII.US BlackRock Enhanced Capital and Income Fund Inc 20191021 0 16.12 16.25 16.07 16.25 91474 14.2647 up up correct
CIM.US PD 20191021 0 25.65 25.76 25.65 25.7 14033 20.5757 up up correct
CINR.US Ciner Resources LP 20191021 0 17.65 17.91 17.48 17.91 7565 16.4301 up up correct
CIO.US PA 20191021 0 26.44 26.75 26.28 26.75 1564 23.3447 up up correct
CIR.US CIRCOR International Inc 20191021 0 37.5 38 36.88 37.34 102449 37.34 down down correct
CL.US Colgate 20191021 0 68 68.38 67.85 68.3 2534664 64.8132 up down incorrect
CLB.US Core Laboratories N.V 20191021 0 40.7 42.57 40.7 42.06 946709 41.6647 up up correct
CLF.US Cleveland 20191021 0 7 7.23 6.91 6.99 11657960 6.3906 down up incorrect
CLH.US Clean Harbors Inc 20191021 0 79.38 79.88 78.1 78.47 205417 78.47 down up incorrect
CLI.US Mack 20191021 0 21.77 22 21.73 21.9 355783 21.1254 up up correct
CLPR.US Clipper Realty Inc 20191021 0 9.54 9.56 9.42 9.44 27608 8.4054 down up incorrect
CLR.US Continental Resources Inc 20191021 0 27.58 28.26 27.54 28.03 1930550 27.5965 up down incorrect
CLS.US Celestica Inc 20191021 0 6.7 6.89 6.68 6.82 211982 6.82 up up correct
CLW.US Clearwater Paper Corporation 20191021 0 18.14 18.63 17.92 18.3 205656 18.3 up up correct
CLX.US The Clorox Company 20191021 0 149.67 149.7019 148.69 149.07 871705 141.2597 down down correct
CM.US Canadian Imperial Bank of Commerce 20191021 0 84.83 85.21 84.67 85.03 866399 76.4504 up up correct
CMA.US Comerica Incorporated 20191021 0 66.19 66.76 65.265 65.51 1439314 58.5289 down down correct
CMC.US Commercial Metals Company 20191021 0 19.08 19.27 18.43 18.47 1480894 17.5941 down down correct
CMCM.US Cheetah Mobile Inc 20191021 0 3.51 3.56 3.46 3.48 98071 2.0644 down down correct
CMG.US Chipotle Mexican Grill Inc 20191021 0 847.64 852 842.112 851.54 530810 851.54 up down incorrect
CMI.US Cummins Inc 20191021 0 171.64 172.86 170.7 171.32 978251 161.5904 down up incorrect
CMO.US Capstead Mortgage Corporation 20191021 0 7.65 7.84 7.65 7.8 609377 6.4572 up up correct
CMP.US Compass Minerals International Inc 20191021 0 56.58 57.17 55.834 56.46 128233 51.1238 down down correct
CMRE.US PE 20191021 0 26.02 26.02 25.86 25.93 14039 21.7188 down up incorrect
CMSA.US CMS Energy Corporation 5.6% JRSUB NT 78 20191021 0 27.07 27.14 26.85 26.99 71926 23.9666 down down correct
CMSC.US CMS Energy Corp 20191021 0 27.86 27.86 27.7803 27.83 60283 24.9427 down down correct
CMSD.US CMS Energy Corp 20191021 0 28.05 28.14 27.89 28.12 199500 25.2557 up up correct
CMU.US MFS High Yield Municipal Trust 20191021 0 4.63 4.63 4.61 4.62 49901 4.1705 down down correct
CNA.US CNA Financial Corporation 20191021 0 47.25 47.65 46.88 47.62 149116 41.3 up up correct
CNC.US Centene Corporation 20191021 0 47.2 47.3 45.77 45.77 5602703 45.77 down down correct
CNF.US CNFinance Holdings Limited 20191021 0 4.76 4.9 4.7 4.87 5238 4.87 up up correct
CNHI.US CNH Industrial N.V 20191021 0 10.96 11.02 10.92 10.95 2069469 10.5409 down down correct
CNI.US Canadian National Railway Company 20191021 0 87.68 88.88 87.68 88.72 798950 84.3283 up up correct
CNK.US Cinemark Holdings Inc 20191021 0 36.57 36.81 36.18 36.21 1221779 35.3175 down down correct
CNMD.US CONMED Corporation 20191021 0 98.01 99.3 97.31 97.72 183375 95.9775 down down correct
CNNE.US Cannae Holdings Inc 20191021 0 28.43 28.65 28.24 28.4 168418 28.4 down up incorrect
CNP.US CenterPoint Energy Inc 20191021 0 28.59 28.79 28.54 28.74 3144671 26.7773 up up correct
CNQ.US Canadian Natural Resources Limited 20191021 0 25.19 25.695 25.19 25.58 1061303 21.2544 up down incorrect
CNR.US Cornerstone Building Brands Inc 20191021 0 6.55 6.77 6.42 6.44 269634 4.3209 down down correct
CNS.US Cohen & Steers Inc 20191021 0 62.93 64.06 62.68 63.73 200456 56.8916 up up correct
CNX.US CNX Resources Corporation 20191021 0 7.47 7.52 7.115 7.23 3313507 7.23 down up incorrect
CO.US Global Cord Blood Corporation 20191021 0 5.36 5.79 5.36 5.67 165182 5.67 up up correct
COE.US China Online Education Group 20191021 0 6.984 7.09 6.86 6.93 12765 6.93 down down correct
COG.US Cabot Oil & Gas Corporation 20191021 0 17.89 18.3 17.65 18.25 6877671 17.4174 up up correct
COLD.US Americold Realty Trust 20191021 0 38.07 38.4 37.98 38.31 903527 36.5069 up up correct
COO.US The Cooper Companies Inc 20191021 0 289.28 289.74 286.48 287.34 314595 287.243 down down correct
COP.US ConocoPhillips 20191021 0 54.25 56.11 54.08 55.96 6779745 52.1833 up up correct
COR.US CoreSite Realty Corporation 20191021 0 120.91 121.4889 120.04 121.04 256548 110.7944 up down incorrect
CORR.US PA 20191021 0 25.6 25.6 25.55 25.55 15774 20.9366 down down correct
COTY.US Coty Inc 20191021 0 11 11.65 10.7 11.48 17802949 11.2394 up up correct
CP.US Canadian Pacific Railway Limited 20191021 0 217.33 219.78 217.33 218.81 1564780 40.9247 up up correct
CPA.US Copa Holdings S.A 20191021 0 100.8 102.68 100.8 102.55 299500 101.0068 up up correct
CPAC.US Cementos Pacasmayo S.A.A 20191021 0 9.31 9.4938 9.31 9.32 3652 7.3277 up up correct
CPB.US Campbell Soup Company 20191021 0 47.56 48.2 47.56 47.89 1857561 45.0519 up up correct
CPE.US Callon Petroleum Company 20191021 0 3.85 3.93 3.7 3.71 2369222 37.1 down down correct
CPF.US Central Pacific Financial Corp 20191021 0 29.03 29.4 28.71 29.16 92158 26.5396 up up correct
CPG.US Crescent Point Energy Corp 20191021 0 3.78 3.97 3.76 3.89 2236536 3.8198 up down incorrect
CPK.US Chesapeake Utilities Corporation 20191021 0 92.86 93.87 92.86 93.53 40642 89.9641 up up correct
CPLG.US CorePoint Lodging Inc 20191021 0 9.79 10.04 9.78 9.82 220125 9.1157 up up correct
CPRI.US Capri Holdings Limited 20191021 0 31.54 32 31.41 31.46 1873400 31.46 down down correct
CPS.US Cooper 20191021 0 34.18 34.53 32.4 33.36 310405 33.36 down down correct
CPT.US Camden Property Trust 20191021 0 114.86 115.15 114.185 114.96 269913 107.3475 up up correct
CR.US Crane Co 20191021 0 81.68 82.3 81.02 81.07 253579 77.1942 down down correct
CRD.US B 20191021 0 9.3 9.57 9.265 9.53 3483 9.0237 up up correct
CRH.US CRH plc 20191021 0 35.53 35.5654 35.26 35.29 426847 33.426 down down correct
CRI.US Carter's Inc 20191021 0 97.06 99.315 96.47 96.99 679939 94.6175 down down correct
CRK.US Comstock Resources Inc 20191021 0 6.72 7.08 6.62 7.05 365872 7.05 up up correct
CRL.US Charles River Laboratories International Inc 20191021 0 133 133.5 127.24 128.66 857404 128.66 down down correct
CRM.US salesforce.com inc 20191021 0 144.1 145.19 143 144.55 3376519 144.55 up up correct
CRS.US Carpenter Technology Corporation 20191021 0 52.17 52.76 50.55 50.6 267318 47.7211 down down correct
CRT.US Cross Timbers Royalty Trust 20191021 0 8.75 8.75 8.4101 8.6 31831 6.8841 down down correct
CRY.US CryoLife Inc 20191021 0 23.93 24.44 23.67 24 187856 24 up up correct
CS.US Credit Suisse Group AG 20191021 0 12.55 12.585 12.48 12.49 1784971 12.0036 down down correct
CSAN.US W 20191021 0 56.58 57.19 56.25 57.1 575700 56.5896 up up correct
CSL.US Carlisle Companies Incorporated 20191021 0 144.34 145.48 143.87 145.3 338544 141.0018 up down incorrect
CSLT.US Castlight Health Inc 20191021 0 1.46 1.53 1.46 1.49 833937 1.49 up down incorrect
CSR.US PC 20191021 0 26.21 26.27 26.21 26.25 5630 23.4428 up down incorrect
CSTM.US Constellium SE 20191021 0 14.4 14.5 14.25 14.43 1446879 14.43 up up correct
CSU.US Capital Senior Living Corporation 20191021 0 4.6 4.64 4.3801 4.45 6234 62.6761 down up incorrect
CSV.US Carriage Services Inc 20191021 0 21.61 21.94 21.61 21.68 79854 21.0613 up up correct
CTA.US PB 20191021 0 111 112.08 111 112.08 652 103.1386 up up correct
CTBB.US Qwest Corp. NT 20191021 0 25.29 25.35 25.27 25.34 49343 21.92 up up correct
CTDD.US Qwest Corp. 6.75% NT 57 20191021 0 25.74 25.8 25.7025 25.72 46455 22.2122 down up incorrect
CTK.US CooTek (Cayman) Inc 20191021 0 5.43 5.58 5.24 5.4 34275 5.4 down down correct
CTLT.US Catalent Inc 20191021 0 48.06 49.01 47.78 48.63 511834 48.63 up up correct
CTOS.US Custom Truck One Source Inc 20191021 0 5.4248 5.5 5.3 5.39 22402 5.39 down down correct
CTR.US ClearBridge MLP and Midstream Total Return Fund Inc 20191021 0 8.44 8.45 8.36 8.39 16535 33.8209 down down correct
CTRA.US Coterra Energy Inc 20191021 0 17.89 18.3 17.65 18.25 6876300 16.7666 up up correct
CTS.US CTS Corporation 20191021 0 33.9 34.29 33.66 33.7 88097 33.2701 down down correct
CTT.US CatchMark Timber Trust Inc 20191021 0 11.71 11.75 11.46 11.59 283730 10.3537 down down correct
CTVA.US Corteva Inc 20191021 0 26.29 26.58 25.43 25.5 3318300 24.6063 down down correct
CTZ.US Qwest Corp. NT 20191021 0 25.84 25.88 25.81 25.86 14601 24.1857 up up correct
CUBE.US CubeSmart 20191021 0 35.11 35.12 34.44 34.92 2430676 32.2825 down down correct
CUBI.US PF 20191021 0 25.79 26.17 25.79 26.17 1339 22.8002 up down incorrect
CUK.US Carnival Corporation & plc 20191021 0 40.43 40.69 40.221 40.35 624388 39.3721 down down correct
CULP.US Culp Inc 20191021 0 15.61 15.86 15.5023 15.69 22009 14.6233 up up correct
CURO.US CURO Group Holdings Corp 20191021 0 12.67 12.765 12.44 12.5 288570 11.8913 down up incorrect
CUZ.US Cousins Properties Incorporated 20191021 0 37.54 37.83 37.36 37.82 1287879 35.173 up up correct
CVA.US Covanta Holding Corporation 20191021 0 16.85 17.12 16.84 17.07 577924 15.6821 up up correct
CVEO.US Civeo Corporation 20191021 0 1.03 1.05 1 1.03 219510 12.36
CVI.US CVR Energy Inc 20191021 0 35.4479 36.1444 35.3173 35.9782 382153 28.8271 up up correct
CVNA.US Carvana Co 20191021 0 74.72 77.43 74.72 77.26 1127331 77.26 up up correct
CVS.US CVS Health Corporation 20191021 0 66.63 66.7835 65.61 65.7 6869678 61.6351 down down correct
CVX.US Chevron Corporation 20191021 0 115.55 116.75 115.55 116.61 4153612 103.8376 up up correct
CW.US Curtiss 20191021 0 125.88 126.94 125.5 125.74 147222 123.9925 down down correct
CWEN.US Clearway Energy Inc 20191021 0 20 20.1 19.9 20.06 272714 18.222 up up correct
CWENA.US Clearway Energy Inc Class A 20191021 0 18.96 19.07 18.87 19.04 183799 17.1989 up up correct
CWH.US Camping World Holdings Inc 20191021 0 8.91 9.125 8.81 8.98 616064 7.9117 up up correct
CWK.US Cushman & Wakefield plc 20191021 0 18.36 18.94 18.36 18.62 260726 18.62 up down incorrect
CWT.US California Water Service Group 20191021 0 55.14 55.42 54.14 54.87 209160 52.8869 down down correct
CX.US CEMEX S.A.B. de C.V 20191021 0 4.1 4.1201 4.05 4.08 2826744 4.0256 down up incorrect
CXE.US MFS High Income Municipal Trust 20191021 0 5.23 5.3022 5.23 5.23 71501 4.7091
CXH.US MFS Investment Grade Municipal Trust 20191021 0 9.713 9.713 9.69 9.69 11557 8.6992 down up incorrect
CXP.US Columbia Property Trust Inc 20191021 0 20.07 20.31 20.07 20.3 454476 16.1648 up up correct
CXW.US CoreCivic Inc 20191021 0 15.43 15.77 15.4 15.52 580100 14.5682 up up correct
CYD.US China Yuchai International Limited 20191021 0 13.27 13.5382 13.14 13.16 18910 11.3172 down down correct
CYH.US Community Health Systems Inc 20191021 0 4.24 4.31 4.15 4.28 1667104 4.28 up down incorrect
CZZ.US Cosan Limited 20191021 0 16.08 16.4 16.05 16.35 856254 15.3417 up down incorrect
D.US Dominion Energy Inc 20191021 0 82.27 82.47 81.86 82.42 2102500 75.5439 up up correct
DAC.US Danaos Corporation 20191021 0 12.48 12.55 12.25 12.4 11329 12.13 down down correct
DAL.US Delta Air Lines Inc 20191021 0 54.19 54.98 54.1 54.58 6754958 53.8066 up up correct
DAN.US Dana Incorporated 20191021 0 15.84 15.95 15.55 15.64 1395481 15.1945 down up incorrect
DAR.US Darling Ingredients Inc 20191021 0 19.01 19.25 18.89 18.97 839818 18.97 down down correct
DAVA.US Endava plc 20191021 0 39.71 42.48 38.85 41.42 347118 41.42 up up correct
DB.US Deutsche Bank Aktiengesellschaft 20191021 0 8.15 8.16 8.06 8.08 5714394 8.08 down down correct
DBD.US Diebold Nixdorf Incorporated 20191021 0 9.18 9.59 9.06 9.54 917125 9.54 up down incorrect
DBI.US Designer Brands Inc 20191021 0 16.62 16.915 16.32 16.7 1967813 16.1854 up up correct
DBL.US DoubleLine Opportunistic Credit Fund 20191021 0 20.709 20.8 20.68 20.68 17416 17.4281 down down correct
DBRG.US PJ 20191021 0 23.75 23.75 23.65 23.65 35531 20.0613 down down correct
DCF.US BNY Mellon Alcentra Global Credit Income 2024 Target Term Fund Inc 20191021 0 9.15 9.23 9.13 9.15 23920 7.8524
DCI.US Donaldson Company Inc 20191021 0 52.82 53.13 52.09 52.45 251189 50.6798 down down correct
DCM.US NTT DOCOMO INC 20191021 0 7690 7700 7620 7620 212580 7620 down down correct
DCO.US Ducommun Incorporated 20191021 0 39.5 40.135 39.43 39.78 61434 39.78 up down incorrect
DCP.US PC 20191021 0 24.48 24.49 24.37 24.45 24349 19.8192 down down correct
DCUE.US Dominion Energy Inc 20191021 0 106.97 106.97 106.55 106.88 27200 92.6397 down down correct
DD.US DuPont de Nemours Inc 20191021 0 66.01 66.5221 65.6244 65.94 2670253 63.1655 down down correct
DDD.US 3D Systems Corporation 20191021 0 8.33 8.52 8.23 8.32 1088578 8.32 down down correct
DDF.US Delaware Investments Dividend and Income Fund Inc 20191021 0 14.35 14.6 14.09 14.32 16505 11.7142 down down correct
DDS.US Dillard's Inc 20191021 0 66.52 68.54 66.33 66.35 379036 64.8626 down down correct
DDT.US Dillards Capital Trust I CAP SECS 7.5% 20191021 0 26.07 26.07 25.95 25.97 9412 22.2442 down down correct
DE.US Deere & Company 20191021 0 174.66 175.72 174 174.03 1509216 168.9914 down up incorrect
DEA.US Easterly Government Properties Inc 20191021 0 21.88 22.09 21.825 22.09 662685 19.9011 up up correct
DECK.US Deckers Outdoor Corporation 20191021 0 158.04 159.72 157.51 158.33 285021 158.33 up up correct
DEI.US Douglas Emmett Inc 20191021 0 42.62 42.78 42.56 42.69 488053 39.7525 up up correct
DELL.US Dell Technologies Inc 20191021 0 49.9 50.51 49.5944 49.99 1211131 25.3371 up up correct
DEO.US Diageo plc 20191021 0 161.5 161.94 160.78 160.87 271462 153.3696 down down correct
DESP.US Despegar.com Corp 20191021 0 10.08 10.3 10.025 10.09 254510 10.09 up up correct
DEX.US Delaware Enhanced Global Dividend and Income Fund 20191021 0 9.72 9.78 9.72 9.74 79137 8.1837 up up correct
DFIN.US Donnelley Financial Solutions Inc 20191021 0 11.15 11.37 11.0501 11.19 86619 11.19 up up correct
DFP.US Flaherty & Crumrine Dynamic Preferred and Income Fund Inc 20191021 0 26.56 26.59 26.44 26.57 37466 22.7335 up up correct
DFS.US Discover Financial Services 20191021 0 79.68 80.645 79.61 80.44 1808109 76.2728 up up correct
DG.US Dollar General Corporation 20191021 0 41.2425 41.3675 40.8575 41.0875 1290309 161.8117 down down correct
DGX.US Quest Diagnostics Incorporated 20191021 0 102.83 103 102 102.28 1476916 98.2111 down up incorrect
DHF.US BNY Mellon High Yield Strategies Fund 20191021 0 3.04 3.05 3.04 3.04 73352 2.5166
DHI.US D.R. Horton Inc 20191021 0 54.16 54.36 53.08 53.17 4409774 51.9129 down down correct
DHT.US DHT Holdings Inc 20191021 0 7.25 7.33 7.16 7.2 1600674 5.5628 down down correct
DHX.US DHI Group Inc 20191021 0 3.51 3.67 3.49 3.63 178097 3.63 up down incorrect
DIAX.US Nuveen Dow 30 Dynamic Overwrite Fund 20191021 0 17.51 17.57 17.51 17.57 40237 15.161 up up correct
DIN.US Dine Brands Global Inc 20191021 0 74.53 75.03 73.46 74.01 183876 69.7173 down down correct
DIS.US The Walt Disney Company 20191021 0 131.44 131.73 130.02 130.26 7391094 129.4842 down down correct
DK.US Delek US Holdings Inc 20191021 0 37.7 38.18 37.42 37.95 713840 35.7624 up down incorrect
DKL.US Delek Logistics Partners LP 20191021 0 31.35 31.721 31.23 31.37 21661 24.4598 up up correct
DKS.US DICK'S Sporting Goods Inc 20191021 0 40.38 40.89 40.04 40.21 1860998 36.4762 down down correct
DLB.US Dolby Laboratories Inc 20191021 0 65 65.36 64.26 64.45 429400 62.8043 down down correct
DLNG.US PB 20191021 0 20.92 20.92 20.6668 20.8 4233 16.4739 down down correct
DLR.US PL 20191021 0 25.59 25.59 25.46 25.48 154725 22.8219 down up incorrect
DLX.US Deluxe Corporation 20191021 0 48.8 49.29 48.38 48.42 256458 44.6964 down down correct
DMB.US BNY Mellon Municipal Bond Infrastructure Fund Inc 20191021 0 14.11 14.14 14.03 14.07 12496 12.7642 down down correct
DMO.US Western Asset Mortgage Opportunity Fund Inc 20191021 0 21.98 22.023 21.701 21.88 65024 17.7657 down down correct
DNOW.US NOW Inc 20191021 0 10.41 10.72 10.41 10.52 466874 10.52 up up correct
DNP.US DNP Select Income Fund Inc 20191021 0 12.79 12.83 12.74 12.82 278127 10.9819 up up correct
DOC.US Physicians Realty Trust 20191021 0 17.96 18.11 17.905 18.11 693887 16.2794 up down incorrect
DOOR.US Masonite International Corporation 20191021 0 59.22 59.96 58.53 58.89 104668 58.89 down down correct
DOV.US Dover Corporation 20191021 0 102.69 103.94 102.57 103.49 1332322 99.8836 up up correct
DOW.US Dow Inc 20191021 0 48.59 48.97 47.09 47.12 3999364 41.8431 down down correct
DPG.US Duff & Phelps Utility and Infrastructure Fund Inc 20191021 0 15.77 15.77 15.7 15.71 48152 12.2707 down down correct
DPZ.US Domino's Pizza Inc 20191021 0 256.61 259.84 255.67 257.52 507543 252.6951 up up correct
DQ.US Daqo New Energy Corp 20191021 0 40.3 40.98 39.6054 39.97 770875 7.994 down down correct
DRD.US DRDGOLD Limited 20191021 0 4.72 4.73 4.55 4.6 48781 4.1006 down down correct
DRE.US Duke Realty Corporation 20191021 0 33.95 34.31 33.9 34.29 1005155 32.472 up down incorrect
DRI.US Darden Restaurants Inc 20191021 0 110.47 111.52 110 110.16 1025355 106.4479 down down correct
DRQ.US Dril 20191021 0 45.9 47.67 45.9 46.95 308722 46.95 up up correct
DS.US PD 20191021 0 23.8452 23.99 23.82 23.99 2500 22.0111 up down incorrect
DSL.US DoubleLine Income Solutions Fund 20191021 0 19.9 19.9 19.82 19.85 146527 15.8502 down down correct
DSM.US BNY Mellon Strategic Municipal Bond Fund Inc 20191021 0 8.39 8.4198 8.35 8.41 91837 7.6108 up down incorrect
DSU.US BlackRock Debt Strategies Fund Inc 20191021 0 10.65 10.7 10.65 10.68 150774 9.0722 up down incorrect
DSX.US PB 20191021 0 25.51 25.51 25.4432 25.4432 311 21.6613 down up incorrect
DT.US Dynatrace Inc 20191021 0 18.02 18.38 17.86 18.27 391555 18.27 up up correct
DTE.US DTE Energy Company 20191021 0 127.82 129.25 127.37 129.2 1063029 102.493 up up correct
DTF.US DTF Tax 20191021 0 14.3 14.3704 14.29 14.31 6585 13.3332 up up correct
DTLA.US P 20191021 0 19.7308 19.7308 19.7308 19.7308 275 19.7308
DTW.US DTE Energy Company JR SUB DB 2017 E 20191021 0 27.8 28.03 27.755 27.79 27044 24.8445 down down correct
DTY.US DTE Energy Company 20191021 0 28.0233 28.105 28.0233 28.1 6833 24.7051 up down incorrect
DUK.US PA 20191021 0 28.01 28.08 27.89 27.95 53601 24.8972 down down correct
DUKB.US Duke Energy Corp 20191021 0 27.3 27.43 27.28 27.34 29707 24.3366 up up correct
DVA.US DaVita Inc 20191021 0 58.72 59.5109 58.415 58.66 1380044 58.66 down down correct
DVD.US Dover Motorsports Inc 20191021 0 1.92 1.92 1.88 1.88 41631 1.6548 down down correct
DVN.US Devon Energy Corporation 20191021 0 19.78 20.39 19.77 20.24 5064434 18.1825 up down incorrect
DXC.US DXC Technology Company 20191021 0 26.92 27.88 26.83 27.51 4375201 26.8208 up down incorrect
DY.US Dycom Industries Inc 20191021 0 50.95 52.31 50.95 51.2 338440 51.2 up up correct
E.US Eni S.p.A 20191021 0 30.93 30.96 30.78 30.95 500171 27.1022 up up correct
EAF.US GrafTech International Ltd 20191021 0 11.58 11.8 11.44 11.58 1104604 11.3102
EAI.US Entergy Arkansas Inc. 1M BD 4.875%66 20191021 0 26.62 26.63 26.43 26.56 21392 25.6427 down down correct
EARN.US Ellington Residential Mortgage REIT 20191021 0 10.84 10.8631 10.7888 10.85 17450 8.5678 up up correct
EAT.US Brinker International Inc 20191021 0 40.61 41.68 40.52 41.15 681249 40.3555 up up correct
EB.US Eventbrite Inc 20191021 0 17.71 17.83 17.27 17.59 520846 17.59 down up incorrect
EBF.US Ennis Inc 20191021 0 19.72 19.98 19.71 19.74 98617 17.9274 up up correct
EBR.US Centrais Elétricas Brasileiras S.A. 20191021 0 9.21 9.2991 9.145 9.22 267618 8.2163 up up correct
EBS.US Emergent BioSolutions Inc 20191021 0 56.05 56.05 51.975 52.07 411038 52.07 down down correct
EC.US Ecopetrol S.A 20191021 0 16.86 17.02 16.72 16.88 606955 14.9455 up up correct
ECC.US Eagle Point Credit Company Inc 20191021 0 16 16.16 15.81 15.86 119596 12.0573 down down correct
ECCB.US Eagle Point Credit Company Inc 20191021 0 26.5 26.61 26.4487 26.45 3202 22.3838 down up incorrect
ECCX.US Eagle Point Credit Company Inc. 6.6875% NT 28 20191021 0 25.67 25.7 25.67 25.7 1272 22.0605 up up correct
ECL.US Ecolab Inc 20191021 0 194.06 194.5 190.79 191.61 1131343 187.6758 down down correct
ECOM.US ChannelAdvisor Corporation 20191021 0 9.47 9.51 9.26 9.4 76845 9.4 down down correct
ECVT.US Ecovyst Inc 20191021 0 16.13 16.23 15.95 16 99477 11.3688 down down correct
ED.US Consolidated Edison Inc 20191021 0 91.65 92.74 91.5 92.68 2124014 84.9142 up up correct
EDD.US Morgan Stanley Emerging Markets Domestic Debt Fund Inc 20191021 0 6.82 6.88 6.815 6.88 125412 5.86 up down incorrect
EDF.US Stone Harbor Emerging Markets Income Fund 20191021 0 13.44 13.49 13.25 13.4 133137 10.0995 down down correct
EDI.US Stone Harbor Emerging Markets Total Income Fund 20191021 0 12.13 12.26 12.06 12.07 50599 9.272 down down correct
EDN.US Empresa Distribuidora y Comercializadora Norte Sociedad Anónima 20191021 0 6.26 6.34 6.07 6.13 65178 6.13 down down correct
EDU.US New Oriental Education & Technology Group Inc 20191021 0 114.26 116.84 114.14 116.56 11432550 11.656 up up correct
EEA.US The European Equity Fund Inc 20191021 0 8.9745 9.1 8.95 9.1 17556 8.6537 up up correct
EEX.US Emerald Holding Inc 20191021 0 9.67 9.82 9.67 9.7 81185 9.5483 up up correct
EFC.US PA 20191021 0 25.25 25.25 25.1 25.2 360536 21.7135 down down correct
EFL.US Eaton Vance Floating 20191021 0 9.3 9.31 9.22 9.23 63900 8.2956 down down correct
EFR.US Eaton Vance Senior Floating 20191021 0 12.94 13.05 12.9289 13 104654 11.1541 up up correct
EFT.US Eaton Vance Floating 20191021 0 13.24 13.36 13.24 13.28 122530 11.4797 up up correct
EFX.US Equifax Inc 20191021 0 145.35 146.13 144.05 145.51 952605 142.7208 up up correct
EGF.US BlackRock Enhanced Government Fund Inc 20191021 0 12.9272 12.9273 12.9241 12.9273 1922 11.9333 up up correct
EGHT.US 8x8 Inc 20191021 0 18.99 19.0099 18.62 18.62 812678 18.62 down down correct
EGO.US Eldorado Gold Corporation 20191021 0 8.01 8.14 7.67 7.69 1663280 7.69 down up incorrect
EGP.US EastGroup Properties Inc 20191021 0 128.44 128.83 127.76 128.82 95641 122.9214 up up correct
EGY.US VAALCO Energy Inc 20191021 0 2.09 2.1295 2.06 2.09 171492 2.09
EHC.US Encompass Health Corporation 20191021 0 67.21 67.3 66.375 66.49 363493 64.4195 down down correct
EHI.US Western Asset Global High Income Fund Inc 20191021 0 9.87 9.96 9.85 9.88 46736 8.2663 up up correct
EHT.US Eaton Vance 2021 Target Term Trust 20191021 0 9.99 10.07 9.92 10.07 61925 9.5172 up up correct
EIC.US Eagle Point Income Company Inc 20191021 0 19.39 19.39 19.28 19.34 6300 19.34 down up incorrect
EIG.US Employers Holdings Inc 20191021 0 43 43.5 42.66 43.11 79159 40.5616 up up correct
EIX.US Edison International 20191021 0 70.63 70.87 70.3 70.49 1284502 64.4905 down down correct
EL.US The Estée Lauder Companies Inc 20191021 0 185 187.49 184.84 185.71 2229390 182.7153 up up correct
ELAN.US Elanco Animal Health Incorporated 20191021 0 26.39 26.76 25.97 26.36 3001535 26.36 down down correct
ELC.US Entergy Louisiana LLC COLLATERAL TR MT 20191021 0 26.37 26.45 26.33 26.45 10878 23.7805 up up correct
ELF.US e.l.f. Beauty Inc 20191021 0 17.74 17.9 17.3439 17.37 316592 17.37 down up incorrect
ELP.US Companhia Paranaense de Energia 20191021 0 12.33 12.68 12.31 12.68 789892 5.5343 up up correct
ELS.US Equity LifeStyle Properties Inc 20191021 0 68.65 69.05 68.25 68.89 731102 65.9866 up up correct
ELVT.US Elevate Credit Inc 20191021 0 4.15 4.35 4.1387 4.35 76711 4.35 up up correct
ELY.US Callaway Golf Company 20191021 0 20.98 21.08 20.69 20.76 906722 20.7254 down down correct
EMD.US Western Asset Emerging Markets Debt Fund Inc 20191021 0 13.95 13.9501 13.82 13.86 151730 11.4877 down down correct
EME.US EMCOR Group Inc 20191021 0 90.33 91.53 90.22 90.52 325975 89.6857 up up correct
EMF.US Templeton Emerging Markets Fund 20191021 0 15 15 14.91 15 17336 12.0817
EMN.US Eastman Chemical Company 20191021 0 74.1 74.305 73.28 73.62 961655 68.4174 down down correct
EMO.US ClearBridge Energy Midstream Opportunity Fund Inc 20191021 0 8.31 8.31 8.23 8.24 50930 33.4506 down down correct
EMP.US Entergy Mississippi Inc. 1M BD 66 20191021 0 26.96 27.08 26.9356 27.07 8111 25.5059 up up correct
EMR.US Emerson Electric Co 20191021 0 69.06 69.75 68.94 69.43 2348098 65.5036 up up correct
ENB.US Enbridge Inc 20191021 0 36.14 36.26 36.08 36.21 4720039 31.0299 up up correct
ENBA.US Enbridge Inc. 6.375 SNT18 B 78 20191021 0 27.6 27.71 27.57 27.71 24662 25.5328 up up correct
ENBL.US Enable Midstream Partners LP 20191021 0 10.77 10.85 10.7575 10.84 1071600 8.3405 up up correct
ENIA.US Enel Américas S.A 20191021 0 9.67 9.67 9.33 9.42 1764557 8.5664 down down correct
ENIC.US Enel Chile S.A 20191021 0 4.74 4.8 4.445 4.46 328506 3.8724 down down correct
ENLC.US EnLink Midstream LLC 20191021 0 7.01 7.05 6.76 6.78 3766065 5.2087 down down correct
ENO.US Entergy Utility Group Inc. 1ST MTG BD 66 20191021 0 26.4 26.5194 26.4 26.43 21059 24.7292 up down incorrect
ENR.US PA 20191021 0 90.5 91.44 90.5 91.44 14393 77.4351 up up correct
ENS.US EnerSys 20191021 0 66.35 67.09 66.12 66.21 166247 64.8224 down down correct
ENV.US Envestnet Inc 20191021 0 60.77 61.62 60.48 60.48 303007 60.48 down down correct
ENVA.US Enova International Inc 20191021 0 20.91 21.47 20.91 21.08 193017 21.08 up down incorrect
ENZ.US Enzo Biochem Inc 20191021 0 3.27 3.27 3.19 3.21 62579 3.21 down down correct
EOD.US Wells Fargo Advantage Funds 20191021 0 5.41 5.44 5.39 5.44 58911 4.2852 up up correct
EOG.US EOG Resources Inc 20191021 0 64.4 67.73 64.33 67.66 5720800 62.7941 up down incorrect
EOI.US Eaton Vance Enhanced Equity Income Fund 20191021 0 15.11 15.22 15.06 15.21 62783 13.0114 up up correct
EOS.US Eaton Vance Enhanced Equity Income Fund II 20191021 0 16.95 16.97 16.83 16.86 126122 14.6217 down up incorrect
EOT.US Eaton Vance National Municipal Opportunities Trust 20191021 0 22.85 22.9 22.55 22.9 39794 21.0093 up up correct
EP.US PC 20191021 0 52.97 52.97 50.7275 51.75 1335 51.75 down down correct
EPAC.US Enerpac Tool Group Corp 20191021 0 22.8 23.13 22.72 23 273569 22.9087 up up correct
EPAM.US EPAM Systems Inc 20191021 0 188.13 188.13 185.2581 185.98 202448 185.98 down down correct
EPC.US Edgewell Personal Care Company 20191021 0 32.79 33.54 32.55 32.89 266224 32.2426 up up correct
EPD.US Enterprise Products Partners L.P 20191021 0 27.55 27.66 27.37 27.57 3398932 22.8002 up up correct
EPR.US PG 20191021 0 26.52 26.66 26.52 26.5646 5544 23.2181 up up correct
EPRT.US Essential Properties Realty Trust Inc 20191021 0 24.8 24.96 24.56 24.74 990633 22.5456 down down correct
EQC.US PD 20191021 0 28.49 28.65 28.49 28.61 3142 25.2822 up down incorrect
EQNR.US Equinor ASA 20191021 0 18.33 18.51 18.3087 18.49 2224735 16.9663 up up correct
EQR.US Equity Residential 20191021 0 88.11 88.75 87.72 88.72 1329073 82.5252 up up correct
EQS.US Equus Total Return Inc 20191021 0 1.7 1.7 1.67 1.67 296 1.67 down down correct
EQT.US EQT Corporation 20191021 0 9.6 9.84 9.4 9.55 4312404 9.4693 down down correct
ERF.US Enerplus Corporation 20191021 0 6.08 6.22 6.08 6.16 882385 5.8022 up up correct
ERJ.US Embraer S.A 20191021 0 16.92 17.24 16.81 17.23 681337 17.23 up up correct
ES.US Eversource Energy 20191021 0 85.65 86.19 85.32 86.14 1570768 81.0091 up down incorrect
ESE.US ESCO Technologies Inc 20191021 0 83.12 83.93 82.9101 83.41 154045 82.8075 up up correct
ESGC.US Eros STX Global Corporation 20191021 0 1.8 2.18 1.68 1.73 15761310 1.73 down down correct
ESI.US Element Solutions Inc 20191021 0 10.44 10.5 10.36 10.4 2074800 10.2441 down down correct
ESNT.US Essent Group Ltd 20191021 0 50.92 51.85 50.92 51.41 517733 49.6481 up up correct
ESRT.US Empire State Realty Trust Inc 20191021 0 14.19 14.31 14.19 14.29 541735 13.6769 up up correct
ESS.US Essex Property Trust Inc 20191021 0 330.66 332.63 329.45 332.54 178802 311.705 up up correct
ESTC.US Elastic N.V 20191021 0 72.01 72.135 70.42 70.75 944198 70.75 down down correct
ESTE.US Earthstone Energy Inc 20191021 0 3.31 3.4464 3.28 3.44 118516 3.44 up up correct
ETB.US Eaton Vance Tax 20191021 0 16.02 16.229 15.98 16.2 24063 13.4987 up up correct
ETD.US Ethan Allen Interiors Inc 20191021 0 19.11 19.52 19.11 19.27 225700 16.5653 up up correct
ETG.US Eaton Vance Tax 20191021 0 16.43 16.5 16.4 16.5 63811 13.9581 up up correct
ETI.US P 20191021 0 7.1 7.1 7.1 7.1 682954 3.8881
ETJ.US Eaton Vance Risk 20191021 0 9.3 9.37 9.29 9.36 177211 7.8208 up up correct
ETN.US Eaton Corporation plc 20191021 0 83 84.04 82.965 83.5 1875339 78.6421 up up correct
ETO.US Eaton Vance Tax 20191021 0 26.05 26.32 26.05 26.09 35142 21.968 up up correct
ETP.US P 20191021 0 18.76 18.89 18.76 18.89 597 17.39 up up correct
ETR.US Entergy Corporation 20191021 0 117.93 119.16 117.91 119.02 1326794 109.8843 up up correct
ETRN.US Equitrans Midstream Corporation 20191021 0 15.11 15.2 14.88 15.08 2655340 12.1599 down down correct
ETV.US Eaton Vance Tax 20191021 0 15.21 15.28 15.2 15.27 146778 12.496 up up correct
ETW.US Eaton Vance Tax 20191021 0 9.82 9.9 9.81 9.9 222208 8.2083 up up correct
ETX.US Eaton Vance Municipal Income 2028 Term Trust 20191021 0 21.9415 22 21.7246 21.7246 3562 19.8913 down down correct
ETY.US Eaton Vance Tax 20191021 0 12 12.03 11.97 12.01 325456 10.0168 up down incorrect
EURN.US Euronav NV 20191021 0 11.27 11.3 10.99 10.99 1336865 9.1441 down down correct
EVA.US Enviva Partners LP 20191021 0 31.78 31.97 31.58 31.72 43138 27.2462 down down correct
EVC.US Entravision Communications Corporation 20191021 0 2.57 2.7 2.57 2.64 219316 2.379 up up correct
EVF.US Eaton Vance Senior Income Trust 20191021 0 6.16 6.21 6.14 6.21 80897 5.4033 up up correct
EVG.US Eaton Vance Short Duration Diversified Income Fund 20191021 0 13.2154 13.3053 13.2154 13.2753 45638 11.0822 up up correct
EVH.US Evolent Health Inc 20191021 0 7.5 7.65 7.46 7.54 675458 7.54 up down incorrect
EVN.US Eaton Vance Municipal Income Trust 20191021 0 12.63 12.65 12.54 12.6 110933 11.4865 down down correct
EVR.US Evercore Inc 20191021 0 77.82 78.89 77.81 78.72 338488 74.1313 up down incorrect
EVRG.US Evergy Inc 20191021 0 63.3 63.75 63.11 63.41 1664515 58.6515 up down incorrect
EVRI.US Everi Holdings Inc 20191021 0 9.03 9.3 9.01 9.29 771450 9.29 up up correct
EVT.US Eaton Vance Tax 20191021 0 24.52 24.66 24.48 24.66 96764 20.8943 up up correct
EVTC.US EVERTEC Inc 20191021 0 31.4 31.76 30.91 31.65 234437 31.2393 up up correct
EW.US Edwards Lifesciences Corporation 20191021 0 228.52 229.29 226.085 227.21 2910444 75.7367 down down correct
EXD.US Eaton Vance Tax 20191021 0 9.7 9.76 9.7 9.76 31777 8.2388 up up correct
EXG.US Eaton Vance Tax 20191021 0 8.28 8.35 8.27 8.32 543542 6.9628 up up correct
EXK.US Endeavour Silver Corp 20191021 0 2.33 2.35 2.2 2.24 1759227 2.24 down down correct
EXP.US Eagle Materials Inc 20191021 0 93 94.49 93 94 371135 93.2715 up up correct
EXPR.US Express Inc 20191021 0 3.43 3.65 3.39 3.42 1562030 3.42 down down correct
EXR.US Extra Space Storage Inc 20191021 0 114.03 115.92 114.03 115.64 971345 107.7358 up up correct
EXTN.US Exterran Corporation 20191021 0 12.47 12.78 12.4 12.53 177800 12.53 up up correct
FAF.US First American Financial Corporation 20191021 0 60.08 60.55 59.78 60.42 450528 56.3599 up up correct
FBC.US Flagstar Bancorp Inc 20191021 0 38.5 39.01 38.44 38.76 381871 38.2345 up up correct
FBHS.US Fortune Brands Home & Security Inc 20191021 0 58.67 59.39 58.03 58.24 2241016 56.6913 down down correct
FBK.US FB Financial Corporation 20191021 0 38.09 38.44 37.72 38.12 87820 37.1565 up up correct
FBP.US First BanCorp 20191021 0 10.34 10.495 10.22 10.25 1284156 9.6708 down up incorrect
FC.US Franklin Covey Co 20191021 0 35.72 36.78 35.72 36.4 19865 36.4 up up correct
FCF.US First Commonwealth Financial Corporation 20191021 0 13.59 13.76 13.55 13.56 323558 12.4112 down down correct
FCN.US FTI Consulting Inc 20191021 0 112.66 113.02 111.135 112.38 326727 112.38 down down correct
FCPT.US Four Corners Property Trust Inc 20191021 0 28.3 28.48 28.2 28.35 428035 25.737 up up correct
FCRW.US First Eagle Alternative Capital Preffered 20191021 0 26.05 26.05 25.8 25.8 1300 22.4943 down down correct
FCT.US First Trust Senior Floating Rate Income Fund II 20191021 0 11.95 12.05 11.93 12.0401 58446 9.7679 up up correct
FCX.US Freeport 20191021 0 9.8 10 9.75 9.82 24007590 9.7211 up up correct
FDEU.US First Trust Dynamic Europe Equity Income Fund 20191021 0 14.19 14.3 14.19 14.3 34058 12.2472 up up correct
FDP.US Fresh Del Monte Produce Inc 20191021 0 29.02 29.24 28.62 28.85 199866 27.9769 down down correct
FDS.US FactSet Research Systems Inc 20191021 0 251.37 252.46 247.73 250.01 265953 244.7215 down down correct
FDX.US FedEx Corporation 20191021 0 150.68 154.13 150.09 152.04 3471683 147.5338 up up correct
FE.US FirstEnergy Corp 20191021 0 48.57 48.63 48.12 48.5 2782199 44.1119 down down correct
FEDU.US Four Seasons Education (Cayman) Inc 20191021 0 1.81 1.81 1.81 1.81 447 1.7282
FEI.US First Trust MLP and Energy Income Fund 20191021 0 10.8 10.8391 10.74 10.74 65839 8.5588 down down correct
FENG.US Phoenix New Media Limited 20191021 0 2.26 2.4499 2.26 2.41 47341 0.1626 up up correct
FERG.US Ferguson plc 20191021 0 81.61 81.61 81.61 81.61 0 76.0907
FET.US Forum Energy Technologies Inc 20191021 0 1.29 1.34 1.26 1.28 1018464 25.6 down down correct
FF.US FutureFuel Corp 20191021 0 12.14 12.35 12.13 12.35 82224 7.5482 up up correct
FFA.US First Trust Enhanced Equity Income Fund 20191021 0 16.2 16.5 16.1921 16.24 21880 13.8211 up down incorrect
FFC.US Flaherty & Crumrine Preferred Securities Income Fund Inc 20191021 0 21.48 21.602 21.4 21.5 143166 18.4194 up up correct
FGB.US First Trust Specialty Finance and Financial Opportunities Fund 20191021 0 6.3 6.33 6.27 6.31 62259 5.1333 up up correct
FHI.US Federated Hermes Inc 20191021 0 31.73 32.23 31.73 32.05 381275 28.2924 up up correct
FICO.US Fair Isaac Corporation 20191021 0 303.17 304.14 295.435 298 317068 298 down down correct
FIF.US First Trust Energy Infrastructure Fund 20191021 0 16.03 16.18 16.03 16.08 30345 13.8183 up up correct
FINS.US Angel Oak Financial Strategies Income Term Trust 20191021 0 19.97 20.087 19.91 20.03 37296 17.1203 up up correct
FINV.US FinVolution Group 20191021 0 2.75 2.87 2.73 2.84 1307000 2.5732 up up correct
FIS.US Fidelity National Information Services Inc 20191021 0 128.87 129.88 127.12 128.83 2608844 125.707 down down correct
FIV.US First Trust Senior Floating Rate 2022 Target Term Fund 20191021 0 8.81 8.87 8.8 8.85 96033 8.4177 up up correct
FIX.US Comfort Systems USA Inc 20191021 0 45.54 45.92 45.36 45.42 246113 44.6074 down up incorrect
FL.US Foot Locker Inc 20191021 0 44.97 45.45 44.49 45.17 2156768 43.0493 up up correct
FLC.US Flaherty & Crumrine Total Return Fund Inc 20191021 0 22.75 23.0665 22.7 23.05 54805 19.762 up down incorrect
FLNG.US FLEX LNG Ltd 20191021 0 11.01 11.18 10.9 11.18 2500 9.5219 up down incorrect
FLO.US Flowers Foods Inc 20191021 0 21.78 22.06 21.66 21.91 568452 20.2779 up down incorrect
FLOW.US SPX FLOW Inc 20191021 0 39.45 40.73 39.45 40.12 258955 39.9586 up up correct
FLR.US Fluor Corporation 20191021 0 19.3 19.9181 19.0959 19.52 1494409 19.2105 up up correct
FLS.US Flowserve Corporation 20191021 0 46.96 47.48 46.37 47.39 606043 45.1718 up up correct
FLT.US FLEETCOR Technologies Inc 20191021 0 292.05 295.62 291.18 292.2 581514 292.2 up up correct
FMC.US FMC Corporation 20191021 0 83.69 83.93 83.17 83.54 547081 80.5163 down down correct
FMN.US Federated Premier Municipal Income Fund 20191021 0 14.34 14.34 14.01 14.01 16205 12.7016 down up incorrect
FMS.US Fresenius Medical Care AG & Co. KGaA 20191021 0 34.44 34.5051 34.23 34.24 127383 32.9863 down down correct
FMX.US Fomento Económico Mexicano S.A.B. de C.V 20191021 0 91.91 92.34 91.78 91.8 684322 87.4854 down down correct
FMY.US First Trust Mortgage Income Fund 20191021 0 13.95 14.02 13.9191 13.965 6236 12.4681 up up correct
FN.US Fabrinet 20191021 0 53.4 55.06 53.4 53.97 230144 53.97 up up correct
FNB.US PE 20191021 0 29.53 29.72 29.53 29.5986 4614 25.6422 up up correct
FND.US Floor & Decor Holdings Inc 20191021 0 44.85 45.49 44.32 44.61 1294500 44.61 down down correct
FNF.US Fidelity National Financial Inc 20191021 0 45.56 45.81 45.32 45.75 912472 42.2327 up down incorrect
FNV.US Franco 20191021 0 93.74 93.95 91.71 91.93 359494 90.1741 down down correct
FOE.US Ferro Corporation 20191021 0 11.29 11.51 11.175 11.28 638708 11.28 down down correct
FOF.US Cohen & Steers Closed 20191021 0 12.95 13 12.9 13 56991 10.9318 up up correct
FOR.US Forestar Group Inc 20191021 0 18.84 18.88 18.43 18.49 61493 18.49 down up incorrect
FPAC.US U 20191021 0 10.19 10.19 10.19 10.19 145000 8.8197
FPF.US First Trust Intermediate Duration Preferred & Income Fund 20191021 0 23.74 23.83 23.7191 23.78 92521 20.5406 up up correct
FPH.US Five Point Holdings LLC 20191021 0 6.96 7.03 6.93 6.93 246913 6.93 down down correct
FPI.US Farmland Partners Inc 20191021 0 6.75 6.93 6.7 6.9 138903 6.5701 up up correct
FPL.US First Trust New Opportunities MLP & Energy Fund 20191021 0 8.76 8.834 8.68 8.7 107478 6.972 down down correct
FR.US First Industrial Realty Trust Inc 20191021 0 40.39 40.51 40.19 40.46 410961 38.5498 up up correct
FRA.US BlackRock Floating Rate Income Strategies Fund Inc 20191021 0 12.62 12.68 12.6 12.6 181265 10.8204 down down correct
FRO.US Frontline Ltd 20191021 0 10.8 10.81 10.31 10.55 1239958 8.6427 down down correct
FRT.US PC 20191021 0 26.1 26.1 25.91 26.01 12530 23.5686 down down correct
FSK.US FS KKR Capital Corp 20191021 0 5.79 5.827 5.79 5.8 267950 17.4905 up up correct
FSLY.US Fastly Inc 20191021 0 22.73 23.42 22.05 22.07 943099 22.07 down down correct
FSM.US Fortuna Silver Mines Inc 20191021 0 3.18 3.18 3.01 3.02 1740381 3.02 down down correct
FSS.US Federal Signal Corporation 20191021 0 33.6 34 33.28 33.39 316035 32.6605 down down correct
FT.US Franklin Universal Trust 20191021 0 7.47 7.5359 7.47 7.5 32024 6.6454 up down incorrect
FTCH.US Farfetch Limited 20191021 0 8.09 8.31 7.89 8 2006625 8 down down correct
FTI.US TechnipFMC plc 20191021 0 22.2589 22.6063 22.2589 22.4326 2926307 16.2255 up up correct
FTK.US Flotek Industries Inc 20191021 0 1.89 2.02 1.8578 1.98 241402 1.98 up up correct
FTS.US Fortis Inc 20191021 0 41.69 42.1 41.48 42.04 382299 38.7301 up up correct
FTV.US Fortive Corporation 20191021 0 71.4 72.38 71.15 71.92 1796053 59.6539 up up correct
FUBO.US fuboTV Inc 20191021 0 10.63 11.65 10.63 11.65 913 11.65 up up correct
FUL.US H.B. Fuller Company 20191021 0 48.2 48.63 47.92 48.06 232414 46.8162 down up incorrect
FUN.US Cedar Fair L.P 20191021 0 58.28 58.28 57.675 57.98 295650 55.7917 down down correct
FVRR.US Fiverr International Ltd 20191021 0 20.45 20.72 20.2 20.61 31705 20.61 up up correct
G.US Genpact Limited 20191021 0 39.17 39.21 38.76 39.15 1273700 38.4025 down down correct
GAB.US The Gabelli Equity Trust Inc 20191021 0 6 6.01 5.94 5.97 516508 4.8132 down down correct
GAM.US PB 20191021 0 27.35 27.35 27.331 27.331 919 23.8068 down down correct
GATX.US GATX Corporation 20191021 0 75.79 76.88 75.72 76.23 349991 72.2122 up up correct
GB.US Global Blue Group Holding AG 20191021 0 10.19 10.19 10.19 10.19 145000 10.19
GBAB.US Guggenheim Taxable Municipal Bond & Investment Grade Debt Trust 20191021 0 24.04 24.1954 23.87 24.01 51825 20.9466 down down correct
GBL.US GAMCO Investors Inc 20191021 0 16.9 16.9 16.31 16.8 49395 14.6265 down up incorrect
GBX.US The Greenbrier Companies Inc 20191021 0 30.66 31.23 30.47 30.8 239422 28.2188 up up correct
GCI.US Gannett Co Inc 20191021 0 8.95 9 8.87 8.94 1734124 8.5663 down down correct
GCO.US Genesco Inc 20191021 0 40.2 40.8 39.6 40.14 208461 40.14 down up incorrect
GCP.US GCP Applied Technologies Inc 20191021 0 20.71 21.25 20.59 20.63 248997 20.63 down up incorrect
GCV.US The Gabelli Convertible and Income Securities Fund Inc 20191021 0 5.39 5.5 5.39 5.5 18477 4.601 up up correct
GD.US General Dynamics Corporation 20191021 0 175.3 176.92 174.65 175.45 944829 166.0805 up up correct
GDDY.US GoDaddy Inc 20191021 0 63.86 64.24 62.34 62.52 1249146 62.52 down down correct
GDL.US The GDL Fund 20191021 0 9.25 9.25 9.15 9.16 16087 8.2076 down down correct
GDO.US Western Asset Global Corporate Defined Opportunity Fund Inc 20191021 0 17.44 17.466 17.35 17.38 14256 14.9268 down down correct
GDOT.US Green Dot Corporation 20191021 0 24.55 24.66 24.1072 24.49 512609 24.49 down down correct
GDV.US The Gabelli Dividend & Income Trust 20191021 0 20.25 20.385 20.25 20.34 235666 17.8145 up up correct
GE.US General Electric Company 20191021 0 8.99 9.12 8.76 8.79 7973981 69.6817 down down correct
GEF.US Greif Inc 20191021 0 39.63 40.52 39.41 39.43 169436 36.0325 down up incorrect
GEL.US Genesis Energy L.P 20191021 0 21.17 21.51 21.17 21.45 469730 17.4484 up up correct
GEO.US The GEO Group Inc 20191021 0 15.48 16.1 15.48 16 1313688 13.2254 up up correct
GER.US Goldman Sachs MLP and Energy Renaissance Fund 20191021 0 4.66 4.7 4.63 4.67 181762 35.664 up up correct
GES.US Guess' Inc 20191021 0 17.26 17.46 17.06 17.26 557723 16.5365
GF.US The New Germany Fund Inc 20191021 0 14.5 14.5696 14.5 14.52 3916 11.99 up up correct
GFF.US Griffon Corporation 20191021 0 21.3 21.54 20.76 20.76 111061 20.1685 down down correct
GFI.US Gold Fields Limited 20191021 0 5.68 5.7 5.45 5.49 4218861 5.1902 down up incorrect
GGB.US Gerdau S.A 20191021 0 3.13 3.18 3.13 3.18 7528719 2.783 up up correct
GGG.US Graco Inc 20191021 0 46.56 46.83 46.44 46.58 382242 45.511 up up correct
GGM.US Guggenheim Credit Allocation Fund 20191021 0 20.27 20.33 20.2 20.25 41733 16.2192 down down correct
GGT.US The Gabelli Multimedia Trust Inc 20191021 0 8.11 8.11 8.0605 8.07 26053 6.3621 down down correct
GGZ.US The Gabelli Global Small and Mid Cap Value Trust 20191021 0 10.98 11.106 10.971 11.05 10535 9.797 up up correct
GHC.US Graham Holdings Company 20191021 0 645.66 650 644.25 650 19637 634.4142 up up correct
GHG.US GreenTree Hospitality Group Ltd 20191021 0 10.18 10.5 10.18 10.25 9217 10.0254 up down incorrect
GHL.US Greenhill & Co. Inc 20191021 0 15.64 15.96 15.55 15.94 302146 15.4355 up up correct
GHM.US Graham Corporation 20191021 0 20.36 20.9 20.25 20.59 15107 19.2539 up up correct
GHY.US PGIM Global High Yield Fund Inc 20191021 0 14.33 14.39 14.305 14.36 87202 11.9473 up up correct
GIB.US CGI Inc 20191021 0 77.7 79.16 77.7 79.03 181892 79.03 up up correct
GIC.US Global Industrial Company 20191021 0 23.08 23.94 22.92 23.76 76591 20.9476 up up correct
GIL.US Gildan Activewear Inc 20191021 0 26.56 27.54 26 27 2758609 26.2729 up down incorrect
GIM.US Templeton Global Income Fund 20191021 0 6.1 6.13 6.1 6.12 197057 5.4316 up up correct
GIS.US General Mills Inc 20191021 0 52.36 52.74 52.195 52.51 1935108 49.063 up up correct
GJO.US Strats Trust Wal Mart Stores Inc. STRT CTF 05 20191021 0 23.9449 23.9449 23.9449 23.9449 200 23.3465
GJT.US Strats(SM) Trust For Allstate Corp Securities Series 2006 20191021 0 20.34 20.34 20.29 20.29 800 19.6803 down down correct
GKOS.US Glaukos Corporation 20191021 0 65.79 66.1 63.01 63.2 442843 63.2 down down correct
GLOB.US Globant S.A 20191021 0 100.93 101.48 95.16 96.39 225124 96.39 down down correct
GLOG.US PA 20191021 0 26.55 26.69 26.5 26.61 6180 22.2601 up up correct
GLOP.US PC 20191021 0 24.08 24.1724 24.08 24.1 14214 19.1371 up up correct
GLT.US Glatfelter Corporation 20191021 0 15.28 15.58 15.14 15.25 122461 14.185 down down correct
GLW.US Corning Incorporated 20191021 0 29.58 30.13 29.55 29.91 4544194 28.1156 up up correct
GM.US General Motors Company 20191021 0 36.44 36.72 35.63 35.93 7039300 35.1202 down down correct
GME.US GameStop Corp 20191021 0 5.98 6.16 5.82 5.93 3611903 5.93 down down correct
GMED.US Globus Medical Inc 20191021 0 51.45 51.99 51.37 51.4 366837 51.4 down down correct
GMRE.US PA 20191021 0 26.7 26.8285 26.481 26.66 7238 23.0819 down down correct
GMS.US GMS Inc 20191021 0 30.2 30.69 29.97 30.1 613092 30.1 down up incorrect
GNE.US PA 20191021 0 8.94 8.9605 8.94 8.9488 2477 7.6 up down incorrect
GNK.US Genco Shipping & Trading Limited 20191021 0 10.1 10.33 9.94 10.02 91505 9.0401 down down correct
GNRC.US Generac Holdings Inc 20191021 0 88.05 88.33 85.94 86.55 700906 86.55 down down correct
GNT.US PA 20191021 0 25.35 25.85 25.35 25.85 4020 23.647 up up correct
GNW.US Genworth Financial Inc 20191021 0 4.32 4.41 4.3 4.3 1454115 4.3 down down correct
GOF.US Guggenheim Strategic Opportunities Fund 20191021 0 19.01 19.1 18.98 19.04 94136 14.9627 up up correct
GOL.US Gol Linhas Aéreas Inteligentes S.A 20191021 0 17.02 17.13 16.93 17.01 554040 17.01 down down correct
GOLD.US Barrick Gold Corporation 20191021 0 17.18 17.27 16.75 16.83 8863064 15.9548 down down correct
GOLF.US Acushnet Holdings Corp 20191021 0 27.31 27.93 27.305 27.87 310612 26.8561 up up correct
GOOS.US Canada Goose Holdings Inc 20191021 0 40.17 40.46 39.43 39.5 850484 39.5 down down correct
GOTU.US Gaotu Techedu Inc 20191021 0 14.16 14.6 13.86 13.99 432600 13.99 down down correct
GPC.US Genuine Parts Company 20191021 0 101.48 102.22 101.41 101.86 583216 95.1521 up up correct
GPI.US Group 1 Automotive Inc 20191021 0 93.46 94.9 93.38 94.56 121810 92.9992 up down incorrect
GPJA.US Georgia Power Company 5% JR SUB NT 77 20191021 0 27.11 27.23 27.09 27.183 23054 24.7106 up up correct
GPK.US Graphic Packaging Holding Company 20191021 0 14.84 15.07 14.8 14.88 4561094 14.271 up up correct
GPM.US Guggenheim Enhanced Equity Income Fund 20191021 0 7.72 7.82 7.72 7.78 89302 6.5984 up up correct
GPMT.US Granite Point Mortgage Trust Inc 20191021 0 18.51 18.61 18.48 18.52 165051 15.9227 up down incorrect
GPN.US Global Payments Inc 20191021 0 161.13 161.7 159.37 161.35 1199247 159.6126 up up correct
GPRK.US GeoPark Limited 20191021 0 17.4203 18.1673 17.241 18.1474 141963 17.7332 up up correct
GPS.US The Gap Inc 20191021 0 17.08 17.475 17.01 17.36 6392382 16.8463 up up correct
GPX.US GP Strategies Corporation 20191021 0 11.18 11.6 11.03 11.53 47534 11.53 up up correct
GRC.US The Gorman 20191021 0 35.76 36.21 35.35 35.5 58061 34.1313 down down correct
GRP.US UN 20191021 0 50.28 50.28 49.8 49.82 1832 44.6139 down down correct
GRX.US The Gabelli Healthcare & Wellness Trust 20191021 0 10.4 10.4497 10.34 10.4 16693 9.2674
GS.US The Goldman Sachs Group Inc 20191021 0 208.67 210.86 207.68 209.25 1958379 199.6779 up up correct
GSBD.US Goldman Sachs BDC Inc 20191021 0 20.2 20.39 20.18 20.36 120717 16.4856 up up correct
GSK.US GlaxoSmithKline plc 20191021 0 42.6 42.69 42.4532 42.6 1931247 37.8941
GSL.US PB 20191021 0 24.78 24.8638 24.78 24.85 2741 20.0248 up down incorrect
GTES.US Gates Industrial Corporation plc 20191021 0 9.89 10.16 9.74 9.93 663284 9.93 up up correct
GTLS.US Chart Industries Inc 20191021 0 57.51 59.03 56.135 56.61 1011839 56.61 down down correct
GTN.US Gray Television Inc 20191021 0 16.6 16.93 16.29 16.33 726084 16.0869 down down correct
GTS.US Triple 20191021 0 14.44 15.28 14.44 14.84 287207 14.84 up up correct
GTY.US Getty Realty Corp 20191021 0 32.92 33.08 32.78 32.99 59482 29.2503 up up correct
GUT.US The Gabelli Utility Trust 20191021 0 7.45 7.49 7.38 7.44 121620 6.3226 down up incorrect
GVA.US Granite Construction Incorporated 20191021 0 35.79 36.58 35.79 36.31 498068 34.7675 up up correct
GWB.US Great Western Bancorp Inc 20191021 0 34.33 34.76 34.09 34.49 171706 33.2624 up down incorrect
GWRE.US Guidewire Software Inc 20191021 0 109.56 111.08 109 110.2 693209 110.2 up up correct
GWW.US W.W. Grainger Inc 20191021 0 313.46 317.5 312.18 316.78 561968 305.124 up up correct
GYC.US Cabco Series 2004 20191021 0 20.74 20.88 20.62 20.62 248425 19.6139 down down correct
H.US Hyatt Hotels Corporation 20191021 0 70.37 71.59 70.23 71.33 693300 70.9942 up up correct
HAE.US Haemonetics Corporation 20191021 0 128.34 129.375 127.21 127.25 334990 127.25 down up incorrect
HAL.US Halliburton Company 20191021 0 18.15 20 18.1 19.61 28137350 18.9087 up down incorrect
HASI.US Hannon Armstrong Sustainable Infrastructure Capital Inc 20191021 0 28.97 29.31 28.965 29.29 174282 27.0898 up up correct
HBB.US Hamilton Beach Brands Holding Company 20191021 0 17.61 18.1855 17.55 18.1 49296 17.1923 up up correct
HBI.US Hanesbrands Inc 20191021 0 15.39 15.69 15.36 15.65 3986981 14.2803 up up correct
HBM.US Hudbay Minerals Inc 20191021 0 3.7 3.71 3.58 3.59 426151 3.5637 down down correct
HCA.US HCA Healthcare Inc 20191021 0 123.65 125.055 123.21 123.61 852244 121.5133 down down correct
HCC.US Warrior Met Coal Inc 20191021 0 22.17 22.53 22 22.06 753517 21.4899 down up incorrect
HCFT.US Hunt Companies Finance Trust Inc 20191021 0 904 904 904 904 109 903.2714
HCHC.US HC2 Holdings Inc 20191021 0 2.2 2.31 2.15 2.17 81336 2.17 down down correct
HCI.US HCI Group Inc 20191021 0 41.46 42.195 41.46 41.77 61771 39.3037 up down incorrect
HCXY.US Hercules Capital Inc 20191021 0 26.14 26.2 26.14 26.15 5251 23.1728 up down incorrect
HD.US The Home Depot Inc 20191021 0 238.26 238.99 235.61 236.7 2079644 225.0727 down down correct
HDB.US HDFC Bank Limited 20191021 0 57.27 58.78 57.13 58.61 1242254 58.1821 up up correct
HE.US Hawaiian Electric Industries Inc 20191021 0 45.35 45.45 45.1008 45.44 244486 42.1812 up up correct
HEI.US HEICO Corporation 20191021 0 118.59 119.6166 118.2 118.59 427559 118.2696
HEP.US Holly Energy Partners L.P 20191021 0 23.12 23.26 22.84 23.15 500151 18.6888 up up correct
HEQ.US John Hancock Hedged Equity & Income Fund 20191021 0 13.96 14.1029 13.8783 14.03 39591 11.5913 up up correct
HES.US Hess Corporation 20191021 0 64.68 66.03 64.4 65.91 1420178 63.3238 up down incorrect
HESM.US Hess Midstream LP 20191021 0 21.05 21.11 20.51 20.71 61379 17.0846 down down correct
HFC.US HollyFrontier Corporation 20191021 0 55.21 55.71 54.87 55.25 1506729 51.7954 up up correct
HFRO.US PA 20191021 0 25.12 25.13 25.02 25.035 48116 22.1618 down down correct
HGLB.US Highland Global Allocation Fund 20191021 0 9.68 9.7499 9.61 9.66 132138 7.2105 down down correct
HGV.US Hilton Grand Vacations Inc 20191021 0 34.53 34.8 34.425 34.51 955900 34.51 down down correct
HHC.US The Howard Hughes Corporation 20191021 0 125.74 128.8 125.74 128.38 280345 128.38 up up correct
HI.US Hillenbrand Inc 20191021 0 29.9 30.64 29.9 30.26 377318 28.5584 up up correct
HIG.US The Hartford Financial Services Group Inc 20191021 0 59.54 59.78 59.21 59.76 1252809 56.4293 up up correct
HII.US Huntington Ingalls Industries Inc 20191021 0 211.23 212.55 210.445 211.01 181162 200.6164 down up incorrect
HIL.US Hill International Inc 20191021 0 2.83 2.88 2.8 2.85 29383 2.85 up down incorrect
HIO.US Western Asset High Income Opportunity Fund Inc 20191021 0 5.07 5.07 5.05 5.06 170503 4.2844 down down correct
HIW.US Highwoods Properties Inc 20191021 0 44.06 44.5 44.03 44.32 1299067 39.8859 up up correct
HIX.US Western Asset High Income Fund II Inc 20191021 0 6.75 6.76 6.73 6.73 162263 5.55 down down correct
HKIB.US AMTD International Inc 20191021 0 8.06 8.48 7.99 8.35 13582 8.35 up up correct
HL.US PB 20191021 0 51 51 51 51 0 44.9227
HLF.US Herbalife Nutrition Ltd 20191021 0 39.7 40.27 39.22 39.5 1168831 39.5 down down correct
HLI.US Houlihan Lokey Inc 20191021 0 47.33 47.535 47.05 47.45 230181 45.2215 up up correct
HLIO.US Helios Technologies Inc. 20191021 0 39.95 40.7 39.8 40.51 44164 39.9232 up up correct
HLT.US Hilton Worldwide Holdings Inc 20191021 0 91.76 92.43 91.52 92.39 1793984 92.1095 up up correct
HLX.US Helix Energy Solutions Group Inc 20191021 0 8.09 8.48 8.06 8.31 1393363 8.31 up up correct
HMC.US Honda Motor Co. Ltd 20191021 0 26.64 26.72 26.6 26.72 406212 25.252 up up correct
HMLP.US PA 20191021 0 27.19 27.32 27.12 27.24 20913 22.2612 up up correct
HMN.US Horace Mann Educators Corporation 20191021 0 45.38 45.76 45.2 45.6 92110 42.5534 up up correct
HMY.US Harmony Gold Mining Company Limited 20191021 0 3.21 3.23 3.06 3.12 2746447 3.0498 down down correct
HNGR.US Hanger Inc 20191021 0 20.06 20.11 19.9 20.07 84944 20.07 up up correct
HNI.US HNI Corporation 20191021 0 37.66 38.2 37.535 37.79 206103 34.9267 up up correct
HNP.US Huaneng Power International Inc 20191021 0 18.52 18.58 18.3 18.58 17425 16.3752 up up correct
HOG.US Harley 20191021 0 36.94 37.31 36.925 37.08 2455881 35.6115 up up correct
HOMB.US Home Bancshares Inc. (Conway AR) 20191021 0 18.97 19.18 18.89 19.1 757487 18.0537 up up correct
HOV.US Hovnanian Enterprises Inc 20191021 0 26.9 28.42 26.2835 26.99 395022 26.99 up up correct
HP.US Helmerich & Payne Inc 20191021 0 36.57 38.68 36.47 38.43 1235444 33.2904 up up correct
HPE.US Hewlett Packard Enterprise Company 20191021 0 15.85 16.41 15.79 15.97 19509077 14.6927 up down incorrect
HPF.US John Hancock Preferred Income Fund II 20191021 0 22.6 22.76 22.6 22.6311 30520 19.2622 up up correct
HPI.US John Hancock Preferred Income Fund 20191021 0 22.96 23.1 22.96 23 48860 19.6778 up up correct
HPQ.US HP Inc 20191021 0 16.99 17.27 16.985 17 8822768 15.828 up up correct
HPS.US John Hancock Preferred Income Fund III 20191021 0 19.21 19.36 19.21 19.29 49759 16.4096 up up correct
HQH.US Tekla Healthcare Investors 20191021 0 18.63 18.6838 18.55 18.61 192153 15.4051 down up incorrect
HQL.US Tekla Life Sciences Investors 20191021 0 15.27 15.37 15.21 15.31 81239 12.7 up up correct
HR.US Healthcare Realty Trust Incorporated 20191021 0 34.07 34.14 33.81 34.13 761530 31.2582 up up correct
HRB.US H&R Block Inc 20191021 0 23.38 23.795 23.38 23.73 2972876 21.0327 up up correct
HRC.US Hill 20191021 0 102.42 102.42 101.39 101.59 350351 99.8209 down down correct
HRI.US Herc Holdings Inc 20191021 0 47.03 48.24 46.4311 47.29 202744 47.1629 up up correct
HRL.US Hormel Foods Corporation 20191021 0 40.81 40.935 40.6 40.64 1458849 39.0003 down down correct
HRTG.US Heritage Insurance Holdings Inc 20191021 0 14.15 14.24 14 14.03 88941 13.2318 down down correct
HSBC.US HSBC Holdings plc 20191021 0 39.2 39.22 39.075 39.15 1304795 36.6135 down down correct
HSC.US Harsco Corporation 20191021 0 19.33 19.58 19.2 19.23 531332 19.23 down down correct
HSY.US The Hershey Company 20191021 0 152.86 153.92 152.53 153.58 696960 146.5555 up up correct
HT.US PE 20191021 0 25.45 25.55 25.3252 25.4947 10271 20.7585 up up correct
HTA.US Healthcare Trust of America Inc 20191021 0 30.27 30.57 30.13 30.56 1275962 28.1311 up up correct
HTD.US John Hancock Tax 20191021 0 26.58 27.05 26.58 27 74123 23.0803 up up correct
HTGC.US Hercules Capital Inc 20191021 0 13.47 13.68 13.47 13.54 433746 10.7946 up up correct
HTH.US Hilltop Holdings Inc 20191021 0 23.94 24.06 23.72 23.92 325080 23.0794 down down correct
HTY.US John Hancock Investments 20191021 0 6.87 6.93 6.8468 6.92 62318 5.4764 up up correct
HUBB.US Hubbell Incorporated 20191021 0 136.07 136.29 134.93 135.9 154162 128.8913 down down correct
HUBS.US HubSpot Inc 20191021 0 155.88 155.88 152.88 153.5 432119 153.5 down down correct
HUM.US Humana Inc 20191021 0 289.26 290.02 286.69 287.15 854602 283.3415 down down correct
HUN.US Huntsman Corporation 20191021 0 23.56 23.78 23.245 23.25 1790561 21.7846 down up incorrect
HUYA.US HUYA Inc 20191021 0 21.44 22.23 21.44 22.01 1750670 22.01 up up correct
HVT.US Haverty Furniture Companies Inc 20191021 0 20.84 21.08 20.63 20.83 94497 17.0091 down down correct
HWM.US Howmet Aerospace Inc 20191021 0 27.13 27.3591 26.95 27.04 2447335 26.9763 down down correct
HXL.US Hexcel Corporation 20191021 0 76.18 76.94 74.12 74.76 942908 74.4197 down down correct
HY.US Hyster 20191021 0 48.5 50.64 48.5 49.63 52864 46.9725 up up correct
HYB.US The New America High Income Fund Inc 20191021 0 8.92 9.01 8.91 8.94 32175 7.6507 up up correct
HYI.US Western Asset High Yield Defined Opportunity Fund Inc 20191021 0 15.24 15.37 15.22 15.23 44737 12.9062 down down correct
HYT.US BlackRock Corporate High Yield Fund Inc 20191021 0 10.8 10.82 10.76 10.77 423544 9.0021 down down correct
HZN.US Horizon Global Corporation 20191021 0 4.06 4.08 3.97 3.99 45120 3.99 down down correct
HZO.US MarineMax Inc 20191021 0 16.35 16.66 16.05 16.2 138173 16.2 down down correct
IAA.US IAA Inc 20191021 0 37.83 39.41 37.71 39.25 1311013 39.25 up up correct
IAE.US Voya Asia Pacific High Dividend Equity Income Fund 20191021 0 8.43 8.45 8.3 8.43 42674 6.9497
IAG.US IAMGOLD Corporation 20191021 0 3.58 3.595 3.36 3.4 3887110 3.4 down down correct
IBA.US Industrias Bachoco S.A.B. de C.V 20191021 0 52.46 52.97 51.81 52.97 5883 50.9977 up up correct
IBM.US International Business Machines Corporation 20191021 0 132.4909 132.9804 130.7824 132.4609 6372983 113.224 down down correct
IBN.US ICICI Bank Limited 20191021 0 12.19 12.25 12.11 12.21 3301158 12.1739 up up correct
IBP.US Installed Building Products Inc 20191021 0 66 66.71 65.02 65.28 205206 64.6407 down down correct
ICD.US Independence Contract Drilling Inc 20191021 0 0.8515 0.87 0.8277 0.8341 18558 16.682 down down correct
ICE.US Intercontinental Exchange Inc 20191021 0 94.54 94.5675 93.15 93.33 2497858 90.8774 down down correct
ICL.US ICL Group Ltd 20191021 0 4.66 4.72 4.65 4.7 156979 4.0931 up up correct
IDA.US IDACORP Inc 20191021 0 109.47 109.92 108.97 109.35 189627 102.5876 down down correct
IDE.US Voya Infrastructure Industrials and Materials Fund 20191021 0 11.25 11.28 11.19 11.28 58766 9.5828 up up correct
IDT.US IDT Corporation 20191021 0 7.39 7.51 7.2674 7.34 93057 7.34 down down correct
IEX.US IDEX Corporation 20191021 0 161.23 161.71 159.12 159.34 316707 155.8776 down down correct
IFF.US International Flavors & Fragrances Inc. 20191021 0 118.44 118.95 117.62 118.39 854495 112.0164 down down correct
IFN.US The India Fund Inc 20191021 0 20.46 20.5 20.38 20.42 54140 15.6322 down down correct
IFS.US Intercorp Financial Services Inc 20191021 0 40.2 40.95 40.05 40.79 15517 35.9853 up down incorrect
IGA.US Voya Global Advantage and Premium Opportunity Fund 20191021 0 10.22 10.27 10.22 10.27 32258 8.6105 up down incorrect
IGD.US Voya Global Equity Dividend and Premium Opportunity Fund 20191021 0 5.97 6.05 5.97 6.02 421412 5.0506 up down incorrect
IGI.US Western Asset Investment Grade Defined Opportunity Trust Inc 20191021 0 21.4 21.5 21.31 21.44 22970 19.7111 up up correct
IGR.US CBRE Clarion Global Real Estate Income Fund 20191021 0 7.92 7.96 7.88 7.95 169017 6.6193 up up correct
IGT.US International Game Technology PLC 20191021 0 13.23 13.855 13.17 13.77 3066039 13.0645 up up correct
IHC.US Independence Holding Company 20191021 0 38.5077 39.09 38.5077 39.08 4651 38.0516 up down incorrect
IHD.US Voya Emerging Markets High Dividend Equity Fund 20191021 0 7.2 7.27 7.1933 7.27 35137 6.0228 up up correct
IHG.US InterContinental Hotels Group PLC 20191021 0 59.02 59.41 58.95 59.17 164780 57.8279 up down incorrect
IHIT.US Invesco High Income 2023 Target Term Fund 20191021 0 10.51 10.55 10.48 10.55 67128 9.1716 up up correct
IHTA.US Invesco High Income 2024 Target Term Fund 20191021 0 10.44 10.44 10.38 10.43 7168 9.1206 down down correct
IIF.US Morgan Stanley India Investment Fund Inc 20191021 0 19.05 19.15 18.96 19.08 41896 18.3242 up up correct
IIIN.US Insteel Industries Inc 20191021 0 20.05 20.9197 20 20.445 124672 18.119 up up correct
IIM.US Invesco Value Municipal Income Trust 20191021 0 15.45 15.45 15.32 15.44 161553 13.9458 down up incorrect
IIPR.US PA 20191021 0 29.2451 29.3855 29.0438 29.3855 1462 25.5581 up down incorrect
IMAX.US IMAX Corporation 20191021 0 21.15 21.3 20.77 20.84 244171 20.84 down down correct
INFO.US IHS Markit Ltd 20191021 0 70.16 70.2 69.46 70.14 1573060 68.9973 down down correct
INFY.US Infosys Limited 20191021 0 8.94 9.425 8.93 9.29 77241133 8.7861 up up correct
ING.US ING Groep N.V 20191021 0 11.66 11.69 11.55 11.55 3637563 10.9588 down up incorrect
INGR.US Ingredion Incorporated 20191021 0 80.47 81.3 80.3599 81.14 239686 76.3459 up up correct
INN.US Summit Hotel Properties Inc 20191021 0 11.78 12.2 11.78 12.16 723543 11.7961 up up correct
INS.US Intelligent Systems Corporation 20191021 0 47.21 48.36 47.15 48.36 93351 48.36 up up correct
INSI.US Insight Select Income Fund 20191021 0 20 20.02 19.92 19.95 26900 17.3533 down down correct
INSP.US Inspire Medical Systems Inc 20191021 0 55.05 56.755 55 56.43 345206 56.43 up down incorrect
INSW.US PA 20191021 0 26.15 26.15 26.05 26.15 6382 25.0798
INT.US World Fuel Services Corporation 20191021 0 40.69 41.12 40.29 40.46 296829 39.1271 down down correct
INVH.US Invitation Homes Inc 20191021 0 30.9 31.1 30.765 31.09 2696873 29.7453 up down incorrect
IO.US ION Geophysical Corporation 20191021 0 8.63 8.99 8.485 8.98 84668 8.98 up up correct
IP.US International Paper Company 20191021 0 42.66 43.11 42.245 42.28 2479159 36.233 down down correct
IPG.US The Interpublic Group of Companies Inc 20191021 0 20.78 20.85 20.565 20.8 2875986 18.899 up up correct
IPI.US Intrepid Potash Inc 20191021 0 3.18 3.1996 3.12 3.12 20114 31.2 down down correct
IQI.US Invesco Quality Municipal Income Trust 20191021 0 12.44 12.44 12.389 12.4 59089 11.1861 down down correct
IQV.US IQVIA Holdings Inc 20191021 0 144.65 144.91 142.04 143.14 1052910 143.14 down down correct
IR.US Ingersoll Rand Inc 20191021 0 31 31.73 30.9 31.11 2456803 29.4 up up correct
IRL.US The New Ireland Fund Inc 20191021 0 9.01 9.04 9 9.04 5966 7.2287 up up correct
IRM.US Iron Mountain Incorporated 20191021 0 33.46 34.05 33.4517 33.94 2334167 28.8383 up up correct
IRT.US Independence Realty Trust Inc 20191021 0 14.77 15.08 14.7 15.07 485310 13.8109 up up correct
ISD.US PGIM High Yield Bond Fund Inc 20191021 0 14.82 14.83 14.77 14.83 119142 12.4289 up up correct
ISG.US ING Groep N.V. PERP DBT 6.125 20191021 0 26.07 26.08 26.023 26.023 23876 26.023 down up incorrect
IT.US Gartner Inc 20191021 0 145.43 145.68 144.54 145.07 806641 145.07 down down correct
ITCB.US Itaú Corpbanca 20191021 0 10.7732 10.7732 10.06 10.56 18315 9.3281 down down correct
ITGR.US Integer Holdings Corporation 20191021 0 75.65 76.1 74.71 74.75 118308 74.75 down down correct
ITT.US ITT Inc 20191021 0 60.31 61.06 60.135 60.22 318515 58.8123 down down correct
ITUB.US Itaú Unibanco Holding S.A 20191021 0 8.224 8.3939 8.1541 8.3539 13272330 6.3692 up up correct
ITW.US Illinois Tool Works Inc 20191021 0 159.15 160.53 158.86 159.49 1502994 152.1352 up up correct
IVC.US Invacare Corporation 20191021 0 6.21 6.42 6.03 6.03 300312 6.0101 down down correct
IVH.US Ivy Funds 20191021 0 13.55 13.55 13.5 13.53 47930 11.2472 down down correct
IVR.US PC 20191021 0 26.26 26.26 26.0101 26.06 7723 21.7704 down down correct
IVZ.US Invesco Ltd 20191021 0 16.16 16.37 16.07 16.15 6082073 14.5481 down down correct
IX.US ORIX Corporation 20191021 0 76.16 76.84 75.964 76.65 28677 72.7974 up up correct
J.US Jacobs Engineering Group Inc 20191021 0 93.75 94.44 93.06 93.11 811839 91.7097 down down correct
JAX.US J. Alexander's Holdings Inc 20191021 0 10.12 10.16 10 10.02 43825 10.02 down down correct
JBGS.US JBG SMITH Properties 20191021 0 39.33 39.55 39.22 39.53 285046 37.1096 up up correct
JBL.US Jabil Inc 20191021 0 36.5 37.02 36.5 36.81 1791733 36.1708 up up correct
JBT.US John Bean Technologies Corporation 20191021 0 104.57 105.47 103.52 104.11 90132 103.29 down up incorrect
JCE.US Nuveen Core Equity Alpha Fund 20191021 0 14.38 14.48 14.31 14.38 36917 11.8756
JCI.US Johnson Controls International plc 20191021 0 42.07 42.86 41.92 42.39 8440797 40.2932 up up correct
JCO.US Nuveen Credit Opportunities 2022 Target Term Fund 20191021 0 9.8 9.94 9.8 9.92 24612 8.6813 up up correct
JDD.US Nuveen Diversified Dividend and Income Fund 20191021 0 10.81 10.8998 10.8 10.88 25393 9.18 up up correct
JEF.US Jefferies Financial Group Inc 20191021 0 18.7 18.91 18.695 18.75 1379502 17.5458 up up correct
JELD.US JELD 20191021 0 17.84 18.15 17.35 17.49 441990 17.49 down down correct
JEMD.US Nuveen Emerging Markets Debt 2022 Target Term Fund 20191021 0 8.71 8.95 8.69 8.855 35715 7.9016 up up correct
JEQ.US Aberdeen Japan Equity Fund Inc 20191021 0 7.48 7.48 7.46 7.46 6700 6.9036 down up incorrect
JFR.US Nuveen Floating Rate Income Fund 20191021 0 9.48 9.51 9.47 9.49 126178 8.1179 up up correct
JGH.US Nuveen Global High Income Fund 20191021 0 15.57 15.59 15.54 15.59 33196 13.1041 up up correct
JHAA.US Nuveen High Income 2023 Target Term Fund 20191021 0 10.4445 10.48 10.4445 10.4768 4694 9.4074 up up correct
JHB.US Nuveen High Income November 2021 Target Term Fund 20191021 0 9.95 9.9613 9.91 9.9202 107663 9.2858 down down correct
JHG.US Janus Henderson Group plc 20191021 0 22.84 23.03 22.63 22.69 996516 20.1474 down down correct
JHI.US John Hancock Investors Trust 20191021 0 16.9 17.01 16.9 16.92 19390 14.1083 up up correct
JHS.US John Hancock Income Securities Trust 20191021 0 14.43 14.5 14.39 14.43 23359 12.779
JHX.US James Hardie Industries plc 20191021 0 17.2 17.2 17.11 17.17 6758 16.5446 down down correct
JILL.US J.Jill Inc 20191021 0 1.75 1.83 1.72 1.8 307377 9 up up correct
JKS.US JinkoSolar Holding Co. Ltd 20191021 0 15.32 15.53 15.23 15.32 409575 15.32
JLL.US Jones Lang LaSalle Incorporated 20191021 0 144.59 145.99 143.96 144.16 135541 143.7768 down down correct
JLS.US Nuveen Mortgage and Income Fund 20191021 0 22.45 22.526 22.36 22.41 43615 20.2201 down down correct
JMIA.US Jumia Technologies AG 20191021 0 7.22 7.6826 7.17 7.22 882455 7.22
JMM.US Nuveen Multi 20191021 0 7.1861 7.1861 7.1861 7.1861 807 6.4902
JMP.US JMP Group LLC 20191021 0 3.365 3.3899 3.365 3.38 1966 3.2322 up up correct
JNJ.US Johnson & Johnson 20191021 0 128.67 129.67 127.06 128.02 14107410 120.7316 down down correct
JNPR.US Juniper Networks Inc 20191021 0 24.13 24.47 24.09 24.25 3110925 22.5695 up up correct
JOE.US The St. Joe Company 20191021 0 18.36 18.55 18.36 18.52 97451 18.3539 up up correct
JOF.US Japan Smaller Capitalization Fund Inc 20191021 0 8.92 8.93 8.85 8.88 32052 7.3259 down up incorrect
JP.US Jupai Holdings Limited 20191021 0 1.82 1.82 1.7 1.74 56405 1.74 down up incorrect
JPC.US Nuveen Preferred & Income Opportunities Fund 20191021 0 10.01 10.06 10 10.01 234061 8.5887
JPI.US Nuveen Preferred and Income Term Fund 20191021 0 25.11 25.25 25.06 25.16 62213 21.7853 up up correct
JPS.US Nuveen Preferred Securities Income Fund 20191021 0 9.9 9.92 9.89 9.91 268403 8.5841 up up correct
JPT.US Nuveen Preferred and Income 2022 Term Fund 20191021 0 24.8331 24.9 24.7 24.7 10504 21.71 down down correct
JQC.US Nuveen Credit Strategies Income Fund 20191021 0 7.3 7.36 7.2831 7.35 409215 5.5868 up up correct
JRI.US Nuveen Real Asset Income and Growth Fund 20191021 0 17.72 17.85 17.71 17.81 115926 14.8558 up down incorrect
JRO.US Nuveen Floating Rate Income Opportunity Fund 20191021 0 9.37 9.4 9.36 9.38 171964 8.028 up up correct
JRS.US Nuveen Real Estate Income Fund 20191021 0 10.97 11.02 10.94 11.02 77497 9.1865 up up correct
JSD.US Nuveen Short Duration Credit Opportunities Fund 20191021 0 14.68 14.766 14.68 14.76 17423 12.6038 up up correct
JT.US Jianpu Technology Inc 20191021 0 2.12 2.21 2.05 2.07 189331 16.56 down down correct
JTA.US Nuveen Tax 20191021 0 11.25 11.28 11.2 11.28 33435 9.6549 up up correct
JTD.US Nuveen Tax 20191021 0 16.63 16.73 16.63 16.69 26666 14.1773 up down incorrect
JW.US B 20191021 0 44 44 44 44 192 42.141
JWB.US JOHN WILEY AND SONS INC CLASS B 20191021 0 44 44 44 44 192 41.3612
JWN.US Nordstrom Inc 20191021 0 35.2 35.83 35.01 35.71 2325491 34.9133 up up correct
K.US Kellogg Company 20191021 0 62.23 62.88 61.95 62.5 1353566 57.6231 up up correct
KAI.US Kadant Inc 20191021 0 87.83 88.07 86.92 86.97 58497 85.6133 down down correct
KAMN.US Kaman Corporation 20191021 0 58.74 59.28 58.16 58.21 165071 55.9826 down down correct
KAR.US KAR Auction Services Inc 20191021 0 25.02 25.405 24.87 25.4 1305738 24.841 up up correct
KB.US KB Financial Group Inc 20191021 0 36.65 36.96 36.65 36.8 83759 33.9129 up up correct
KBH.US KB Home 20191021 0 36.75 36.94 36.15 36.24 1618479 35.1713 down up incorrect
KBR.US KBR Inc 20191021 0 25.35 25.68 25.34 25.46 1082146 24.6764 up up correct
KEN.US Kenon Holdings Ltd 20191021 0 21.35 21.6873 21.35 21.6873 1056 16.9115 up up correct
KEP.US Korea Electric Power Corporation 20191021 0 11.07 11.07 10.96 11.01 226061 10.5096 down up incorrect
KEX.US Kirby Corporation 20191021 0 81.87 82.27 80.75 81.15 538952 81.15 down up incorrect
KEY.US PK 20191021 0 25.03 25.03 25.03 25.03 0 22.2254
KEYS.US Keysight Technologies Inc 20191021 0 98.9 103.63 98.89 102.97 3133185 102.97 up up correct
KF.US The Korea Fund Inc 20191021 0 27.76 27.9 27.76 27.87 1089 21.5444 up up correct
KFS.US Kingsway Financial Services Inc 20191021 0 2.3128 2.33 2.25 2.25 47424 2.25 down down correct
KFY.US Korn Ferry 20191021 0 36.74 37.28 36.71 36.78 221050 35.9563 up up correct
KGC.US Kinross Gold Corporation 20191021 0 4.69 4.71 4.52 4.53 8529512 4.4127 down down correct
KIM.US PM 20191021 0 26.3 26.3465 26.16 26.2 27754 23.6498 down down correct
KIO.US KKR Income Opportunities Fund 20191021 0 15.16 15.2044 15.14 15.14 45108 12.342 down down correct
KL.US Kirkland Lake Gold Ltd 20191021 0 44.8 45.5 43.77 43.81 839028 42.5028 down down correct
KLR.US Kaleyra Inc 20191021 0 10.438 10.45 10.438 10.45 26100 10.45 up up correct
KMB.US Kimberly 20191021 0 136.99 139.55 136.68 139.19 2458196 129.6564 up up correct
KMI.US Kinder Morgan Inc 20191021 0 20.16 20.35 20.07 20.16 10851890 17.4106
KMPR.US Kemper Corporation 20191021 0 75.7 75.96 74.86 75.4 129273 72.5426 down down correct
KMT.US Kennametal Inc 20191021 0 29.16 32.31 28.86 29.8 8748078 28.1938 up up correct
KMX.US CarMax Inc 20191021 0 95 96.36 94.7401 96.02 1261351 96.02 up up correct
KN.US Knowles Corporation 20191021 0 21.89 22.09 21.71 21.84 629009 21.84 down down correct
KNL.US Knoll Inc 20191021 0 25.91 26.29 25.75 25.95 159127 24.937 up up correct
KNOP.US KNOT Offshore Partners LP 20191021 0 19.79 19.85 19.6 19.69 64001 14.9608 down up incorrect
KNX.US Knight 20191021 0 36.86 37.25 36.32 36.84 1979723 36.2072 down down correct
KO.US The Coca 20191021 0 54.45 54.56 53.68 54.23 12879180 50.4562 down down correct
KODK.US Eastman Kodak Company 20191021 0 2.51 2.57 2.4627 2.55 56338 2.55 up down incorrect
KOF.US Coca 20191021 0 57.42 58.13 56.65 57.77 228163 51.2741 up up correct
KOP.US Koppers Holdings Inc 20191021 0 30.2 31 30.2 30.57 119941 30.57 up up correct
KOS.US Kosmos Energy Ltd 20191021 0 5.56 5.65 5.49 5.53 4293600 5.3969 down down correct
KR.US The Kroger Co 20191021 0 24 24.335 23.99 24.11 4590509 22.9974 up up correct
KRA.US Kraton Corporation 20191021 0 22.26 22.65 21.99 22.07 322721 22.07 down down correct
KRC.US Kilroy Realty Corporation 20191021 0 78.35 79.1 78.26 79 233297 74.2127 up up correct
KRG.US Kite Realty Group Trust 20191021 0 16.7 17.195 16.7 17.18 409824 15.6378 up up correct
KRO.US Kronos Worldwide Inc 20191021 0 11.9 12.09 11.82 11.95 132074 10.5605 up up correct
KRP.US Kimbell Royalty Partners LP 20191021 0 13.7 13.97 13.66 13.79 45737 11.0577 up up correct
KSM.US DWS Strategic Municipal Income Trust 20191021 0 12.18 12.22 12.03 12.1 22783 10.9332 down down correct
KSS.US Kohl's Corporation 20191021 0 51.23 52.07 50.85 51.23 2231024 47.8493
KSU.US P 20191021 0 27.33 27.33 27.33 27.33 0 25.6957
KT.US KT Corporation 20191021 0 11.44 11.57 11.42 11.43 699390 10.4112 down down correct
KTB.US Kontoor Brands Inc 20191021 0 38.88 39.8 38.72 39.09 836047 36.4234 up up correct
KTF.US DWS Municipal Income Trust 20191021 0 11.45 11.45 11.38 11.4 55248 10.3522 down down correct
KTH.US Corts Trust For Peco Energy Capital Trust III 20191021 0 33.6 33.6 33.6 33.6 605 28.8043
KTN.US Credit 20191021 0 32.2651 32.2651 32.2651 32.2651 193 28.4599
KW.US Kennedy 20191021 0 22.85 23.25 22.8288 23.25 292492 21.0198 up up correct
KWR.US Quaker Chemical Corporation 20191021 0 155 157.5 145 147.76 345612 145.4826 down down correct
KYN.US Kayne Anderson Energy Infrastructure Fund Inc 20191021 0 13.45 13.52 13.39 13.43 376735 10.4729 down up incorrect
L.US Loews Corporation 20191021 0 51.33 51.52 51.195 51.46 514213 50.8452 up up correct
LAC.US Lithium Americas Corp 20191021 0 3.05 3.0584 2.94 3 97414 3 down down correct
LAD.US Lithia Motors Inc 20191021 0 130.9 136.01 129.92 135.65 517243 133.7933 up up correct
LADR.US Ladder Capital Corp 20191021 0 17.42 17.65 17.41 17.45 703342 14.8845 up up correct
LAIX.US LAIX Inc 20191021 0 3.23 3.23 3.0601 3.22 98362 3.22 down down correct
LAZ.US Lazard Ltd 20191021 0 37.25 37.32 36.89 37.17 525500 33.297 down down correct
LBRT.US Liberty Oilfield Services Inc 20191021 0 8.25 8.805 8.23 8.69 861300 8.5698 up up correct
LC.US LendingClub Corporation 20191021 0 12.5 12.75 12.4 12.73 359362 12.73 up up correct
LCI.US Lannett Company Inc 20191021 0 11.65 11.81 11.28 11.44 727340 11.44 down down correct
LCII.US LCI Industries 20191021 0 96.5 98.19 95.825 97.66 352603 92.4266 up up correct
LDOS.US Leidos Holdings Inc 20191021 0 81.75 81.75 80.6 80.84 1239009 78.2379 down down correct
LDP.US Cohen & Steers Limited Duration Preferred and Income Fund Inc 20191021 0 25.64 25.69 25.3976 25.44 74893 21.5073 down down correct
LEA.US Lear Corporation 20191021 0 121.83 122.79 120.5 120.72 401485 117.754 down down correct
LEAF.US Leaf Group Ltd 20191021 0 3.08 3.3543 3.06 3.22 42106 3.22 up up correct
LEG.US Leggett & Platt Incorporated 20191021 0 43.92 44.32 43.83 44.01 867999 40.3972 up up correct
LEJU.US Leju Holdings Limited 20191021 0 1.75 1.83 1.75 1.81 5803 1.81 up up correct
LEN.US Lennar Corporation 20191021 0 61.88 62.42 60.86 61.02 4628728 59.7967 down down correct
LENB.US Lennar Corporation 20191021 0 49.07 49.54 48.25 48.48 56212 47.4148 down down correct
LEO.US BNY Mellon Strategic Municipals Inc 20191021 0 8.48 8.48 8.4 8.42 154076 7.5706 down down correct
LEVI.US Levi Strauss & Co 20191021 0 17.25 17.335 17 17.02 1090236 16.6755 down up incorrect
LFC.US China Life Insurance Company Limited 20191021 0 12.59 12.59 12.52 12.59 351458 11.3962
LGC.US U 20191021 0 10.27 10.27 10.23 10.235 85056 8.8598 down down correct
LGF.US B 20191021 0 7.99 8.05 7.88 8 743528 8 up up correct
LGFA.US Lions Gate Entertainment Corp 20191021 0 8.47 8.57 8.36 8.45 813626 8.45 down down correct
LGI.US Lazard Global Total Return and Income Fund Inc 20191021 0 15.37 15.45 15.33 15.42 19327 12.6934 up up correct
LH.US Laboratory Corporation of America Holdings 20191021 0 167.92 169.26 166.565 168.04 655924 168.04 up up correct
LHX.US L3Harris Technologies Inc 20191021 0 199.25 202.19 198.73 199.66 1145638 191.7191 up up correct
LII.US Lennox International Inc 20191021 0 241.09 255.315 236.88 248.17 791513 242.1385 up up correct
LIN.US Linde plc 20191021 0 195.94 196.05 194.33 194.97 931156 188.1405 down down correct
LINX.US Linx S.A 20191021 0 8.14 8.19 7.99 8.19 39900 8.0234 up up correct
LITB.US LightInTheBox Holding Co. Ltd 20191021 0 1.05 1.07 1.04 1.05 43404 1.05
LL.US Lumber Liquidators Holdings Inc 20191021 0 9.62 9.9 9.6 9.63 590455 9.63 up up correct
LLY.US Eli Lilly and Company 20191021 0 108.87 109 107.77 107.91 4079997 103.6225 down up incorrect
LMT.US Lockheed Martin Corporation 20191021 0 374.01 375.89 372.73 374.05 1174602 351.8156 up up correct
LNC.US Lincoln National Corporation 20191021 0 60.43 61.175 60.35 60.88 1133076 56.7808 up up correct
LND.US BrasilAgro 20191021 0 4.05 4.12 4.05 4.12 1775 3.6703 up up correct
LNN.US Lindsay Corporation 20191021 0 91 91.52 90.045 90.72 76075 88.5763 down down correct
LOMA.US Loma Negra Compañía Industrial Argentina Sociedad Anónima 20191021 0 5.74 6.02 5.735 6.01 356819 5.6687 up up correct
LOW.US Lowe's Companies Inc 20191021 0 113.32 113.81 111.4 111.95 2907836 107.9151 down down correct
LPG.US Dorian LPG Ltd 20191021 0 12.24 12.26 11.84 12.04 545747 11.1209 down down correct
LPI.US Laredo Petroleum Inc 20191021 0 2.26 2.35 2.25 2.32 205779 46.4 up up correct
LPL.US LG Display Co. Ltd 20191021 0 6.19 6.26 6.14 6.24 317173 6.24 up up correct
LPX.US Louisiana 20191021 0 27.73 28.22 27.12 27.24 2316787 26.2323 down down correct
LRN.US Stride Inc 20191021 0 24.94 25.7 24.93 25.35 381119 25.35 up up correct
LSI.US Life Storage Inc 20191021 0 107.45 108.7 107.08 108.65 367390 67.356 up up correct
LSPD.US Lightspeed POS Inc 20191021 0 25.5585 25.5965 25.2637 25.2637 428 25.2637 down up incorrect
LTC.US LTC Properties Inc 20191021 0 52.35 52.7 52.3 52.62 184046 46.0066 up up correct
LTHM.US Livent Corporation 20191021 0 7 7.17 6.87 7.05 1791100 7.05 up up correct
LUB.US Luby's Inc 20191021 0 1.81 1.9 1.7734 1.82 12236 1.1077 up down incorrect
LUMN.US Lumen Technologies Inc 20191021 0 12.5 12.785 12.31 12.41 12333980 10.5178 down down correct
LUV.US Southwest Airlines Co 20191021 0 54.31 54.31 53.14 53.23 6857686 52.8539 down down correct
LVS.US Las Vegas Sands Corp 20191021 0 58 58.4 57.64 57.97 3712872 56.2023 down down correct
LW.US Lamb Weston Holdings Inc 20191021 0 76.97 77.18 76.59 76.82 582179 74.5687 down down correct
LXFR.US Luxfer Holdings PLC 20191021 0 16.34 16.57 16.21 16.3 96243 15.3531 down down correct
LXP.US PC 20191021 0 57.5997 57.5997 57.5997 57.5997 264 50.6259
LXU.US LSB Industries Inc 20191021 0 5.05 5.12 4.86 5.07 138223 3.9 up down incorrect
LYB.US LyondellBasell Industries N.V 20191021 0 87.29 88.3 87.2 87.99 1736083 79.7467 up down incorrect
LYG.US Lloyds Banking Group plc 20191021 0 3.15 3.16 3.12 3.13 5888987 2.819 down down correct
LYV.US Live Nation Entertainment Inc 20191021 0 67.43 67.92 67.19 67.71 742019 67.71 up up correct
LZB.US La 20191021 0 35.19 35.69 35.13 35.14 135140 34.0466 down up incorrect
M.US Macy's Inc 20191021 0 15.21 15.59 15.21 15.43 9443032 14.2708 up up correct
MA.US Mastercard Incorporated 20191021 0 271.93 274.36 269.5 274.3 3101525 271.4973 up up correct
MAC.US The Macerich Company 20191021 0 27.52 28.41 27.52 28.26 2312813 24.278 up up correct
MAIN.US Main Street Capital Corporation 20191021 0 42.28 42.7431 42.28 42.49 207782 36.5103 up down incorrect
MAN.US ManpowerGroup Inc 20191021 0 87.15 90.6 87 89.55 979500 84.0785 up up correct
MANU.US Manchester United plc 20191021 0 15.95 16.25 15.92 16.22 32185 15.7759 up up correct
MAS.US Masco Corporation 20191021 0 44.13 44.35 43.7 44.12 2234790 42.8823 down down correct
MATX.US Matson Inc 20191021 0 38.43 39.01 38.35 38.56 125138 36.8923 up up correct
MAV.US Pioneer Municipal High Income Advantage Fund Inc 20191021 0 10.77 10.8 10.72 10.74 96890 9.7076 down down correct
MAXR.US Maxar Technologies Inc 20191021 0 7.79 8.0332 7.76 7.89 1239922 7.8551 up up correct
MBI.US MBIA Inc 20191021 0 9.85 9.91 9.73 9.79 362403 9.79 down down correct
MBT.US Mobile TeleSystems Public Joint Stock Company 20191021 0 8.34 8.36 8.26 8.3 3351815 6.495 down down correct
MC.US Moelis & Company 20191021 0 32.83 33.185 32.63 32.71 222690 26.0186 down down correct
MCA.US BlackRock MuniYield California Quality Fund Inc 20191021 0 14.23 14.23 14.1105 14.16 69467 12.9263 down up incorrect
MCB.US Metropolitan Bank Holding Corp 20191021 0 41 41.3 40.86 41.3 15459 41.3 up up correct
MCD.US McDonald's Corporation 20191021 0 209.7 210.76 208.4427 209.85 3741843 198.8845 up up correct
MCI.US Barings Corporate Investors 20191021 0 16.37 16.4699 16.25 16.4 18749 14.0142 up up correct
MCK.US McKesson Corporation 20191021 0 149.79 153.3 144.4 147.35 3623582 144.0913 down down correct
MCN.US Madison Covered Call & Equity Strategy Fund 20191021 0 6.28 6.33 6.27 6.3 44209 4.9532 up up correct
MCO.US Moody's Corporation 20191021 0 218.27 219.4 216.955 219.29 477074 215.4017 up up correct
MCR.US MFS Charter Income Trust 20191021 0 8.28 8.33 8.275 8.33 52559 6.9566 up up correct
MCS.US The Marcus Corporation 20191021 0 35.9 36.27 35.63 36.05 144908 35.6405 up down incorrect
MCY.US Mercury General Corporation 20191021 0 54.79 55.12 54.62 55.03 129067 49.1194 up up correct
MD.US MEDNAX Inc 20191021 0 23.16 23.94 23.15 23.32 932094 23.32 up down incorrect
MDC.US M.D.C. Holdings Inc 20191021 0 46.31 46.84 45.8 45.84 612859 39.4206 down down correct
MDLA.US Medallia Inc 20191021 0 28.38 28.68 26.24 26.3 2173565 26.3 down down correct
MDLQ.US Medley LLC 20191021 0 21.45 21.46 21.15 21.15 8230 16.1714 down down correct
MDLX.US Medley Capital Corporation 6.87 20191021 0 20.32 20.44 20.12 20.25 8854 14.659 down down correct
MDP.US Meredith Corporation 20191021 0 37.12 37.68 36.81 37.06 755818 35.6707 down up incorrect
MDT.US Medtronic plc 20191021 0 108.45 108.61 106.46 106.62 4186633 101.4742 down down correct
MDU.US MDU Resources Group Inc 20191021 0 27.71 28.02 27.71 27.99 817387 26.137 up down incorrect
MEC.US Mayville Engineering Company Inc 20191021 0 12.23 12.98 12.03 12.91 26500 12.91 up up correct
MED.US Medifast Inc 20191021 0 101.24 102.9925 100.98 101.65 191302 94.4188 up down incorrect
MEI.US Methode Electronics Inc 20191021 0 33.9 34.47 33.87 34.02 141035 33.1585 up up correct
MER.US PK 20191021 0 26.4 26.49 26.4 26.49 17900 24.5517 up up correct
MFC.US Manulife Financial Corporation 20191021 0 18.66 18.85 18.62 18.74 1057255 16.7556 up up correct
MFG.US Mizuho Financial Group Inc 20191021 0 3.05 3.1 3.045 3.1 577730 2.8667 up up correct
MFGP.US Micro Focus International plc 20191021 0 13.42 13.66 13.03 13.03 2435506 11.2429 down down correct
MFL.US BlackRock MuniHoldings Investment Quality Fund 20191021 0 13.33 13.33 13.27 13.33 68796 12.2022
MFM.US MFS Municipal Income Trust 20191021 0 6.93 6.93 6.9 6.91 41665 6.2595 down down correct
MFO.US MFA Financial Inc. SR NT 42 20191021 0 26.25 26.304 26.25 26.304 824 24.0645 up up correct
MFV.US MFS Special Value Trust 20191021 0 6.12 6.4 6.12 6.38 48944 5.2567 up up correct
MG.US Mistras Group Inc 20191021 0 14.94 15.08 14.76 14.93 90843 14.93 down down correct
MGA.US Magna International Inc 20191021 0 53.98 54.02 53.51 53.62 479199 50.546 down down correct
MGF.US MFS Government Markets Income Trust 20191021 0 4.61 4.62 4.55 4.55 41875 4.0298 down down correct
MGM.US MGM Resorts International 20191021 0 28.08 28.19 27.7 28 3662791 27.6668 down down correct
MGP.US MGM Growth Properties LLC 20191021 0 30.1 30.48 30.01 30.45 643517 26.7186 up up correct
MGR.US Affiliated Managers Group Inc 20191021 0 26.49 26.52 26.4 26.52 43990 23.7695 up up correct
MGU.US Macquarie Global Infrastructure Total Return Fund Inc 20191021 0 24.25 24.3665 24.05 24.21 22410 21.2224 down up incorrect
MGY.US Magnolia Oil & Gas Corporation 20191021 0 10.05 10.38 10.03 10.29 1101806 10.2329 up up correct
MH.US PD 20191021 0 5.41 5.42 5.34 5.34 1160 5.34 down down correct
MHD.US BlackRock MuniHoldings Fund Inc 20191021 0 16.37 16.37 16.25 16.32 6600 14.7813 down down correct
MHF.US Western Asset Municipal High Income Fund Inc 20191021 0 7.58 7.74 7.56 7.65 69763 7.1011 up up correct
MHI.US Pioneer Municipal High Income Fund Inc 20191021 0 12.25 12.25 12.13 12.14 60084 11.006 down down correct
MHK.US Mohawk Industries Inc 20191021 0 126 126.915 125.16 125.87 826832 125.87 down up incorrect
MHLA.US Maiden Holdings Ltd. 6.625 NT 2046 20191021 0 17.8 17.95 17.75 17.91 4852 16.835 up up correct
MHN.US BlackRock MuniHoldings New York Quality Fund Inc 20191021 0 13.46 13.46 13.36 13.39 51217 12.163 down up incorrect
MHNC.US Maiden Holdings North America Ltd 20191021 0 21.71 21.99 21.65 21.895 3234 18.0283 up up correct
MIC.US Macquarie Infrastructure Corporation 20191021 0 39.5 39.8 39.37 39.61 417700 2.2364 up up correct
MIN.US MFS Intermediate Income Trust 20191021 0 3.76 3.7601 3.74 3.74 387425 3.176 down down correct
MITT.US PC 20191021 0 25.93 25.9726 25.82 25.9055 26771 21.3634 down down correct
MIXT.US MiX Telematics Limited 20191021 0 12.78 12.91 12.61 12.85 80732 12.2386 up up correct
MIY.US BlackRock MuniYield Michigan Quality Fund Inc 20191021 0 14 14.056 13.95 13.95 35463 12.6773 down up incorrect
MKC.US V 20191021 0 81.69 81.69 80.865 80.865 1800 78.4751 down down correct
MKL.US Markel Corporation 20191021 0 1132.99 1156.99 1131.6 1153.05 30948 1153.05 up up correct
MLI.US Mueller Industries Inc 20191021 0 28.95 29.48 28.95 29.21 242516 28.3551 up up correct
MLM.US Martin Marietta Materials Inc 20191021 0 267.09 271.31 266.89 268.61 424957 263.727 up up correct
MLP.US Maui Land & Pineapple Company Inc 20191021 0 10.59 10.75 10.5534 10.75 5364 10.75 up down incorrect
MLR.US Miller Industries Inc 20191021 0 32.29 32.9 32.1 32.2 43681 30.721 down down correct
MMC.US Marsh & McLennan Companies Inc 20191021 0 99.49 99.75 98.98 99.74 1519715 96.5525 up up correct
MMD.US MainStay MacKay DefinedTerm Municipal Opportunities Fund 20191021 0 20.62 20.85 20.61 20.68 34170 18.6446 up up correct
MMI.US Marcus & Millichap Inc 20191021 0 36.22 36.63 36.22 36.28 108615 36.28 up up correct
MMM.US 3M Company 20191021 0 165.47 166.15 164.76 165.94 2011631 153.7302 up up correct
MMP.US Magellan Midstream Partners L.P 20191021 0 65.08 65.48 64.745 64.77 648675 52.9972 down down correct
MMS.US Maximus Inc 20191021 0 78.1 78.87 77.615 78 758320 75.5039 down down correct
MMT.US MFS Multimarket Income Trust 20191021 0 5.91 5.95 5.91 5.95 168527 5.0166 up up correct
MMU.US Western Asset Managed Municipals Fund Inc 20191021 0 13.71 13.71 13.59 13.6 38964 12.4907 down down correct
MN.US Manning & Napier Inc 20191021 0 1.78 1.85 1.78 1.82 8894 1.7511 up down incorrect
MNP.US Western Asset Municipal Partners Fund Inc 20191021 0 15 15 14.93 14.93 15147 13.7159 down down correct
MNR.US PC 20191021 0 24.96 24.98 24.91 24.91 97320 21.7147 down down correct
MNRL.US Brigham Minerals Inc 20191021 0 19.21 19.79 19.12 19.69 230700 16.2858 up up correct
MO.US Altria Group Inc 20191021 0 44.55 45.6 44.51 45.56 10446412 38.1644 up up correct
MOD.US Modine Manufacturing Company 20191021 0 10.98 11.26 10.96 11.21 198993 11.21 up up correct
MODN.US Model N Inc 20191021 0 27.85 28.05 27.685 27.76 200440 27.76 down down correct
MOG.US A 20191021 0 84.66 85.95 84.015 84.93 128061 82.821 up up correct
MOGU.US MOGU Inc 20191021 0 2.69 2.7 2.6 2.65 15442 2.65 down down correct
MOH.US Molina Healthcare Inc 20191021 0 123.44 124.49 121.24 121.45 396914 121.45 down down correct
MOS.US The Mosaic Company 20191021 0 19.71 20.01 19.45 19.47 3053052 19.0324 down down correct
MOV.US Movado Group Inc 20191021 0 25.87 26.26 25.65 25.71 151439 24.675 down up incorrect
MPA.US BlackRock MuniYield Pennsylvania Quality Fund 20191021 0 14.17 14.17 14.05 14.06 13168 12.8077 down down correct
MPC.US Marathon Petroleum Corporation 20191021 0 65.45 66.05 64.67 64.67 4691611 58.2668 down up incorrect
MPLX.US MPLX LP 20191021 0 26.85 26.96 26.6699 26.84 2047021 20.1023 down down correct
MPV.US Barings Participation Investors 20191021 0 15.79 16 15.79 16 12491 13.8298 up up correct
MPW.US Medical Properties Trust Inc 20191021 0 20.1 20.32 20.04 20.29 5712455 18.0195 up up correct
MPX.US Marine Products Corporation 20191021 0 13.84 13.9 13.54 13.68 24057 12.703 down down correct
MQT.US BlackRock MuniYield Quality Fund II Inc 20191021 0 12.8 12.85 12.78 12.78 16190 11.6014 down down correct
MQY.US BlackRock MuniYield Quality Fund Inc 20191021 0 14.91 14.94 14.87 14.89 35271 13.4738 down down correct
MRC.US MRC Global Inc 20191021 0 11.15 11.455 11.115 11.25 546496 11.25 up up correct
MRK.US Merck & Co. Inc 20191021 0 84.9054 84.9953 84.0161 84.4557 5126837 74.8568 down down correct
MRO.US Marathon Oil Corporation 20191021 0 11.27 11.55 11.23 11.53 7367415 11.2009 up up correct
MSA.US MSA Safety Incorporated 20191021 0 113.46 114.41 113.26 113.91 77613 110.8398 up up correct
MSB.US Mesabi Trust 20191021 0 23.69 24.18 23.6442 24.16 65536 19.4214 up up correct
MSC.US Studio City International Holdings Limited 20191021 0 18.41 19.5 18.41 19 7841 19 up up correct
MSCI.US MSCI Inc 20191021 0 225.8 226.375 222.5 226.15 304332 222.1601 up down incorrect
MSD.US Morgan Stanley Emerging Markets Debt Fund Inc 20191021 0 9.32 9.33 9.27 9.29 61016 8.2868 down down correct
MSGS.US W 20191021 0 265.97 267.51 265.53 266.05 83284 264.314 up up correct
MSI.US Motorola Solutions Inc 20191021 0 175.64 176.27 174.235 176.01 816505 170.0701 up up correct
MSM.US MSC Industrial Direct Co. Inc 20191021 0 71.15 72.505 70.8 71.11 845099 58.3371 down down correct
MT.US ArcelorMittal 20191021 0 15.2 15.25 15.03 15.04 3244822 14.9007 down down correct
MTB.US M&T Bank Corporation 20191021 0 153.34 154.685 151.97 154.04 784618 143.1078 up up correct
MTD.US Mettler 20191021 0 688.14 690 678.37 685.22 192764 685.22 down down correct
MTDR.US Matador Resources Company 20191021 0 12.42 12.67 12.16 12.49 2807664 12.4413 up up correct
MTG.US MGIC Investment Corporation 20191021 0 13.58 13.82 13.58 13.74 3442273 13.0835 up down incorrect
MTH.US Meritage Homes Corporation 20191021 0 75.4 76.39 74.62 74.8 623478 74.8 down up incorrect
MTL.US P 20191021 0 0.7599 0.77 0.74 0.75 12235 0.75 down down correct
MTN.US Vail Resorts Inc 20191021 0 233.98 237.1 233.25 234.02 202289 228.2912 up up correct
MTOR.US Meritor Inc 20191021 0 20.8 21.81 20.8 21.61 2225562 21.61 up up correct
MTR.US Mesa Royalty Trust 20191021 0 7.8 8 7.5173 8 12570 7.1365 up up correct
MTRN.US Materion Corporation 20191021 0 62.18 62.85 61.18 61.46 67840 60.4612 down down correct
MTT.US Western Asset Municipal Defined Opportunity Trust Inc 20191021 0 22.17 22.2 21.91 22 11352 21.0156 down down correct
MTW.US The Manitowoc Company Inc 20191021 0 12.15 12.43 12.08 12.09 355901 12.09 down down correct
MTX.US Minerals Technologies Inc 20191021 0 52.52 52.935 51.885 52.22 205633 51.8348 down down correct
MTZ.US MasTec Inc 20191021 0 68.31 68.72 67.7963 67.97 659696 67.97 down down correct
MUA.US BlackRock MuniAssets Fund Inc 20191021 0 15.72 15.77 15.46 15.53 45542 14.0225 down down correct
MUC.US BlackRock MuniHoldings California Quality Fund Inc 20191021 0 13.92 13.93 13.85 13.91 62991 12.7023 down up incorrect
MUE.US BlackRock MuniHoldings Quality Fund II Inc 20191021 0 12.59 12.6199 12.5215 12.61 39695 11.4457 up up correct
MUFG.US Mitsubishi UFJ Financial Group Inc 20191021 0 5.09 5.15 5.09 5.13 791272 4.8428 up up correct
MUH.US BlackRock MuniHoldings Fund II Inc 20191021 0 14.8 14.8 14.71 14.71 12390 13.8039 down up incorrect
MUI.US BlackRock Muni Intermediate Duration Fund Inc 20191021 0 14.02 14.03 13.9684 14 105376 12.7855 down down correct
MUJ.US BlackRock MuniHoldings New Jersey Quality Fund Inc 20191021 0 14.21 14.21 14.07 14.1 41562 12.6716 down down correct
MUR.US Murphy Oil Corporation 20191021 0 18.61 19.29 18.61 19.06 2073618 17.5629 up up correct
MUSA.US Murphy USA Inc 20191021 0 89.57 90.26 89.29 89.5 209605 88.7017 down down correct
MUX.US McEwen Mining Inc 20191021 0 1.64 1.65 1.51 1.53 2840500 1.53 down down correct
MVF.US BlackRock MuniVest Fund Inc 20191021 0 9.05 9.05 9.01 9.02 88124 8.1887 down down correct
MVO.US MV Oil Trust 20191021 0 6.5 6.51 6.1616 6.32 20577 4.9171 down up incorrect
MVT.US BlackRock MuniVest Fund II Inc 20191021 0 14.4601 14.4601 14.33 14.38 26067 12.9972 down down correct
MWA.US Mueller Water Products Inc 20191021 0 11.65 11.74 11.48 11.52 561603 11.0717 down up incorrect
MX.US Magnachip Semiconductor Corporation 20191021 0 12 12.49 11.95 12.2 613203 12.2 up up correct
MXE.US Mexico Equity & Income Fund Inc 20191021 0 10.84 10.98 10.84 10.98 9203 10.98 up down incorrect
MXF.US The Mexico Fund Inc 20191021 0 13.68 13.69 13.41 13.67 24465 12.6123 down down correct
MXL.US MaxLinear Inc 20191021 0 22.6 22.88 22.6 22.62 244296 22.62 up up correct
MYC.US Blackrock MuniYield California Fund Inc 20191021 0 14.17 14.17 14.05 14.05 45435 12.841 down down correct
MYD.US BlackRock MuniYield Fund Inc 20191021 0 14.61 14.65 14.5 14.59 53760 13.1777 down down correct
MYE.US Myers Industries Inc 20191021 0 16.68 16.8 16.42 16.44 84167 15.2833 down down correct
MYI.US BlackRock MuniYield Quality Fund III Inc 20191021 0 13.47 13.47 13.3697 13.43 82385 12.2652 down up incorrect
MYJ.US BlackRock MuniYield New Jersey Fund Inc 20191021 0 15.11 15.15 15.07 15.07 25657 13.5195 down down correct
MYN.US BlackRock MuniYield New York Quality Fund Inc 20191021 0 12.89 12.905 12.81 12.82 65414 11.6687 down up incorrect
MYOV.US Myovant Sciences Ltd 20191021 0 5.11 5.4013 5.03 5.25 237393 5.25 up up correct
NAC.US Nuveen California Quality Municipal Income Fund 20191021 0 14.87 14.87 14.77 14.79 221160 14.174 down down correct
NAD.US Nuveen Quality Municipal Income Fund 20191021 0 14.32 14.33 14.21 14.31 368507 13.5654 down down correct
NAN.US Nuveen New York Quality Municipal Income Fund 20191021 0 14.06 14.1 14.01 14.05 53304 13.3753 down up incorrect
NAT.US Nordic American Tankers Limited 20191021 0 4.01 4.035 3.895 3.94 2519732 3.4231 down down correct
NAZ.US Nuveen Arizona Quality Municipal Income Fund 20191021 0 13.37 13.37 13.31 13.32 3199 12.7366 down down correct
NBB.US Nuveen Taxable Municipal Income Fund 20191021 0 22.15 22.15 21.92 21.98 54299 19.6076 down down correct
NBHC.US National Bank Holdings Corporation 20191021 0 35.88 36.28 35.835 36.15 89032 34.2639 up up correct
NBR.US Nabors Industries Ltd 20191021 0 1.64 1.81 1.64 1.74 144207 84.6714 up up correct
NC.US NACCO Industries Inc 20191021 0 63.66 63.66 62.61 63 13968 59.2525 down down correct
NCA.US Nuveen California Municipal Value Fund Inc 20191021 0 10.38 10.43 10.36 10.37 32836 9.718 down up incorrect
NCLH.US Norwegian Cruise Line Holdings Ltd 20191021 0 50.98 51.48 50.66 50.95 2047871 50.95 down down correct
NCR.US NCR Corporation 20191021 0 30.29 30.53 30.04 30.07 1267087 30.07 down down correct
NCZ.US PA 20191021 0 25.68 25.69 25.62 25.62 18589 24.6062 down down correct
NDP.US Tortoise Energy Independence Fund Inc 20191021 0 3.77 3.8354 3.77 3.8 156028 27.9346 up up correct
NEA.US Nuveen AMT 20191021 0 14.11 14.13 13.95 14.08 513271 13.3754 down down correct
NEM.US Newmont Corporation 20191021 0 38.65 38.65 37.72 37.96 4486846 35.8337 down down correct
NEP.US NextEra Energy Partners LP 20191021 0 51.62 51.858 50.86 51.08 255130 47.0985 down up incorrect
NET.US Cloudflare Inc 20191021 0 15.37 15.69 14.5 14.97 1127668 14.97 down down correct
NETI.US Eneti Inc 20191021 0 6.9351 7.0248 6.676 6.6959 38279 60.6652 down up incorrect
NEU.US NewMarket Corporation 20191021 0 465.83 465.83 455.345 458.16 60278 437.0171 down down correct
NEV.US Nuveen Enhanced Municipal Value Fund 20191021 0 14.29 14.31 14.24 14.26 51107 13.2929 down down correct
NEW.US Puxin Limited 20191021 0 8.55 8.92 8.5 8.67 184322 8.67 up up correct
NEWR.US New Relic Inc 20191021 0 60.03 60.63 59.5813 59.84 477359 59.84 down down correct
NEX.US NexTier Oilfield Solutions Inc 20191021 0 4.85 5.16 4.8 5.1 1549306 5.1 up up correct
NEXA.US Nexa Resources S.A 20191021 0 10.48 10.6 10.1 10.51 301643 9.4344 up up correct
NFG.US National Fuel Gas Company 20191021 0 44.69 44.81 43.91 44.75 477951 41.3134 up down incorrect
NFH.US WS 20191021 0 10.19 10.2 10.17 10.19 20108 8.5847
NFJ.US AllianzGI NFJ Dividend Interest & Premium Strategy Fund 20191021 0 12.27 12.32 12.25 12.31 142263 10.4922 up up correct
NGG.US National Grid plc 20191021 0 58.58 58.65 57.83 58.02 589924 51.3346 down down correct
NGL.US PC 20191021 0 25 25.2 25 25.15 20618 20.0354 up up correct
NGS.US Natural Gas Services Group Inc 20191021 0 12.1 12.31 11.95 12.12 86438 12.12 up up correct
NGVC.US Natural Grocers by Vitamin Cottage Inc 20191021 0 8.38 8.39 8.21 8.24 99273 6.9167 down down correct
NGVT.US Ingevity Corporation 20191021 0 86.26 87.08 84.86 84.91 213635 84.91 down down correct
NHI.US National Health Investors Inc 20191021 0 84.37 84.75 84.13 84.74 170760 74.3617 up up correct
NI.US PB 20191021 0 28.1 28.1639 27.95 28.05 14518 24.5797 down down correct
NID.US Nuveen Intermediate Duration Municipal Term Fund 20191021 0 13.82 13.82 13.71 13.78 62431 13.1829 down down correct
NIE.US AllianzGI Equity & Convertible Income Fund 20191021 0 21.45 21.61 21.384 21.59 65404 17.759 up up correct
NIM.US Nuveen Select Maturities Municipal Fund 20191021 0 10.45 10.5 10.41 10.5 18355 10.1174 up up correct
NINE.US Nine Energy Service Inc 20191021 0 5.18 5.49 5.18 5.29 209531 5.29 up down incorrect
NIO.US NIO Inc 20191021 0 1.52 1.77 1.49 1.69 40265126 1.69 up up correct
NIQ.US Nuveen Intermediate Duration Quality Municipal Term Fund 20191021 0 13.56 13.6 13.5 13.54 26953 13.0214 down down correct
NJR.US New Jersey Resources Corporation 20191021 0 43.96 44.1 43.69 43.82 285664 40.319 down up incorrect
NKE.US NIKE Inc 20191021 0 96.61 96.87 95.42 96.22 5368220 94.3541 down down correct
NKG.US Nuveen Georgia Quality Municipal Income Fund 20191021 0 12.36 12.37 12.3 12.32 21164 11.7684 down down correct
NKX.US Nuveen California AMT 20191021 0 15.08 15.09 14.97 15.04 75478 14.3282 down down correct
NL.US NL Industries Inc 20191021 0 4.13 4.14 4.05 4.06 6236 3.7594 down down correct
NLS.US Nautilus Inc 20191021 0 1.24 1.29 1.22 1.24 369987 1.24
NLSN.US Nielsen Holdings plc 20191021 0 21.06 21.22 20.89 20.97 1959675 20.3948 down down correct
NLY.US PI 20191021 0 25.83 25.98 25.8261 25.97 21498 22.6505 up up correct
NMCO.US Nuveen Municipal Credit Opportunities Fund 20191021 0 15.29 15.29 15.07 15.15 135400 13.5222 down down correct
NMG.US Nouveau Monde Graphite Inc 20191021 0 0.1449 0.1481 0.1449 0.1481 2450 1.481 up down incorrect
NMI.US Nuveen Municipal Income Fund Inc 20191021 0 11.44 11.44 11.32 11.405 10982 10.9375 down down correct
NMM.US Navios Maritime Partners L.P 20191021 0 19.72 20.2504 19.26 19.45 94078 17.5041 down down correct
NMR.US Nomura Holdings Inc 20191021 0 4.53 4.565 4.53 4.56 110916 4.2306 up up correct
NMS.US Nuveen Minnesota Quality Municipal Income Fund 20191021 0 14.21 14.21 14.0434 14.1 7061 13.4449 down down correct
NMT.US Nuveen Massachusetts Quality Municipal Income Fund 20191021 0 14.04 14.0587 13.79 13.85 13646 13.2823 down down correct
NMZ.US Nuveen Municipal High Income Opportunity Fund 20191021 0 14.14 14.18 13.86 14.08 393547 13.3389 down down correct
NNI.US Nelnet Inc 20191021 0 60.7 61.33 60.575 61.13 32599 59.4109 up up correct
NNN.US National Retail Properties Inc 20191021 0 57.33 57.77 57.13 57.7 747378 51.6155 up up correct
NNY.US Nuveen New York Municipal Value Fund Inc 20191021 0 10.23 10.23 10.15 10.1638 16655 6.1332 down down correct
NOA.US North American Construction Group Ltd 20191021 0 10.69 10.87 10.65 10.68 76273 10.3897 down up incorrect
NOAH.US Noah Holdings Limited 20191021 0 28.58 29.27 28.32 29.26 174295 29.26 up up correct
NOC.US Northrop Grumman Corporation 20191021 0 352.61 354.14 349.82 350.39 1182831 338.7457 down down correct
NOK.US Nokia Corporation 20191021 0 5.25 5.27 5.18 5.2 18430039 5.2 down down correct
NOM.US Nuveen Missouri Quality Municipal Income Fund 20191021 0 14.65 14.65 14.2 14.25 2519 13.6653 down down correct
NOMD.US Nomad Foods Limited 20191021 0 19.64 19.7 19.3 19.36 858185 19.36 down down correct
NOV.US NOV Inc 20191021 0 20.18 20.94 20.16 20.76 3017408 20.5277 up up correct
NOVA.US Sunnova Energy International Inc 20191021 0 10.73 11.18 10.69 10.94 158200 10.94 up up correct
NOW.US ServiceNow Inc 20191021 0 245.09 245.8073 239.1 240.9 3841428 240.9 down up incorrect
NP.US Neenah Inc 20191021 0 61.7 63.17 61.6 61.63 61010 56.9651 down down correct
NPK.US National Presto Industries Inc 20191021 0 81.76 83.262 81.595 82.85 45712 72.8306 up up correct
NPO.US EnPro Industries Inc 20191021 0 68.49 69.56 68.16 68.33 42969 66.0318 down down correct
NPTN.US NeoPhotonics Corporation 20191021 0 6.17 6.24 6.055 6.11 384444 6.11 down down correct
NPV.US Nuveen Virginia Quality Municipal Income Fund 20191021 0 13.84 13.93 13.75 13.75 11060 13.1894 down down correct
NQP.US Nuveen Pennsylvania Quality Municipal Income Fund 20191021 0 14.06 14.06 13.94 13.95 30372 13.1776 down down correct
NR.US Newpark Resources Inc 20191021 0 7.04 7.17 6.97 7.09 335445 7.09 up down incorrect
NRG.US NRG Energy Inc 20191021 0 40.29 40.45 40.06 40.35 1530367 37.6696 up down incorrect
NRGX.US PIMCO Energy and Tactical Credit Opportunities Fund 20191021 0 16.52 16.7 16.419 16.66 202119 13.241 up down incorrect
NRK.US Nuveen New York AMT 20191021 0 13.35 13.35 13.29 13.33 87068 12.782 down down correct
NRP.US Natural Resource Partners L.P 20191021 0 26.98 27.0487 26.1686 26.33 8623 21.7507 down down correct
NRT.US North European Oil Royalty Trust 20191021 0 5.92 6.08 5.81 5.81 41849 4.8682 down up incorrect
NRUC.US National Rural Utilities Cooperative Finance Corp 20191021 0 28.19 28.19 27.9 28.11 28300 25.0939 down down correct
NS.US PC 20191021 0 24.69 24.9194 24.69 24.86 62074 19.9812 up up correct
NSA.US PA 20191021 0 34.63 35.44 34.63 35.43 341467 32.4953 up up correct
NSC.US Norfolk Southern Corporation 20191021 0 182.99 186.38 182.99 186.19 2046912 178.9205 up up correct
NSCO.US WS 20191021 0 5.4248 5.5 5.3 5.39 22402 3.2914 down down correct
NSL.US Nuveen Senior Income Fund 20191021 0 5.67 5.7 5.67 5.69 78603 4.8424 up up correct
NSP.US Insperity Inc 20191021 0 104 104.905 103.495 104.38 343684 98.0654 up up correct
NTB.US The Bank of N.T. Butterfield & Son Limited 20191021 0 31.11 31.4 30.96 30.99 212156 27.2778 down up incorrect
NTG.US Tortoise Midstream Energy Fund Inc 20191021 0 11.51 11.5546 11.39 11.4 211682 97.391 down down correct
NTP.US Nam Tai Property Inc 20191021 0 9.1 9.12 9.05 9.08 10536 9.08 down down correct
NTR.US Nutrien Ltd 20191021 0 49.34 49.55 48.9 48.93 712742 45.0848 down down correct
NTZ.US Natuzzi S.p.A 20191021 0 1.66 1.66 1.62 1.66 2530 1.66
NUE.US Nucor Corporation 20191021 0 52.72 53.07 51.7 51.79 2526070 48.816 down down correct
NUO.US Nuveen Ohio Quality Municipal Income Fund 20191021 0 15.58 15.6111 15.54 15.59 6575 14.8345 up up correct
NUS.US Nu Skin Enterprises Inc 20191021 0 42.94 43.58 42.8 43.35 270399 40.076 up up correct
NUV.US Nuveen Municipal Value Fund Inc 20191021 0 10.44 10.44 10.34 10.36 303474 9.9758 down down correct
NUW.US Nuveen AMT 20191021 0 16.47 16.55 16.45 16.55 36332 15.8425 up up correct
NVG.US Nuveen AMT 20191021 0 16.54 16.55 16.4537 16.5099 350581 15.5313 down down correct
NVGS.US Navigator Holdings Ltd 20191021 0 11.37 11.4664 11.16 11.21 98876 11.21 down down correct
NVR.US NVR Inc 20191021 0 3900 3946.5 3807.5916 3820 29381 3820 down up incorrect
NVRO.US Nevro Corp 20191021 0 85.47 86.585 84.9401 85.92 202327 85.92 up up correct
NVS.US Novartis AG 20191021 0 86.51 86.83 85.92 86.56 2340212 80.3064 up up correct
NVST.US Envista Holdings Corporation 20191021 0 28.79 29.145 28.55 28.79 533758 28.79
NVT.US nVent Electric plc 20191021 0 21.32 21.65 21.21 21.55 1007516 20.3051 up down incorrect
NVTA.US Invitae Corporation 20191021 0 17.41 17.77 17.06 17.74 1997604 17.74 up up correct
NWG.US NatWest Group plc 20191021 0 6.28 6.32 6.21 6.25 2162802 5.6736 down down correct
NWN.US Northwest Natural Holding Company 20191021 0 70.2 70.4248 69.76 70.11 77222 64.7919 down down correct
NX.US Quanex Building Products Corporation 20191021 0 19.08 19.26 18.83 18.85 125795 18.1467 down down correct
NXC.US Nuveen California Select Tax 20191021 0 15.16 15.16 15.15 15.15 4172 14.0959 down down correct
NXJ.US Nuveen New Jersey Quality Municipal Income Fund 20191021 0 14.5 14.5 14.4 14.41 42278 13.6462 down down correct
NXN.US Nuveen New York Select Tax 20191021 0 14.2 14.2 14.05 14.05 3987 13.0819 down down correct
NXP.US Nuveen Select Tax 20191021 0 15.91 15.96 15.84 15.88 43802 14.7905 down down correct
NXQ.US Nuveen Select Tax 20191021 0 14.57 14.57 14.48 14.5 42902 13.4987 down down correct
NXR.US Nuveen Select Tax 20191021 0 15.87 15.87 15.71 15.71 10670 14.6156 down down correct
NXRT.US NexPoint Residential Trust Inc 20191021 0 50.16 50.67 49.3 49.47 152937 46.3484 down down correct
NYCB.US PU 20191021 0 51.085 51.33 50.82 51.2417 3415 51.2417 up up correct
NYT.US The New York Times Company 20191021 0 29.87 29.95 29.395 29.7 1728980 29.3516 down down correct
NZF.US Nuveen Municipal Credit Income Fund 20191021 0 15.91 15.92 15.77 15.82 372616 15.0876 down down correct
O.US Realty Income Corporation 20191021 0 79.35 79.97 79.1807 79.95 985880 72.819 up up correct
OAK.US PB 20191021 0 26.86 26.86 26.86 26.86 0 23.4108
OC.US Owens Corning 20191021 0 63.12 63.57 62.63 63.43 1430104 61.7122 up up correct
OCN.US Ocwen Financial Corporation 20191021 0 1.78 1.8 1.75 1.77 323112 26.55 down down correct
ODC.US Oil 20191021 0 33.95 34.315 33.33 34.24 9062 32.055 up down incorrect
OEC.US Orion Engineered Carbons S.A 20191021 0 16.66 16.97 16.46 16.55 221884 16.1518 down down correct
OFC.US Corporate Office Properties Trust 20191021 0 29.73 29.9 29.68 29.86 304655 27.4194 up up correct
OFG.US OFG Bancorp 20191021 0 23.76 23.76 21.85 22.53 502094 21.7289 down down correct
OGE.US OGE Energy Corp 20191021 0 42.82 42.97 42.77 42.95 710347 39.0115 up up correct
OGS.US ONE Gas Inc 20191021 0 95.26 95.61 94.92 95.36 110751 89.4258 up up correct
OHI.US Omega Healthcare Investors Inc 20191021 0 44.4 44.7 43.8 44.4 2269928 37.2802
OI.US O 20191021 0 9.96 10.12 9.94 9.99 1954164 9.8963 up up correct
OIA.US Invesco Municipal Income Opportunities Trust 20191021 0 7.79 7.79 7.7 7.71 30361 6.9326 down down correct
OIBR.US C 20191021 0 0.98 0.99 0.94 0.96 64011100 0.96 down down correct
OII.US Oceaneering International Inc 20191021 0 13.42 13.88 13.36 13.62 1006851 13.62 up up correct
OIS.US Oil States International Inc 20191021 0 12.4 13.385 12.4 13.31 624555 13.31 up up correct
OKE.US ONEOK Inc 20191021 0 69.34 69.67 69.08 69.6 1325125 57.2759 up down incorrect
OLN.US Olin Corporation 20191021 0 18.44 18.61 18.065 18.34 1604244 16.8209 down down correct
OLP.US One Liberty Properties Inc 20191021 0 27.91 28.21 27.88 28.1 27533 23.5259 up up correct
OMC.US Omnicom Group Inc 20191021 0 75.55 75.8 75.17 75.38 1278420 68.9862 down down correct
OMF.US OneMain Holdings Inc 20191021 0 36.85 37.29 36.59 37 559000 26.2723 up up correct
OMI.US Owens & Minor Inc 20191021 0 7.27 7.335 7.08 7.23 1760671 7.2166 down down correct
ONE.US OneSmart International Education Group Limited 20191021 0 7 7.35 6.99 7.31 131500 7.31 up up correct
ONTO.US Onto Innovation Inc 20191021 0 33.57 34.545 33.57 33.93 102370 33.93 up down incorrect
OOMA.US Ooma Inc 20191021 0 11.52 11.76 11.5 11.58 113961 11.58 up up correct
OPY.US Oppenheimer Holdings Inc 20191021 0 28.39 28.6 28.15 28.29 46171 25.8926 down down correct
OR.US Osisko Gold Royalties Ltd 20191021 0 9.5 9.52 9.2239 9.36 620105 9.08 down down correct
ORA.US Ormat Technologies Inc 20191021 0 76.23 77.2 76.04 76.8 199143 75.7072 up up correct
ORAN.US Orange S.A 20191021 0 16.64 16.64 16.475 16.56 272214 14.1611 down up incorrect
ORC.US Orchid Island Capital Inc 20191021 0 5.78 5.85 5.78 5.84 534646 4.1678 up up correct
ORCC.US Owl Rock Capital Corporation 20191021 0 17.05 17.085 16.85 16.86 85371 13.6594 down down correct
ORCL.US Oracle Corporation 20191021 0 55.06 55.3 54.82 55.13 8351624 53.3547 up up correct
ORI.US Old Republic International Corporation 20191021 0 23.94 24.1 23.87 24.07 1028685 19.5829 up up correct
ORN.US Orion Group Holdings Inc 20191021 0 4.45 4.51 4.37 4.46 61254 4.46 up down incorrect
OSG.US Overseas Shipholding Group Inc 20191021 0 1.77 1.771 1.74 1.76 157895 1.76 down down correct
OSK.US Oshkosh Corporation 20191021 0 78.06 78.36 76.76 76.78 560549 74.3661 down down correct
OUT.US Outfront Media Inc. (REIT) 20191021 0 27.23 27.4 26.98 27 1670200 26.0355 down up incorrect
OVV.US Ovintiv Inc 20191021 0 4.07 4.1 3.99 4.04 3482296 18.6277 down down correct
OXM.US Oxford Industries Inc 20191021 0 69.9 70.58 67.8 68.18 138090 65.5641 down down correct
OXY.US Occidental Petroleum Corporation 20191021 0 40.57 40.85 40.285 40.82 6771733 38.6822 up down incorrect
PAC.US Grupo Aeroportuario del Pacífico S.A.B. de C.V 20191021 0 102.04 102.07 100.6801 101.4 34186 96.0827 down down correct
PACK.US Ranpak Holdings Corp 20191021 0 5.92 6.25 5.9 5.9 25649 5.9 down down correct
PAG.US Penske Automotive Group Inc 20191021 0 47.77 48.01 46.845 47.78 251725 45.6999 up up correct
PAGS.US PagSeguro Digital Ltd 20191021 0 38.61 39.25 38.2864 38.95 2437426 38.95 up up correct
PAI.US Western Asset Investment Grade Income Fund Inc 20191021 0 15.72 15.77 15.53 15.59 26218 14.3401 down up incorrect
PAM.US Pampa Energía S.A 20191021 0 15.4 15.8 15.36 15.77 627718 15.77 up up correct
PAR.US PAR Technology Corporation 20191021 0 22.9 23.995 22.72 23.48 191744 23.48 up up correct
PARR.US Par Pacific Holdings Inc 20191021 0 22.65 22.89 22.61 22.63 149829 22.63 down up incorrect
PAYC.US Paycom Software Inc 20191021 0 204.94 207.66 202.01 206.03 331742 206.03 up down incorrect
PB.US Prosperity Bancshares Inc 20191021 0 71.62 72.17 71.14 71.25 556309 66.6381 down up incorrect
PBA.US Pembina Pipeline Corporation 20191021 0 35.8 35.96 35.56 35.94 681622 30.9005 up up correct
PBC.US Prospect Capital Corporation 6.875% Notes due 2029 20191021 0 26.2025 26.39 26.2001 26.3647 15710 22.6856 up up correct
PBF.US PBF Energy Inc 20191021 0 29.86 30.45 29.61 30.13 2322347 29.5312 up up correct
PBFX.US PBF Logistics LP 20191021 0 20.82 20.94 20.79 20.8 89104 16.5583 down up incorrect
PBH.US Prestige Consumer Healthcare Inc 20191021 0 34.95 35.71 34.925 35.32 158036 35.32 up up correct
PBI.US Pitney Bowes Inc 20191021 0 4.64 4.85 4.58 4.79 2178671 4.3981 up down incorrect
PBR.US Petróleo Brasileiro S.A. 20191021 0 14.48 14.65 14.44 14.64 9203699 11.6963 up up correct
PBRA.US Petróleo Brasileiro S.A. 20191021 0 13.33 13.42 13.27 13.4 4339459 11.5713 up up correct
PBT.US Permian Basin Royalty Trust 20191021 0 4.15 4.23 4.1 4.22 321646 3.6661 up up correct
PBY.US Prospect Capital Corporation 20191021 0 25.7687 26.01 25.7 25.9822 10280 23.3202 up up correct
PCF.US High Income Securities Fund 20191021 0 8.46 8.5 8.46 8.5 6871 6.6914 up up correct
PCG.US PG&E Corporation 20191021 0 7.76 8.11 7.65 8.04 6293744 8.04 up up correct
PCI.US PIMCO Dynamic Credit and Mortgage Income Fund 20191021 0 24.88 24.93 24.85 24.88 279133 19.7936
PCK.US PIMCO California Municipal Income Fund II 20191021 0 10.17 10.17 9.96 10.01 40707 8.9921 down down correct
PCM.US PCM Fund Inc 20191021 0 11.35 11.35 11.3 11.32 25774 9.3332 down down correct
PCN.US PIMCO Corporate & Income Strategy Fund 20191021 0 18.62 18.84 18.5794 18.64 111158 15.7106 up up correct
PCQ.US PIMCO California Municipal Income Fund 20191021 0 19.9 19.9 19.67 19.67 21712 18.7142 down down correct
PD.US PagerDuty Inc 20191021 0 25.29 25.62 23.77 24.92 1047642 24.92 down down correct
PDI.US PIMCO Dynamic Income Fund 20191021 0 33 33.19 32.9341 33.07 138307 26.5184 up up correct
PDM.US Piedmont Office Realty Trust Inc 20191021 0 20.92 20.99 20.88 20.98 395944 18.9238 up up correct
PDS.US Precision Drilling Corporation 20191021 0 1.07 1.11 1.07 1.1 29386 22 up up correct
PDT.US John Hancock Premium Dividend Fund 20191021 0 17.75 18.085 17.61 18.08 77077 15.248 up up correct
PEAK.US Healthpeak Properties Inc 20191021 0 37.33 37.585 37.14 37.57 1830442 34.0977 up up correct
PEG.US Public Service Enterprise Group Incorporated 20191021 0 62.43 62.51 62.12 62.37 1290858 57.6995 down down correct
PEI.US Pennsylvania Real Estate Investment Trust 20191021 0 5.7 5.875 5.68 5.87 1675834 5.1194 up up correct
PEN.US Penumbra Inc 20191021 0 148.05 149.41 146.96 147.63 159671 147.63 down up incorrect
PEO.US Adams Natural Resources Fund Inc 20191021 0 15.42 15.62 15.42 15.58 94477 13.1476 up up correct
PFD.US Flaherty & Crumrine Preferred Income Fund Inc 20191021 0 15.33 15.5 15.2734 15.49 44510 13.5077 up up correct
PFE.US Pfizer Inc 20191021 0 36.65 36.68 36.36 36.46 12584652 31.6782 down up incorrect
PFGC.US Performance Food Group Company 20191021 0 42.97 43.55 42.95 43.04 355445 43.04 up up correct
PFL.US PIMCO Income Strategy Fund 20191021 0 11.76 11.78 11.68 11.77 73358 9.5746 up up correct
PFN.US PIMCO Income Strategy Fund II 20191021 0 10.53 10.55 10.51 10.53 166388 8.5561
PFO.US Flaherty & Crumrine Preferred Income Opportunity Fund Inc 20191021 0 12.2 12.2295 12.1727 12.19 7365 10.4946 down down correct
PFS.US Provident Financial Services Inc 20191021 0 25.06 25.34 24.96 25.03 171417 22.4064 down down correct
PFSI.US PennyMac Financial Services Inc 20191021 0 32.88 33.45 32.88 33.05 548453 32.0873 up up correct
PG.US The Procter & Gamble Company 20191021 0 117.42 119.12 117.35 119.08 7232768 113.3603 up up correct
PGP.US PIMCO Global StocksPLUS & Income Fund 20191021 0 11.41 11.4774 11.37 11.4088 23052 9.3907 down down correct
PGR.US The Progressive Corporation 20191021 0 70.48 70.54 69.67 70 4944524 63.2966 down down correct
PGRE.US Paramount Group Inc 20191021 0 12.83 12.98 12.805 12.98 1191602 12.0418 up up correct
PGTI.US PGT Innovations Inc 20191021 0 18.09 18.18 17.79 17.92 467275 17.92 down down correct
PGZ.US Principal Real Estate Income Fund 20191021 0 20.58 20.76 20.5101 20.68 17566 17.3675 up up correct
PH.US Parker 20191021 0 185.79 186.75 183.03 183.39 1025670 176.9791 down up incorrect
PHD.US Pioneer Floating Rate Fund Inc 20191021 0 10.47 10.53 10.47 10.52 193317 9.0368 up up correct
PHG.US Koninklijke Philips N.V 20191021 0 43.77 43.98 43.69 43.92 665786 41.3695 up down incorrect
PHI.US PLDT Inc 20191021 0 21.64 21.77 21.5583 21.7 60692 18.9971 up up correct
PHK.US PIMCO High Income Fund 20191021 0 7.74 7.745 7.68 7.68 482194 6.205 down down correct
PHM.US PulteGroup Inc 20191021 0 38.35 38.7566 38.045 38.19 5659523 37.1836 down down correct
PHR.US Phreesia Inc 20191021 0 27.86 28.57 27.35 27.55 179149 27.55 down down correct
PHT.US Pioneer High Income Fund Inc 20191021 0 9.25 9.2962 9.2 9.25 64452 7.5391
PHX.US PHX Minerals Inc 20191021 0 13.51 14.22 13.34 14.16 23649 13.6609 up up correct
PII.US Polaris Inc 20191021 0 91.75 92.85 90.93 91.4 1340708 86.6545 down down correct
PIM.US Putnam Master Intermediate Income Trust 20191021 0 4.68 4.7 4.64 4.67 117758 3.9523 down up incorrect
PING.US Ping Identity Holding Corp 20191021 0 16.28 16.28 15.77 15.93 168087 15.93 down up incorrect
PINS.US Pinterest Inc 20191021 0 25.83 26.95 25.61 26.76 15286673 26.76 up up correct
PIPR.US Piper Sandler Companies 20191021 0 74.73 75.4 73.61 73.81 71400 68.2763 down down correct
PJT.US PJT Partners Inc 20191021 0 40.59 41.11 40.52 40.78 40983 38.953 up up correct
PK.US Park Hotels & Resorts Inc 20191021 0 22.92 23.35 22.8937 23.33 2285111 21.579 up up correct
PKE.US Park Aerospace Corp 20191021 0 16.47 16.63 16.32 16.34 110678 14.4923 down up incorrect
PKG.US Packaging Corporation of America 20191021 0 109.22 109.87 108.3 108.49 732993 101.3907 down down correct
PKI.US PerkinElmer Inc 20191021 0 83.76 84.72 83.4477 84.1 422468 83.7106 up up correct
PKO.US PIMCO Income Opportunity Fund 20191021 0 26.77 26.8792 26.7 26.77 50977 21.8668
PKX.US POSCO 20191021 0 47.63 47.7 47.14 47.48 202388 44.609 down down correct
PLAN.US Anaplan Inc 20191021 0 43.8 45.16 43.75 44.33 1652927 44.33 up up correct
PLD.US Prologis Inc 20191021 0 89.74 90.63 89.51 90.62 1777079 86.0337 up up correct
PLNT.US Planet Fitness Inc 20191021 0 60.56 61.14 60.01 60.26 1237039 60.26 down up incorrect
PLOW.US Douglas Dynamics Inc 20191021 0 45.5 46.155 45.14 45.32 59130 42.4476 down down correct
PLYM.US Plymouth Industrial REIT Inc 20191021 0 19 19.08 18.8501 19 157363 16.6775
PM.US Philip Morris International Inc 20191021 0 80.34 81.9 80.3 81.8 4374833 71.9325 up up correct
PMF.US PIMCO Municipal Income Fund 20191021 0 15.23 15.2503 14.75 14.77 204713 14.0325 down down correct
PML.US PIMCO Municipal Income Fund II 20191021 0 15.46 15.4719 15.26 15.28 127788 14.5617 down down correct
PMM.US Putnam Managed Municipal Income Trust 20191021 0 7.88 7.88 7.82 7.86 83506 7.0543 down down correct
PMO.US Putnam Municipal Opportunities Trust 20191021 0 13.1 13.16 13.07 13.12 41803 11.6746 up up correct
PMT.US PennyMac Mortgage Investment Trust 20191021 0 22.6 22.82 22.6 22.78 475712 18.8841 up up correct
PMX.US PIMCO Municipal Income Fund III 20191021 0 12.64 12.66 12.36 12.38 115934 11.7357 down up incorrect
PNC.US The PNC Financial Services Group Inc 20191021 0 145 146.39 144.7132 145.53 1763400 136.0702 up up correct
PNF.US PIMCO New York Municipal Income Fund 20191021 0 14.29 14.44 14.15 14.22 23553 13.5361 down down correct
PNI.US PIMCO New York Municipal Income Fund II 20191021 0 11.9 11.9 11.82 11.859 23975 11.3704 down down correct
PNM.US PNM Resources Inc 20191021 0 52.24 52.4 51.75 51.96 247933 48.9995 down down correct
PNR.US Pentair plc 20191021 0 38.8 39.12 38.79 39 1231383 37.8263 up up correct
PNW.US Pinnacle West Capital Corporation 20191021 0 93.5 94.11 93.39 93.99 502909 85.9333 up up correct
POLY.US Plantronics Inc 20191021 0 38.25 38.5 37.21 37.21 393551 36.6072 down down correct
POR.US Portland General Electric Company 20191021 0 57.06 57.15 56.77 56.96 414721 52.4751 down down correct
POST.US Post Holdings Inc 20191021 0 101.01 103.21 100.79 101.73 690782 101.73 up up correct
PPG.US PPG Industries Inc 20191021 0 125 125.61 124.25 124.68 1719054 120.1716 down down correct
PPL.US PPL Corporation 20191021 0 32.08 32.66 32.08 32.65 3581741 28.8008 up up correct
PPT.US Putnam Premier Income Trust 20191021 0 5.3 5.33 5.29 5.3 206032 4.4503
PRA.US ProAssurance Corporation 20191021 0 41.45 42.03 41.3448 41.4 144081 39.8396 down up incorrect
PRG.US PROG Holdings Inc 20191021 0 73.1042 74.1484 72.6845 73.9635 704843 62.4515 up down incorrect
PRGO.US Perrigo Company plc 20191021 0 54.3 54.65 53.78 53.91 571068 51.5687 down down correct
PRI.US Primerica Inc 20191021 0 124.66 126.17 124.66 125.69 94258 122.252 up up correct
PRLB.US Proto Labs Inc 20191021 0 105.56 106.95 104.85 104.88 103366 104.88 down down correct
PRMW.US Primo Water Corporation 20191021 0 12.53 12.72 12.48 12.69 410470 12.2483 up up correct
PRO.US PROS Holdings Inc 20191021 0 57.56 59.2362 56.33 56.44 281776 56.44 down down correct
PRS.US Prudential Financial Inc 20191021 0 27.45 27.6 27.3908 27.44 13127 24.4505 down up incorrect
PRT.US PermRock Royalty Trust 20191021 0 7.08 7.1076 6.81 6.85 217098 5.8946 down down correct
PRTY.US Party City Holdco Inc 20191021 0 6.66 6.8294 6.57 6.58 688777 6.58 down down correct
PRU.US Prudential Financial Inc 20191021 0 90.77 91.23 90.56 90.88 1437832 80.6422 up up correct
PSA.US Public Storage 20191021 0 241.98 243.86 241 243.79 932202 226.1779 up up correct
PSF.US Cohen & Steers Select Preferred and Income Fund Inc 20191021 0 30.26 30.26 29.78 29.9017 18517 25.148 down up incorrect
PSN.US Parsons Corporation 20191021 0 32.46 33.09 32.3 32.58 212133 32.58 up up correct
PSO.US Pearson plc 20191021 0 8.74 8.76 8.69 8.71 237925 8.175 down down correct
PSTG.US Pure Storage Inc 20191021 0 18.31 18.585 18.25 18.38 2682405 18.38 up up correct
PSTL.US Postal Realty Trust Inc 20191021 0 17.05 17.07 16.95 16.98 4000 15.2778 down down correct
PSX.US Phillips 66 20191021 0 108 108.57 107.57 108.2 1669346 97.3038 up up correct
PSXP.US Phillips 66 Partners LP 20191021 0 55.03 55.19 54.39 54.42 398112 43.7926 down down correct
PTR.US PetroChina Company Limited 20191021 0 51.5 51.62 51.13 51.46 79274 44.6201 down down correct
PTY.US PIMCO Corporate & Income Opportunity Fund 20191021 0 18.3 18.32 18.22 18.31 217494 15.1384 up up correct
PUK.US Prudential plc 20191021 0 40.97 41.07 40.37 40.42 600520 33.0171 down down correct
PUKPRA.US PUKPRA 20191021 0 27.09 27.18 27.03 27.03 11669 24.356 down down correct
PUMP.US ProPetro Holding Corp 20191021 0 7.88 8.355 7.8 8.15 3779954 8.15 up up correct
PVG.US Pretium Resources Inc 20191021 0 12.38 12.47 11.9716 12.02 922260 12.02 down down correct
PVH.US PVH Corp 20191021 0 88.47 90.33 88.47 89.35 891363 89.1879 up up correct
PVL.US Permianville Royalty Trust 20191021 0 2.27 2.3 2.2 2.2 160044 1.8659 down down correct
PWR.US Quanta Services Inc 20191021 0 40.48 41 40.3 40.54 999205 40.227 up up correct
PXD.US Pioneer Natural Resources Company 20191021 0 123.4 126.32 123.07 125.39 1754054 117.4608 up up correct
PYN.US PIMCO New York Municipal Income Fund III 20191021 0 9.92 9.92 9.8435 9.8435 10414 9.3584 down up incorrect
PYS.US PPlus Trust Series RRD 20191021 0 18.9 19.15 18.8095 19.0544 9566 16.1537 up down incorrect
PYT.US PPLUS Trust Series GSC 20191021 0 20.42 20.42 20.42 20.42 300 19.1164
PZC.US PIMCO California Municipal Income Fund III 20191021 0 11.3 11.3 11.2 11.29 19354 10.7369 down down correct
PZN.US Pzena Investment Management Inc 20191021 0 8.03 8.35 7.925 8.27 53998 7.3995 up up correct
QD.US Qudian Inc 20191021 0 6.51 6.57 6.32 6.5 5394125 6.5 down down correct
QGEN.US QIAGEN N.V 20191021 0 28.12 28.25 27.78 28.11 2166684 28.11 down down correct
QSR.US Restaurant Brands International Inc 20191021 0 69.42 69.5 68.81 69.35 1093510 63.9745 down up incorrect
QTWO.US Q2 Holdings Inc 20191021 0 73.15 73.46 70.6 71.05 642947 71.05 down down correct
QUOT.US Quotient Technology Inc 20191021 0 8.1 8.17 8 8.1 350336 8.1
QVCD.US QVC Inc. 6.375% Senior Secured Notes due 2067 20191021 0 26.4 26.4 26.2353 26.295 30130 22.802 down down correct
R.US Ryder System Inc 20191021 0 52.89 53.8079 52.56 52.65 275474 47.83 down down correct
RA.US Brookfield Real Assets Income Fund Inc 20191021 0 22.64 22.78 22.63 22.66 136011 17.3493 up down incorrect
RACE.US Ferrari N.V 20191021 0 157.05 157.125 155.34 156.05 255701 154.1001 down down correct
RAD.US Rite Aid Corporation 20191021 0 9.04 9.13 8.74 8.89 2644624 8.89 down down correct
RAMP.US LiveRamp Holdings Inc 20191021 0 38.16 38.88 37.88 38.5 418529 38.5 up up correct
RBA.US Ritchie Bros. Auctioneers Incorporated 20191021 0 40.04 40.48 39.98 40.16 288496 38.7324 up down incorrect
RBC.US Regal Beloit Corporation 20191021 0 73.96 74.67 73.42 73.63 201285 71.8438 down down correct
RC.US Ready Capital Corporation 20191021 0 16.23 16.38 16.2099 16.31 98502 12.7357 up down incorrect
RCA.US Ready Capital Corporation 7.00% Convertible Senior Notes due 2023 20191021 0 27.67 27.83 27.67 27.83 1549 24.4456 up up correct
RCB.US Ready Capital Corporation 20191021 0 25.93 25.93 25.83 25.83 1100 24.4718 down up incorrect
RCI.US Rogers Communications Inc 20191021 0 50.15 50.89 49.91 50.67 1575435 46.0266 up up correct
RCL.US Royal Caribbean Group 20191021 0 112 112.95 100 112.07 2163415 110.2901 up up correct
RCS.US PIMCO Strategic Income Fund Inc 20191021 0 9.46 9.46 9.4 9.43 59656 7.7994 down down correct
RCUS.US Arcus Biosciences Inc 20191021 0 8.58 8.7195 8.25 8.48 933069 8.48 down down correct
RDN.US Radian Group Inc 20191021 0 23.91 24.41 23.9 24.21 736965 22.9527 up up correct
RDS.US B 20191021 0 58.42 58.86 58.38 58.77 885830 55.0441 up up correct
RDY.US Dr. Reddy's Laboratories Limited 20191021 0 38.5 38.97 38.49 38.77 145886 38.1379 up up correct
RE.US Everest Re Group Ltd 20191021 0 252.52 254.46 251.45 253.02 153979 238.8773 up up correct
RELX.US RELX PLC 20191021 0 22.62 22.88 22.585 22.8 662070 21.6509 up up correct
RENN.US Renren Inc 20191021 0 0.72 0.72 0.7 0.72 14131 2.16
RES.US RPC Inc 20191021 0 4.72 5.09 4.72 4.99 5750038 4.99 up up correct
REV.US Revlon Inc 20191021 0 25.82 26.54 25.5893 26.02 114054 26.02 up up correct
REVG.US REV Group Inc 20191021 0 12.21 12.41 12.01 12.26 91330 11.9514 up up correct
REX.US REX American Resources Corporation 20191021 0 76.26 77.45 76.26 76.97 18370 76.97 up up correct
REXR.US Rexford Industrial Realty Inc 20191021 0 46.44 46.98 46.44 46.98 501825 45.275 up up correct
REZI.US Resideo Technologies Inc 20191021 0 14.9 15.19 14.78 15.13 808961 15.13 up up correct
RF.US Regions Financial Corporation 20191021 0 15.95 16.13 15.95 16.07 9037725 14.7477 up up correct
RFI.US Cohen & Steers Total Return Realty Fund Inc 20191021 0 14.84 15.0327 14.7378 15 71405 12.7293 up down incorrect
RFL.US Rafael Holdings Inc 20191021 0 19.69 19.98 19.355 19.79 38874 19.79 up up correct
RFP.US Resolute Forest Products Inc 20191021 0 4.58 4.75 4.52 4.58 153589 4.245
RGA.US Reinsurance Group of America Incorporated 20191021 0 158.18 158.91 157.21 158.39 172628 149.9378 up up correct
RGR.US Sturm Ruger & Company Inc 20191021 0 45.28 45.9097 44.98 45.17 91550 39.6649 down down correct
RGS.US Regis Corporation 20191021 0 21 21.61 21 21.48 227862 21.48 up down incorrect
RGT.US Royce Global Value Trust Inc 20191021 0 10.15 10.28 10.15 10.28 5132 7.9492 up up correct
RH.US RH 20191021 0 182.69 186.75 182.69 184.74 771216 184.74 up up correct
RHI.US Robert Half International Inc 20191021 0 55.74 56.37 55.46 55.94 940474 53.4568 up up correct
RHP.US Ryman Hospitality Properties Inc 20191021 0 83.19 84.3894 83.19 84.32 233767 81.1823 up down incorrect
RIG.US Transocean Ltd 20191021 0 4.48 4.65 4.47 4.58 13985750 4.58 up down incorrect
RIO.US Rio Tinto Group 20191021 0 52.14 52.17 51.69 51.88 3338169 43.1205 down down correct
RIV.US RiverNorth Opportunities Fund Inc 20191021 0 16.48 16.56 16.09 16.32 184116 12.1651 down down correct
RJF.US Raymond James Financial Inc 20191021 0 83 84.67 83 84.13 1085071 54.2399 up up correct
RL.US Ralph Lauren Corporation 20191021 0 96.17 96.71 95.7 96.47 761381 93.2804 up up correct
RLGY.US Realogy Holdings Corp 20191021 0 7.63 8.23 7.615 8.22 2867759 8.22 up up correct
RLI.US RLI Corp 20191021 0 97.29 99.515 97.29 98.61 156971 92.8151 up down incorrect
RLJ.US RLJ Lodging Trust 20191021 0 16.7 16.88 16.61 16.71 1442618 16.3048 up up correct
RM.US Regional Management Corp 20191021 0 29.15 29.9225 29.15 29.5 57826 28.6768 up down incorrect
RMD.US ResMed Inc 20191021 0 131.81 131.83 130.12 130.52 477527 128.1618 down down correct
RMI.US RiverNorth Opportunistic Municipal Income Fund Inc 20191021 0 22.48 22.48 22.1 22.17 18491 19.291 down down correct
RMM.US Rivernorth Managed Duration Municipal Income Fund Inc 20191021 0 19.94 19.96 19.65 19.76 55600 17.4151 down down correct
RMO.US Romeo Power Inc 20191021 0 9.91 9.91 9.86 9.86 150111 9.86 down down correct
RMPL.US P 20191021 0 26.22 26.22 26.0327 26.0327 609 25.6645 down up incorrect
RMT.US Royce Micro 20191021 0 8 8.06 7.98 8.03 135408 6.7911 up up correct
RNG.US RingCentral Inc 20191021 0 162.74 163.28 159.01 160.5 917094 160.5 down down correct
RNGR.US Ranger Energy Services Inc 20191021 0 5.79 5.83 5.32 5.4 10967 5.4 down up incorrect
RNP.US Cohen & Steers REIT and Preferred Income Fund Inc 20191021 0 24.47 24.65 24.4319 24.64 131788 21.3728 up up correct
RNR.US RenaissanceRe Holdings Ltd 20191021 0 191.33 194.43 189.285 189.69 185828 186.0584 down down correct
ROG.US Rogers Corporation 20191021 0 151.4 154.225 151.4 152.73 115154 152.73 up up correct
ROK.US Rockwell Automation Inc 20191021 0 169.86 171.74 169.7546 171.62 537117 164.8517 up up correct
ROL.US Rollins Inc 20191021 0 36.15 36.63 35.93 36.62 1752763 23.9384 up up correct
ROP.US Roper Technologies Inc 20191021 0 340.56 342.09 335.3 337.03 592036 333.3979 down up incorrect
RPM.US RPM International Inc 20191021 0 70.09 70.41 69.51 70.02 569522 67.4801 down down correct
RPT.US RPT Realty 20191021 0 13.98 14.13 13.93 13.98 885589 12.8522
RQI.US Cohen & Steers Quality Income Realty Fund Inc 20191021 0 15.74 15.99 15.71 15.95 348351 13.7504 up down incorrect
RRC.US Range Resources Corporation 20191021 0 3.77 3.835 3.59 3.81 9423834 3.7913 up up correct
RRD.US R. R. Donnelley & Sons Company 20191021 0 4.25 4.49 4.25 4.35 641096 4.2729 up down incorrect
RRX.US Regal Beloit Corporation 20191021 0 73.96 74.67 73.42 73.63 201285 71.8438 down down correct
RS.US Reliance Steel & Aluminum Co 20191021 0 100.27 100.91 98.97 99.01 314320 94.5362 down down correct
RSF.US RiverNorth Specialty Finance Corp 20191021 0 19 19 18.946 18.946 1000 14.8881 down down correct
RSG.US Republic Services Inc 20191021 0 88.46 88.69 87.49 87.7 1010605 84.6255 down down correct
RTX.US Raytheon Technologies Corporation 20191021 0 138.17 139 137.74 138.35 3766976 82.2481 up up correct
RVI.US Retail Value Inc 20191021 0 6.8043 6.9532 6.8034 6.9231 311875 -21.4876 up up correct
RVLV.US Revolve Group Inc 20191021 0 22.27 23.07 22.03 22.66 1459355 22.66 up down incorrect
RVT.US Royce Value Trust Inc 20191021 0 13.78 13.92 13.78 13.79 175043 11.4606 up up correct
RWT.US Redwood Trust Inc 20191021 0 16.75 16.88 16.73 16.87 907977 14.3958 up up correct
RXN.US Rexnord Corporation 20191021 0 27.74 27.93 27.52 27.7 494633 27.2849 down down correct
RY.US Royal Bank of Canada 20191021 0 81.65 82.5 81.65 82.27 865070 75.0784 up up correct
RYAM.US Rayonier Advanced Materials Inc 20191021 0 4.06 4.34 4.06 4.22 843878 4.22 up up correct
RYB.US RYB Education Inc 20191021 0 6.2 6.27 6.18 6.2 3999 6.2
RYI.US Ryerson Holding Corporation 20191021 0 8.45 8.56 8.25 8.26 94661 8.206 down down correct
RYN.US Rayonier Inc 20191021 0 28.87 29.34 28.86 29.33 451715 27.0606 up up correct
RZA.US Reinsurance Group of America Incorporated 20191021 0 27.32 27.54 27.2708 27.43 21457 24.0411 up up correct
SA.US Seabridge Gold Inc 20191021 0 12.51 12.56 11.92 11.99 388758 11.99 down down correct
SAFE.US Safehold Inc 20191021 0 33.93 34.46 33.93 34.4 116124 33.6819 up up correct
SAH.US Sonic Automotive Inc 20191021 0 29.71 30.34 29.6 30 208982 29.2451 up up correct
SAIC.US Science Applications International Corporation 20191021 0 81.87 82.54 81.55 81.87 174526 79.0315
SAIL.US SailPoint Technologies Holdings Inc 20191021 0 18.5 18.98 18.44 18.83 685929 18.83 up up correct
SAM.US The Boston Beer Company Inc 20191021 0 394.56 398.48 392.2 396 203022 396 up up correct
SAN.US Banco Santander S.A 20191021 0 4.37 4.39 4.35 4.35 6697637 4.1815 down down correct
SAND.US Sandstorm Gold Ltd 20191021 0 5.93 5.93 5.75 5.77 1109000 5.77 down down correct
SAP.US SAP SE 20191021 0 132.98 133.32 131.27 132.71 1212537 128.708 down up incorrect
SAR.US Saratoga Investment Corp 20191021 0 25 25.02 24.85 24.9 48693 21.7986 down down correct
SAVE.US Spirit Airlines Inc 20191021 0 37.37 38.48 37.27 37.88 1442311 37.88 up down incorrect
SB.US Safe Bulkers Inc 20191021 0 1.88 1.88 1.79 1.81 271560 1.81 down up incorrect
SBER.US Sberbank of Russia PJSC ADR 20191021 0 236 236.88 234.04 234.94 28457490 234.94 down up incorrect
SBH.US Sally Beauty Holdings Inc 20191021 0 15.76 15.96 15.47 15.49 1023288 15.49 down down correct
SBI.US Western Asset Intermediate Muni Fund Inc 20191021 0 9.15 9.2179 9.13 9.13 23677 8.5752 down down correct
SBOW.US SilverBow Resources Inc 20191021 0 7.52 7.52 7.1 7.43 59338 7.43 down down correct
SBR.US Sabine Royalty Trust 20191021 0 37.95 38.25 37.74 38 20363 31.9584 up up correct
SBS.US Companhia de Saneamento Básico do Estado de São Paulo 20191021 0 12.22 12.4 12.14 12.4 382010 11.8711 up up correct
SBSW.US Sibanye Stillwater Limited 20191021 0 7.06 7.07 6.56 6.72 6241002 6.0013 down down correct
SC.US Santander Consumer USA Holdings Inc 20191021 0 25.46 25.78 25.46 25.57 594071 23.8007 up up correct
SCCO.US Southern Copper Corporation 20191021 0 34.48 34.96 34.41 34.95 728747 31.8355 up down incorrect
SCD.US LMP Capital and Income Fund Inc 20191021 0 14.33 14.61 14.33 14.46 58575 11.1245 up up correct
SCE.US PL 20191021 0 23.56 23.56 23.42 23.53 23469 22.5844 down down correct
SCHW.US The Charles Schwab Corporation 20191021 0 40.53 41.01 40.23 40.9 7694384 39.5884 up up correct
SCI.US Service Corporation International 20191021 0 46.9 46.96 46.23 46.67 652046 44.976 down down correct
SCL.US Stepan Company 20191021 0 96.01 97.35 95.825 96.07 64546 93.8098 up down incorrect
SCM.US Stellus Capital Investment Corporation 20191021 0 13.76 13.8 13.64 13.68 60543 10.9486 down up incorrect
SCS.US Steelcase Inc 20191021 0 18.3 18.47 18.23 18.25 614314 16.7999 down down correct
SCU.US Sculptor Capital Management Inc 20191021 0 15.67 16.53 15.635 15.87 71048 13.633 up up correct
SCX.US The L.S. Starrett Company 20191021 0 5.36 5.42 5.27 5.35 5960 5.35 down down correct
SD.US SandRidge Energy Inc 20191021 0 4.26 4.39 4.19 4.34 209359 4.34 up up correct
SDRL.US Seadrill Limited 20191021 0 17.59 17.7 16.82 16.83 494724 16.83 down down correct
SE.US Sea Limited 20191021 0 26.98 27.43 26.41 27.23 4066709 27.23 up up correct
SEAS.US SeaWorld Entertainment Inc 20191021 0 28 28.33 27.81 28.06 1141944 28.06 up up correct
SEDA.US UN 20191021 0 0.165 0.165 0.16 0.165 1032500 0.165
SEE.US Sealed Air Corporation 20191021 0 41.87 42.11 41.54 41.75 693213 40.3028 down down correct
SEM.US Select Medical Holdings Corporation 20191021 0 17 17.32 16.9 17.14 445972 16.9615 up up correct
SF.US Stifel Financial Corp 20191021 0 56.26 56.99 55.76 55.77 438922 36.3234 down down correct
SFB.US Stifel Financial Corporation 5.20% Senior Notes due 2047 20191021 0 26.25 26.45 26.11 26.21 9951 24.5673 down down correct
SFE.US Safeguard Scientifics Inc 20191021 0 11.22 11.37 11.2 11.26 29267 10.3348 up up correct
SFL.US SFL Corporation Ltd 20191021 0 14.9 14.99 14.83 14.97 718375 12.176 up down incorrect
SFUN.US Fang Holdings Limited 20191021 0 1.93 2.0299 1.93 2.01 48994 20.1 up up correct
SG.US Sweetgreen Inc. 20191021 0 7.2651 7.2651 7.2651 7.2651 852 7.2651
SGU.US Star Group L.P 20191021 0 9.23 9.32 8.91 9.25 126019 8.1753 up up correct
SHAK.US Shake Shack Inc 20191021 0 93.2 93.995 92.55 92.89 540453 92.89 down up incorrect
SHG.US Shinhan Financial Group Co. Ltd 20191021 0 36.68 36.68 36.3 36.41 119448 33.5 down down correct
SHI.US Sinopec Shanghai Petrochemical Company Limited 20191021 0 28.5 28.75 28.4426 28.67 32073 25.3279 up up correct
SHLX.US Shell Midstream Partners L.P 20191021 0 20.9 21 20.71 20.73 513487 15.5083 down up incorrect
SHO.US Sunstone Hotel Investors Inc 20191021 0 13.6 13.84 13.6 13.83 2003846 13.1863 up up correct
SHOP.US Shopify Inc 20191021 0 317 326.56 311.61 319.73 1806773 319.73 up up correct
SHW.US The Sherwin 20191021 0 561.55 562.76 549.43 550.41 822015 180.0865 down down correct
SID.US Companhia Siderúrgica Nacional 20191021 0 3.17 3.245 3.17 3.21 2658901 3.0743 up up correct
SIG.US Signet Jewelers Limited 20191021 0 15.32 15.77 15 15.41 2075968 14.784 up up correct
SII.US Sprott Inc 20191021 0 2.4 2.41 2.36 2.37 11608 22.1165 down up incorrect
SITC.US SITE Centers Corp 20191021 0 15.13 15.28 15.13 15.28 961385 14.2764 up up correct
SITE.US SiteOne Landscape Supply Inc 20191021 0 79.42 80.18 78.34 78.46 191655 78.46 down down correct
SIX.US Six Flags Entertainment Corporation 20191021 0 51.44 52.22 51.44 51.9 982775 50.4231 up up correct
SJI.US South Jersey Industries Inc 20191021 0 32.22 32.43 32.19 32.33 240956 29.0727 up up correct
SJIJ.US South Jersey Industries Inc 20191021 0 25.98 26.1 25.98 26.07 27400 23.3782 up up correct
SJM.US The J. M. Smucker Company 20191021 0 107.71 108.5799 107.55 108.27 377886 101.0268 up down incorrect
SJR.US Shaw Communications Inc 20191021 0 19.85 19.96 19.76 19.84 332202 18.0437 down down correct
SJT.US San Juan Basin Royalty Trust 20191021 0 2.61 2.74 2.46 2.6 160101 2.1518 down down correct
SJW.US SJW Group 20191021 0 73.28 73.37 72.26 73.09 89635 69.9344 down down correct
SKIL.US Skillsoft Corp 20191021 0 10.25 10.25 10.16 10.21 330800 10.21 down down correct
SKM.US SK Telecom Co.Ltd 20191021 0 22.66 22.72 22.51 22.55 267973 35.144 down down correct
SKT.US Tanger Factory Outlet Centers Inc 20191021 0 16.44 17 16.44 16.95 4363686 14.8177 up up correct
SKX.US Skechers U.S.A. Inc 20191021 0 37.56 37.87 37.31 37.5 1505091 37.5 down down correct
SKY.US Skyline Champion Corporation 20191021 0 31.5 31.99 30.84 30.87 341877 30.87 down down correct
SLB.US Schlumberger Limited 20191021 0 32.22 33.8 32.22 33.59 16566449 31.4735 up down incorrect
SLCA.US U.S. Silica Holdings Inc 20191021 0 7 7.26 6.9 7.01 1750528 6.8357 up down incorrect
SLF.US Sun Life Financial Inc 20191021 0 44.76 45.14 44.76 44.98 294888 41.1943 up down incorrect
SLG.US SL Green Realty Corp 20191021 0 80.5617 81.3118 80.3917 81.2918 609114 69.8079 up down incorrect
SM.US SM Energy Company 20191021 0 7.18 7.38 7 7.2 4125162 7.0599 up up correct
SMAR.US Smartsheet Inc 20191021 0 38.29 38.5119 36.61 37.71 1463073 37.71 down down correct
SMFG.US Sumitomo Mitsui Financial Group Inc 20191021 0 6.91 6.97 6.91 6.94 1128377 6.3494 up up correct
SMG.US The Scotts Miracle 20191021 0 100.97 102.565 100.06 101.78 315032 95.7546 up up correct
SMHI.US SEACOR Marine Holdings Inc 20191021 0 13.5 13.82 13.11 13.64 34880 13.64 up up correct
SMLP.US Summit Midstream Partners LP 20191021 0 4.53 4.61 4.51 4.57 143056 62.3608 up up correct
SMM.US Salient Midstream & MLP Fund 20191021 0 7.47 7.47 7.4 7.41 42174 102.6555 down up incorrect
SMP.US Standard Motor Products Inc 20191021 0 49.29 49.92 49.09 49.89 120701 48.1226 up down incorrect
SNA.US Snap 20191021 0 158.74 161 158.74 159.36 483780 150.1698 up up correct
SNAP.US Snap Inc 20191021 0 13.76 14.63 13.725 14.58 45431543 14.58 up up correct
SNDR.US Schneider National Inc 20191021 0 22.79 23.01 22.73 22.74 333304 20.2986 down down correct
SNN.US Smith & Nephew plc 20191021 0 43.84 44.09 43.19 43.65 4327134 41.8714 down up incorrect
SNP.US China Petroleum & Chemical Corporation 20191021 0 58.65 58.91 58.54 58.83 116024 49.6088 up up correct
SNV.US Synovus Financial Corp 20191021 0 35.77 36.43 35.62 36.25 1277254 32.9414 up up correct
SNX.US TD SYNNEX 20191021 0 117.79 118.768 116.76 117.6 287767 58.1994 down down correct
SO.US The Southern Company 20191021 0 60.98 61.625 60.955 61.59 3164482 56.0867 up down incorrect
SOI.US Solaris Oilfield Infrastructure Inc 20191021 0 11.06 11.425 11.06 11.24 251376 9.9771 up up correct
SOJC.US The Southern Company JR 2017B NT 77 20191021 0 26.79 26.85 26.74 26.76 25930 23.9254 down down correct
SOL.US ReneSola Ltd 20191021 0 1.54 1.5658 1.42 1.44 56802 1.44 down down correct
SOLN.US Southern Co 20191021 0 53.25 53.25 52.968 53.2 244600 45.9413 down up incorrect
SON.US Sonoco Products Company 20191021 0 58.94 59.55 57.76 57.95 692051 54.0641 down down correct
SONY.US Sony Group Corporation 20191021 0 59.44 59.58 59.11 59.18 569357 58.7749 down down correct
SOR.US Source Capital Inc 20191021 0 36.8 37.12 36.8 37.02 28070 31.7589 up up correct
SOS.US SOS Limited 20191021 0 0.3165 0.34 0.2809 0.31 13830 3.1 down up incorrect
SPB.US Spectrum Brands Holdings Inc 20191021 0 48.79 51.38 48.79 51.23 961212 48.395 up up correct
SPCE.US Virgin Galactic Holdings Inc 20191021 0 10.41 10.41 10.36 10.38 980081 10.38 down down correct
SPE.US Special Opportunities Fund Inc 20191021 0 14.1535 14.1535 14.08 14.08 2583 11.0831 down down correct
SPG.US Simon Property Group Inc 20191021 0 150.32 153.26 150.28 153.17 1437464 134.941 up up correct
SPGI.US S&P Global Inc 20191021 0 252.07 252.07 249.25 251.42 880638 246.8742 down down correct
SPH.US Suburban Propane Partners L.P 20191021 0 23.7 23.73 23.45 23.6 82723 19.011 down down correct
SPLP.US Steel Partners Holdings L.P 20191021 0 13.06 13.28 13 13 13960 12.5951 down down correct
SPNT.US SiriusPoint Ltd 20191021 0 10 10.195 9.91 9.98 387900 9.98 down down correct
SPOT.US Spotify Technology S.A 20191021 0 115.73 120.06 115.48 119 1160780 119 up down incorrect
SPR.US Spirit AeroSystems Holdings Inc 20191021 0 76.56 77.48 71.87 75.59 2379608 75.2816 down down correct
SPXC.US SPX Corporation 20191021 0 41.39 41.94 41.3 41.33 192758 41.33 down down correct
SPXX.US Nuveen S&P 500 Dynamic Overwrite Fund 20191021 0 15.37 15.49 15.3 15.47 50232 13.5527 up up correct
SQ.US Square Inc 20191021 0 60.7 61.48 59.8301 61.15 5489779 61.15 up up correct
SQM.US Sociedad Química y Minera de Chile S.A 20191021 0 26.8051 27.4504 25.9314 27.3412 1284540 26.0218 up up correct
SQNS.US Sequans Communications S.A 20191021 0 0.7522 0.82 0.7522 0.82 11839 3.28 up up correct
SR.US Spire Inc 20191021 0 84.09 84.56 83.82 84.16 179102 77.3574 up up correct
SRC.US Spirit Realty Capital Inc 20191021 0 48.63 49.46 48.47 49.43 620671 43.442 up up correct
SRE.US Sempra 20191021 0 146.18 146.57 145.25 146.48 1011232 135.6976 up up correct
SREA.US Sempra Energy 20191021 0 26.67 26.69 26.55 26.65 122990 23.6011 down up incorrect
SRG.US Seritage Growth Properties 20191021 0 44.13 44.46 44.07 44.45 247908 44.45 up up correct
SRI.US Stoneridge Inc 20191021 0 32.95 33.27 32.91 33.04 124309 33.04 up down incorrect
SRL.US Scully Royalty Ltd 20191021 0 10.4 10.6 10.3133 10.6 11042 9.8148 up up correct
SRLP.US Sprague Resources LP 20191021 0 17.66 17.7 17.33 17.38 14825 12.7959 down up incorrect
SRT.US StarTek Inc 20191021 0 6.7 6.7 6.65 6.65 23313 6.65 down down correct
SRV.US The Cushing MLP & Infrastructure Total Return Fund 20191021 0 9.61 9.6612 9.44 9.56 10036 31.8252 down down correct
SSD.US Simpson Manufacturing Co. Inc 20191021 0 73.03 73.62 72.955 73.28 188662 71.7639 up up correct
SSL.US Sasol Limited 20191021 0 19.49 19.57 19.35 19.48 222356 19.48 down down correct
SSTK.US Shutterstock Inc 20191021 0 34.73 35.39 34.68 34.94 114972 34.1384 up up correct
ST.US Sensata Technologies Holding plc 20191021 0 50.87 51.13 50.36 50.98 500177 50.98 up up correct
STAG.US STAG Industrial Inc 20191021 0 30.73 30.85 30.66 30.83 559721 28.0034 up up correct
STAR.US PI 20191021 0 25.56 25.84 25.53 25.538 5736 21.5397 down down correct
STC.US Stewart Information Services Corporation 20191021 0 39.32 39.8 39.07 39.16 197933 36.7935 down up incorrect
STE.US STERIS plc 20191021 0 144 144 140.37 140.55 486671 137.7993 down up incorrect
STG.US Sunlands Technology Group 20191021 0 2.7401 2.87 2.74 2.75 4935 34.375 up up correct
STK.US Columbia Seligman Premium Technology Growth Fund 20191021 0 21.36 21.5 21.3265 21.48 43131 18.3782 up down incorrect
STL.US Sterling Bancorp 20191021 0 20.48 20.69 20.4 20.42 1399091 19.6717 down down correct
STLA.US Stellantis N.V 20191021 0 12.7703 12.7985 12.4781 12.5629 7365192 10.5917 down down correct
STM.US STMicroelectronics N.V 20191021 0 21.36 21.48 21.25 21.41 2390972 21.1015 up down incorrect
STN.US Stantec Inc 20191021 0 21.77 22.51 21.77 22.03 58537 21.3953 up up correct
STNG.US Scorpio Tankers Inc 20191021 0 35.12 35.3499 33.26 33.43 1072129 31.6188 down down correct
STON.US StoneMor Inc 20191021 0 1.14 1.22 1.14 1.19 45110 1.19 up up correct
STOR.US STORE Capital Corporation 20191021 0 37.77 38.61 37.77 38.58 1486437 34.9531 up up correct
STT.US State Street Corporation 20191021 0 64.54 65.67 64.1 65.4 3121278 61.5893 up down incorrect
STWD.US Starwood Property Trust Inc 20191021 0 24.7 24.84 24.66 24.82 1071500 20.3015 up up correct
STZ.US Constellation Brands Inc 20191021 0 196.76 196.89 194.34 194.58 780373 188.0371 down up incorrect
SU.US Suncor Energy Inc 20191021 0 30.19 30.66 30.17 30.64 2413642 28.0142 up up correct
SUI.US Sun Communities Inc 20191021 0 155.47 156.89 154.18 156.67 487572 150.1163 up up correct
SUM.US Summit Materials Inc 20191021 0 22.6 23.35 22.6 23.24 1908388 23.24 up up correct
SUN.US Sunoco LP 20191021 0 32.67 32.67 32.34 32.38 184756 25.5468 down down correct
SUP.US Superior Industries International Inc 20191021 0 2.84 3.18 2.84 3.07 372383 3.07 up up correct
SUPV.US Grupo Supervielle S.A 20191021 0 2.85 2.94 2.805 2.92 373971 2.8258 up up correct
SUZ.US Suzano S.A 20191021 0 8.18 8.38 8.18 8.37 219484 8.37 up up correct
SWCH.US Switch Inc 20191021 0 14.86 14.94 14.64 14.75 544083 14.4302 down down correct
SWI.US SolarWinds Corporation 20191021 0 18.99 19.14 18.63 19.03 391411 18.5865 up up correct
SWK.US Stanley Black & Decker Inc 20191021 0 150.76 151.86 149.67 150.8 787088 145.1577 up up correct
SWM.US Schweitzer 20191021 0 37.5 38.32 37.5 38.3 157403 34.4285 up up correct
SWN.US Southwestern Energy Company 20191021 0 2.01 2.05 1.92 2.02 18924944 2.02 up up correct
SWX.US Southwest Gas Holdings Inc 20191021 0 89.22 89.77 88.37 89 130757 82.7622 down down correct
SWZ.US The Swiss Helvetia Fund Inc 20191021 0 8.12 8.12 8.09 8.11 23714 6.9808 down down correct
SXC.US SunCoke Energy Inc 20191021 0 5.5 5.78 5.5 5.67 858539 5.0914 up up correct
SXI.US Standex International Corporation 20191021 0 72.23 74.16 72.23 72.81 64986 70.784 up down incorrect
SXT.US Sensient Technologies Corporation 20191021 0 60.48 60.9 59.5401 60.36 558967 57.1895 down down correct
SYF.US Synchrony Financial 20191021 0 34.66 35.12 34.56 35.06 6178612 32.9331 up up correct
SYK.US Stryker Corporation 20191021 0 216.25 216.25 214.53 215.07 681770 210.2957 down down correct
SYY.US Sysco Corporation 20191021 0 79.14 79.61 78.96 79.46 1426140 75.2016 up up correct
SZC.US The Cushing Renaissance Fund 20191021 0 12.9 12.92 12.82 12.88 55291 42.2036 down down correct
TAC.US TransAlta Corporation 20191021 0 6.04 6.14 6.02 6.09 87754 5.8779 up up correct
TAK.US Takeda Pharmaceutical Company Limited 20191021 0 17.47 17.58 17.44 17.53 631100 17.53 up down incorrect
TAL.US TAL Education Group 20191021 0 39.09 39.29 38.13 39.22 2586891 39.22 up up correct
TALO.US Talos Energy Inc 20191021 0 18.34 18.77 18.34 18.69 152497 18.69 up up correct
TAP.US Molson Coors Beverage Company 20191021 0 57.18 57.31 56.965 57.16 1353276 55.0434 down down correct
TARO.US Taro Pharmaceutical Industries Ltd 20191021 0 76.27 77.17 75.7 75.85 40891 75.85 down down correct
TBB.US AT&T Inc. 5.35% GLB NTS 66 20191021 0 27.12 27.19 27.11 27.14 54012 24.5354 up down incorrect
TBC.US AT&T Inc. 5.625% Global Notes d 20191021 0 27.52 27.6 27.4584 27.57 100971 24.8667 up up correct
TBI.US TrueBlue Inc 20191021 0 22.35 22.74 22.31 22.35 157663 22.35
TCI.US Transcontinental Realty Investors Inc 20191021 0 28.5712 29.445 28.5712 29.445 1398 29.445 up down incorrect
TCN.US Tricon Capital Group Inc 20191021 0 8.1204 8.1204 8.1204 8.1204 0 7.5906
TCS.US The Container Store Group Inc 20191021 0 4.71 4.89 4.65 4.86 236963 4.543 up up correct
TD.US The Toronto 20191021 0 56.52 56.94 56.52 56.81 585722 52.0477 up down incorrect
TDC.US Teradata Corporation 20191021 0 28.63 29.22 28.58 28.78 713473 28.78 up down incorrect
TDF.US Templeton Dragon Fund Inc 20191021 0 18.17 18.29 18.1471 18.28 30295 12.2915 up up correct
TDG.US TransDigm Group Incorporated 20191021 0 525.6 529.06 521.12 521.93 314847 493.5538 down up incorrect
TDJ.US Telephone and Data Systems Inc. PFD 20191021 0 25.36 25.38 25.32 25.32 19725 22.8149 down up incorrect
TDOC.US Teladoc Health Inc 20191021 0 69.9 71.17 68.31 68.63 1091591 68.63 down up incorrect
TDS.US Telephone and Data Systems Inc 20191021 0 25.93 26.34 25.85 25.87 482316 24.0107 down up incorrect
TDW.US Tidewater Inc 20191021 0 15.68 15.9777 15.63 15.83 136813 15.812 up down incorrect
TDY.US Teledyne Technologies Incorporated 20191021 0 321.29 322.085 318.05 321.93 166538 321.93 up up correct
TEAF.US Tortoise Essential Assets Income Term Fund 20191021 0 15.93 16.18 15.77 16.12 53500 13.5539 up down incorrect
TECK.US Teck Resources Limited 20191021 0 16.8 16.895 16.38 16.4 1950856 16.0416 down down correct
TEF.US Telefónica S.A 20191021 0 7.93 7.94 7.835 7.88 1397732 6.3846 down down correct
TEI.US Templeton Emerging Markets Income Fund 20191021 0 9.01 9.03 8.99 8.99 108278 7.4731 down down correct
TEL.US TE Connectivity Ltd 20191021 0 93.7 94.14 93.48 93.77 648800 90.1447 up up correct
TEN.US Tenneco Inc 20191021 0 13.31 13.7 13.21 13.37 826843 13.37 up up correct
TEO.US Telecom Argentina S.A 20191021 0 10.15 10.25 9.85 10.18 121984 9.671 up up correct
TEVA.US Teva Pharmaceutical Industries Limited 20191021 0 7.53 8.95 7.5 8.15 77404148 8.15 up up correct
TEX.US Terex Corporation 20191021 0 27.04 27.36 26.76 27.27 1473268 26.7434 up down incorrect
TFC.US Truist Financial Corporation 20191021 0 53.16 53.49 52.96 53.45 4411958 49.2058 up up correct
TFII.US TFI International Inc 20191021 0 32.0049 32.0091 32.0049 32.0091 1900 30.8524 up down incorrect
TFX.US Teleflex Incorporated 20191021 0 329.35 332.915 325.085 330.39 252359 327.5878 up up correct
TG.US Tredegar Corporation 20191021 0 19.75 19.9713 19.64 19.69 75173 13.0854 down down correct
TGH.US Textainer Group Holdings Limited 20191021 0 9.66 9.99 9.66 9.91 101678 9.8335 up down incorrect
TGI.US Triumph Group Inc 20191021 0 20.66 20.93 20.16 20.35 574660 20.2773 down up incorrect
TGNA.US TEGNA Inc 20191021 0 15.87 16.01 15.78 15.94 1067044 15.248 up up correct
TGP.US Teekay LNG Partners L.P 20191021 0 13.2 13.38 13.16 13.18 247459 11.1093 down down correct
TGS.US Transportadora de Gas del Sur S.A 20191021 0 8.05 8.11 7.9 8.04 282967 7.7495 down down correct
TGT.US Target Corporation 20191021 0 113.32 113.81 112.74 113.68 3037744 109.2698 up up correct
THC.US Tenet Healthcare Corporation 20191021 0 24.12 25.075 23.97 24.48 841413 24.48 up up correct
THG.US The Hanover Insurance Group Inc 20191021 0 137.15 137.15 136.14 136.58 222186 127.4877 down up incorrect
THO.US Thor Industries Inc 20191021 0 58.81 59.86 58.81 58.85 1090013 56.2861 up up correct
THQ.US Tekla Healthcare Opportunities Fund 20191021 0 17.5 17.5395 17.4 17.44 78123 15.1449 down down correct
THR.US Thermon Group Holdings Inc 20191021 0 23.35 23.51 23.14 23.19 53501 23.19 down down correct
THS.US TreeHouse Foods Inc 20191021 0 53.93 54.895 53.905 54.03 252521 54.03 up up correct
THW.US Tekla World Healthcare Fund 20191021 0 13.15 13.23 13.09 13.09 81847 10.767 down down correct
TIMB.US W 20191021 0 13.97 14.08 13.93 14.03 686079 13.3641 up up correct
TISI.US Team Inc 20191021 0 18.09 18.35 18.09 18.3 213256 18.3 up up correct
TJX.US The TJX Companies Inc 20191021 0 60.69 60.84 59.3 59.91 6165364 58.5829 down down correct
TK.US Teekay Corporation 20191021 0 4.28 4.44 4.09 4.1 705779 4.1 down down correct
TKC.US Turkcell Iletisim Hizmetleri A.S 20191021 0 5.33 5.35 5.275 5.3 330790 4.6236 down down correct
TKR.US The Timken Company 20191021 0 44.85 45.3 44.57 44.59 655945 42.7436 down down correct
TLK.US Perusahaan Perseroan (Persero) PT Telekomunikasi Indonesia Tbk 20191021 0 29.71 29.86 29.69 29.72 83053 26.9786 up up correct
TLYS.US Tilly's Inc 20191021 0 10.38 10.54 10.29 10.46 182092 8.1793 up up correct
TM.US Toyota Motor Corporation 20191021 0 136.42 136.6995 136.21 136.32 95694 129.8649 down down correct
TME.US Tencent Music Entertainment Group 20191021 0 13.6 14.15 13.51 14.03 6398241 14.03 up down incorrect
TMHC.US Taylor Morrison Home Corporation 20191021 0 27.85 28 27.315 27.38 970555 27.38 down down correct
TMO.US Thermo Fisher Scientific Inc 20191021 0 284.56 284.56 281.56 283.54 1078430 282.1251 down down correct
TMST.US TimkenSteel Corporation 20191021 0 5.52 5.59 5.31 5.4 328784 5.4 down down correct
TMX.US Terminix Global Holdings Inc 20191021 0 55.8 56.39 55.67 56.14 463023 56.14 up down incorrect
TNC.US Tennant Company 20191021 0 69.56 70.59 69.24 69.51 85186 67.6126 down down correct
TNET.US TriNet Group Inc 20191021 0 60.86 61.32 59.42 59.45 275168 59.45 down down correct
TNK.US Teekay Tankers Ltd 20191021 0 2.14 2.151 1.8901 1.92 753552 15.36 down down correct
TNL.US Travel + Leisure Co 20191021 0 46.67 47 46.38 46.47 353584 42.7671 down down correct
TNP.US Tsakos Energy Navigation Limited 20191021 0 3.87 3.92 3.8 3.82 373814 17.8327 down down correct
TOL.US Toll Brothers Inc 20191021 0 40.95 41.0063 40.21 40.38 2077747 39.3852 down down correct
TPB.US Turning Point Brands Inc 20191021 0 21.69 22.025 21.01 21.72 487400 21.4007 up down incorrect
TPC.US Tutor Perini Corporation 20191021 0 16.71 17.07 16.63 16.77 684579 16.1873 up up correct
TPH.US Tri Pointe Homes Inc 20191021 0 16.17 16.33 16.02 16.03 1601914 16.03 down down correct
TPL.US Texas Pacific Land Corporation 20191021 0 590 599.99 590 598.85 7932 570.7359 up down incorrect
TPR.US Tapestry Inc 20191021 0 25.85 26.465 25.83 26.24 4080380 25.2137 up up correct
TPVG.US TriplePoint Venture Growth BDC Corp 20191021 0 16.4 16.4601 16.35 16.43 89690 12.7197 up up correct
TPX.US Tempur Sealy International Inc 20191021 0 82.87 83.96 81.54 81.81 3744764 20.2893 down down correct
TPZ.US Tortoise Power and Energy Infrastructure Fund Inc 20191021 0 17.43 17.49 17.25 17.31 18129 14.5722 down down correct
TR.US Tootsie Roll Industries Inc 20191021 0 33.9223 34.0874 33.165 33.2233 109291 31.4491 down down correct
TRC.US Tejon Ranch Co 20191021 0 16.67 16.77 16.52 16.59 81572 16.59 down down correct
TREC.US Trecora Resources 20191021 0 8.74 8.95 8.7103 8.89 32679 8.89 up up correct
TREX.US Trex Company Inc 20191021 0 91.51 93.19 91.39 92.22 1295722 46.11 up up correct
TRGP.US Targa Resources Corp 20191021 0 39.47 39.8624 39.16 39.38 1279439 36.4417 down down correct
TRI.US Thomson Reuters Corporation 20191021 0 66.64 67.12 66.11 67.12 282717 64.4197 up up correct
TRN.US Trinity Industries Inc 20191021 0 18.22 18.62 18.22 18.38 1163012 17.1618 up up correct
TRNO.US Terreno Realty Corporation 20191021 0 53.51 53.73 53.31 53.67 263498 51.2876 up up correct
TROX.US Tronox Holdings plc 20191021 0 8.45 8.73 8.4 8.54 1101832 8.0734 up up correct
TRP.US TC Energy Corporation 20191021 0 51.53 51.89 51.485 51.88 693422 45.7917 up down incorrect
TRQ.US Turquoise Hill Resources Ltd 20191021 0 0.47 0.47 0.435 0.45 5425066 4.5 down down correct
TRTN.US Triton International Limited 20191021 0 34.82 35.5 34.82 34.95 191774 31.0666 up up correct
TRTX.US TPG RE Finance Trust Inc 20191021 0 19.93 20.01 19.89 19.95 117510 14.5236 up up correct
TRU.US TransUnion 20191021 0 81.62 82.83 81.13 82.62 1629000 81.9857 up up correct
TRV.US The Travelers Companies Inc 20191021 0 141.99 142.22 141.41 141.91 1727622 134.2494 down down correct
TS.US Tenaris S.A 20191021 0 20.81 21.06 20.74 20.84 1978949 19.0199 up down incorrect
TSE.US Trinseo S.A 20191021 0 42.98 43.69 42.33 42.49 399029 39.4786 down down correct
TSI.US TCW Strategic Income Fund Inc 20191021 0 5.71 5.72 5.7 5.72 57202 5.2395 up up correct
TSLX.US Sixth Street Specialty Lending Inc 20191021 0 20.91 20.96 20.81 20.85 138596 15.3129 down down correct
TSM.US Taiwan Semiconductor Manufacturing Company Limited 20191021 0 49.53 50.11 49.33 50 6879537 48.0984 up up correct
TSN.US Tyson Foods Inc 20191021 0 81.66 82.05 80.79 80.97 1867484 76.6907 down down correct
TSQ.US Townsquare Media Inc 20191021 0 6.2 6.2 6.05 6.09 3143 5.9452 down down correct
TT.US Trane Technologies plc 20191021 0 117.96 119.72 117.45 117.96 2378152 88.2887
TTC.US The Toro Company 20191021 0 74.52 74.7299 73.82 73.99 202411 71.9907 down down correct
TTE.US TotalEnergies SE 20191021 0 51.94 52.1 51.765 52.01 867310 44.9795 up up correct
TTI.US TETRA Technologies Inc 20191021 0 1.63 1.7 1.6 1.66 546834 1.66 up up correct
TTM.US Tata Motors Limited 20191021 0 9.6 9.63 9.46 9.51 1055701 9.51 down down correct
TTP.US Tortoise Pipeline & Energy Fund Inc 20191021 0 12.56 12.6091 12.44 12.44 68701 43.8318 down up incorrect
TU.US TELUS Corporation 20191021 0 9.095 9.185 9.095 9.1575 932156 15.9958 up up correct
TUFN.US Tufin Software Technologies Ltd 20191021 0 15.54 16.22 15.25 16.02 213134 16.02 up up correct
TUP.US Tupperware Brands Corporation 20191021 0 16.03 16.4 15.8574 16.01 587627 16.01 down down correct
TV.US Grupo Televisa S.A.B 20191021 0 11 11.118 10.89 10.96 1265878 10.8848 down down correct
TVC.US Tennessee Valley Authority PARRS D 2028 20191021 0 25.96 26.2 25.88 25.88 9123 24.4576 down down correct
TVE.US Tennessee Valley Authority PARRS A 2029 20191021 0 25.58 25.82 25.54 25.56 18524 24.1515 down down correct
TWI.US Titan International Inc 20191021 0 2.76 2.86 2.7 2.74 219874 2.7282 down down correct
TWLO.US Twilio Inc 20191021 0 106.6 107.78 104.8271 105.54 3216610 105.54 down down correct
TWN.US The Taiwan Fund Inc 20191021 0 19.9267 20.2362 19.9267 20.03 3017 15.1754 up up correct
TWO.US Two Harbors Investment Corp 20191021 0 13.55 13.695 13.53 13.68 1188305 11.3057 up up correct
TWTR.US Twitter Inc 20191021 0 39.35 40.29 39.31 40.09 9570554 40.09 up up correct
TX.US Ternium S.A 20191021 0 18.44 18.98 18.3601 18.53 425676 17.2216 up up correct
TXT.US Textron Inc 20191021 0 46.35 47.23 46.09 47.21 2126519 47.0293 up down incorrect
TY.US Tri 20191021 0 27.24 27.3611 27.12 27.35 48358 25.1419 up up correct
TYG.US Tortoise Energy Infrastructure Corporation 20191021 0 18.98 19.07 18.8 18.82 188651 66.6957 down down correct
TYL.US Tyler Technologies Inc 20191021 0 265.15 265.8096 263.18 263.28 120262 263.28 down down correct
UA.US Under Armour Inc 20191021 0 17.9 18.18 17.89 18.17 1041645 18.17 up up correct
UAA.US Under Armour Inc 20191021 0 19.82 20.09 19.77 20.09 2095305 20.09 up up correct
UAN.US CVR Partners LP 20191021 0 3.51 3.556 3.49 3.49 147603 31.8913 down down correct
UBA.US Urstadt Biddle Properties Inc 20191021 0 24.02 24.36 23.965 24.33 74326 22.0903 up down incorrect
UBER.US Uber Technologies Inc 20191021 0 31.95 32.2828 31.185 31.41 7232322 31.41 down down correct
UBP.US Urstadt Biddle Properties Inc 20191021 0 18.78 19.034 18.69 18.82 5241 17.0389 up up correct
UBS.US UBS Group AG 20191021 0 11.6 11.66 11.53 11.54 3980675 10.5976 down down correct
UDR.US UDR Inc 20191021 0 49.74 50.2 49.57 50.18 1891881 46.8136 up down incorrect
UE.US Urban Edge Properties 20191021 0 20.5 20.85 20.44 20.8 828787 18.9082 up up correct
UFI.US Unifi Inc 20191021 0 22.07 22.61 22.02 22.31 57787 22.31 up up correct
UFS.US Domtar Corporation 20191021 0 34.85 35.325 34.52 34.65 788240 33.5189 down down correct
UGI.US UGI Corporation 20191021 0 48.14 48.42 48.01 48.25 614149 44.5829 up down incorrect
UGLD.US VelocityShares 3x Long Gold ETN Linked to the S&P GSCI Gold Index ER 20191021 0 136.9 137.02 133.82 134.39 45127 134.39 down down correct
UGP.US Ultrapar Participações S.A 20191021 0 4.68 4.72 4.64 4.68 643884 4.456
UHS.US Universal Health Services Inc 20191021 0 146.69 146.9762 145.31 145.32 563248 144.0651 down down correct
UHT.US Universal Health Realty Income Trust 20191021 0 108.91 109.98 108.68 109.47 47636 100.5231 up up correct
UI.US Ubiquiti Inc 20191021 0 127 128.19 126.68 127.47 184659 125.496 up up correct
UIS.US Unisys Corporation 20191021 0 7.59 7.78 7.57 7.74 498412 7.74 up up correct
UL.US Unilever PLC 20191021 0 59.28 59.6451 59.15 59.23 773261 54.9019 down down correct
UMC.US United Microelectronics Corporation 20191021 0 2.24 2.29 2.24 2.27 535480 2.093 up up correct
UMH.US UMH Properties Inc 20191021 0 14.7 15.27 14.7 15.16 173736 13.701 up up correct
UNF.US UniFirst Corporation 20191021 0 197.21 199.71 196.62 198.99 135120 196.7537 up up correct
UNFI.US United Natural Foods Inc 20191021 0 6.59 7.005 6.57 6.91 1595946 6.91 up up correct
UNH.US UnitedHealth Group Incorporated 20191021 0 245.02 245.6 242.15 243.92 3179082 235.7371 down down correct
UNM.US Unum Group 20191021 0 28.66 28.98 28.6 28.89 1195360 25.7136 up up correct
UNMA.US Unum Group 6.250% JR NT58 20191021 0 27.99 27.99 27.74 27.74 16614 24.2981 down up incorrect
UNP.US Union Pacific Corporation 20191021 0 162.2 167.4 161.75 167.07 3172472 159.6192 up up correct
UNVR.US Univar Solutions Inc 20191021 0 21.1 21.59 21.07 21.5 1369935 21.5 up up correct
UPH.US UpHealth Inc 20191021 0 9.88 9.88 9.87 9.87 1100 9.87 down up incorrect
UPS.US United Parcel Service Inc 20191021 0 117.7 119.25 117.6 118.52 3296103 111.4116 up up correct
URI.US United Rentals Inc 20191021 0 129.5 132.9421 129.38 129.67 1639624 129.67 up up correct
USA.US Liberty All 20191021 0 6.43 6.45 6.41 6.44 517303 5.1429 up up correct
USAC.US USA Compression Partners LP 20191021 0 17.75 18.2 17.75 17.99 994075 13.2002 up up correct
USB.US U.S. Bancorp 20191021 0 55.71 56.335 55.61 56.19 4797444 52.1829 up up correct
USDP.US USD Partners LP 20191021 0 9.7 9.85 9.7 9.84 25806 7.6275 up up correct
USFD.US US Foods Holding Corp 20191021 0 39.66 40.24 39.65 39.72 1191600 39.72 up up correct
USM.US United States Cellular Corporation 20191021 0 36.55 37.05 36.23 36.38 225488 36.38 down down correct
USNA.US USANA Health Sciences Inc 20191021 0 70.15 70.59 69.24 69.9 96963 69.9 down down correct
USPH.US U.S. Physical Therapy Inc 20191021 0 138.73 141.9334 138.275 140 122859 137.3328 up up correct
USX.US U.S. Xpress Enterprises Inc 20191021 0 5.02 5.22 4.92 4.97 205005 4.97 down down correct
UTF.US Cohen & Steers Infrastructure Fund Inc 20191021 0 26.45 26.63 26.4 26.61 176061 22.6906 up up correct
UTI.US Universal Technical Institute Inc 20191021 0 5.4 5.5602 5.25 5.5 290256 5.5 up up correct
UTL.US Unitil Corporation 20191021 0 62.51 63.0325 62.03 62.8 44313 58.4183 up up correct
UVE.US Universal Insurance Holdings Inc 20191021 0 29.24 29.545 29.1 29.12 114336 26.8835 down down correct
UVV.US Universal Corporation 20191021 0 54.17 54.5771 53.8 54.4 83120 48.093 up up correct
V.US Visa Inc 20191021 0 176 176.73 174.61 176.43 4927422 173.9894 up up correct
VAC.US Marriott Vacations Worldwide Corporation 20191021 0 110 110.65 109 109.29 266108 107.5106 down down correct
VALE.US Vale S.A. 20191021 0 11.25 11.38 11.22 11.38 10122160 9.0242 up up correct
VAPO.US Vapotherm Inc 20191021 0 10.32 10.58 9.98 10.31 90210 10.31 down down correct
VATE.US Innovate Corp 20191021 0 2.2 2.31 2.15 2.17 81336 2.17 down down correct
VBF.US Invesco Bond Fund 20191021 0 19.79 19.8599 19.699 19.78 16325 17.2321 down down correct
VCIF.US Vertical Capital Income Fund 20191021 0 9.9363 9.96 9.8696 9.95 34759 8.3567 up down incorrect
VCRA.US Vocera Communications Inc 20191021 0 24.41 24.945 24.05 24.51 222803 24.51 up up correct
VCV.US Invesco California Value Municipal Income Trust 20191021 0 12.45 12.46 12.4 12.4427 67561 11.3387 down down correct
VEC.US Vectrus Inc 20191021 0 43.49 44.61 43.21 44.44 58011 44.44 up up correct
VEDL.US Vedanta Limited 20191021 0 8.49 8.56 8.46 8.55 255012 7.0714 up up correct
VEEV.US Veeva Systems Inc 20191021 0 143.8 147.15 142.02 145.06 1666262 145.06 up up correct
VER.US VEREIT Inc 20191021 0 9.83 9.95 9.83 9.94 12123682 44.589 up up correct
VET.US Vermilion Energy Inc 20191021 0 14.76 15.31 14.7 15.07 802169 13.7652 up up correct
VFC.US V.F. Corporation 20191021 0 93.13 93.61 92.53 93.42 3056423 88.2071 up up correct
VGI.US Virtus Global Multi 20191021 0 12.98 12.98 12.94 12.98 30488 10.4463
VGM.US Invesco Trust for Investment Grade Municipals 20191021 0 12.76 12.76 12.7 12.72 127827 11.4586 down down correct
VGR.US Vector Group Ltd 20191021 0 11.65 12.06 11.63 12.03 982763 10.2977 up up correct
VHC.US VirnetX Holding Corp 20191021 0 6.05 6.19 5.79 5.8 279248 4.975 down down correct
VHI.US Valhi Inc 20191021 0 1.96 2.02 1.94 2.01 126607 22.7953 up up correct
VICI.US VICI Properties Inc 20191021 0 23.14 23.51 23.105 23.49 4739193 20.8494 up up correct
VIIX.US VelocityShares VIX Short 20191021 0 8.87 8.92 8.76 8.77 94552 43.85 down down correct
VIPS.US Vipshop Holdings Limited 20191021 0 9.48 9.77 9.44 9.76 2849403 9.76 up up correct
VIST.US Vista Oil & Gas S.A.B. de C.V 20191021 0 4.84 5.28 4.84 5.2 121848 5.2 up up correct
VIV.US Telefônica Brasil S.A 20191021 0 13.19 13.25 13.12 13.15 603334 10.9383 down down correct
VKQ.US Invesco Municipal Trust 20191021 0 12.45 12.45 12.39 12.4 56926 11.1761 down down correct
VLO.US Valero Energy Corporation 20191021 0 92.02 93.5 91.59 93.21 3268593 82.1447 up down incorrect
VLRS.US Controladora Vuela Compañía de Aviación S.A.B. de C.V 20191021 0 10.72 10.78 10.54 10.68 158975 10.68 down down correct
VLT.US Invesco High Income Trust II 20191021 0 14.33 14.3374 14.32 14.32 1706 11.8738 down down correct
VMC.US Vulcan Materials Company 20191021 0 147 148.06 146.33 146.63 574528 143.5423 down down correct
VMI.US Valmont Industries Inc 20191021 0 139.13 140.12 138.59 138.74 114716 135.094 down down correct
VMO.US Invesco Municipal Opportunity Trust 20191021 0 12.38 12.39 12.34 12.35 122889 11.1289 down down correct
VNCE.US Vince Holding Corp 20191021 0 22.25 22.88 21.72 22.72 94962 22.72 up up correct
VNE.US Veoneer Inc 20191021 0 17.07 17.12 16.51 16.75 443471 16.75 down down correct
VNO.US Vornado Realty Trust 20191021 0 62.48 63.39 62.45 63.38 733795 54.6784 up up correct
VNTR.US Venator Materials PLC 20191021 0 2.34 2.46 2.34 2.45 290063 2.45 up up correct
VOC.US VOC Energy Trust 20191021 0 5.01 5.28 5 5.2 53524 4.0758 up up correct
VOYA.US Voya Financial Inc 20191021 0 53.6 54.15 53.545 54.08 598570 52.9268 up up correct
VPG.US Vishay Precision Group Inc 20191021 0 32.01 32.7276 32.01 32.24 37064 32.24 up up correct
VPV.US Invesco Pennsylvania Value Municipal Income Trust 20191021 0 12.96 13 12.96 12.97 20655 11.7327 up up correct
VRS.US Verso Corporation 20191021 0 13.52 13.8907 13.29 13.51 159561 10.2033 down down correct
VRT.US Vertiv Holdings Co 20191021 0 10.22 10.24 10.22 10.24 1500 10.2306 up up correct
VRTV.US Veritiv Corporation 20191021 0 13.42 14.2 13.25 13.6 115777 13.6 up down incorrect
VSH.US Vishay Intertechnology Inc 20191021 0 18.26 18.52 18.175 18.27 383620 17.4739 up up correct
VST.US Vistra Corp 20191021 0 26.95 27.22 26.95 27.05 3259239 25.2913 up up correct
VSTO.US Vista Outdoor Inc 20191021 0 6.4 6.58 6.355 6.4 411016 6.4
VTA.US Invesco Dynamic Credit Opportunities Fund 20191021 0 11.02 11.02 10.97 10.98 227216 9.2242 down down correct
VTN.US Invesco Trust for Investment Grade New York Municipals 20191021 0 13.56 13.58 13.4872 13.54 34596 12.3334 down down correct
VTOL.US Bristow Group Inc 20191021 0 10.41 11.09 10.41 10.82 32381 32.46 up up correct
VTR.US Ventas Inc 20191021 0 72.57 72.9051 71.97 72.69 1539380 65.9049 up up correct
VVI.US Viad Corp 20191021 0 68.31 68.82 68.18 68.53 52624 68.2065 up down incorrect
VVR.US Invesco Senior Income Trust 20191021 0 4.15 4.155 4.135 4.14 313798 3.5453 down down correct
VVV.US Valvoline Inc 20191021 0 22 22.275 21.91 21.93 991714 21.0628 down down correct
VZ.US Verizon Communications Inc 20191021 0 61.01 61.23 57.915 60.75 11441991 55.6825 down down correct
W.US Wayfair Inc 20191021 0 110.5 113.675 109.91 112.79 1739901 112.79 up up correct
WAB.US Westinghouse Air Brake Technologies Corporation 20191021 0 70.24 70.67 68.84 69.27 1174775 68.2898 down down correct
WAL.US Western Alliance Bancorporation 20191021 0 48.67 49.25 48.28 48.38 1233590 46.4349 down up incorrect
WALA.US Western Alliance Bancorporation SUB DEBENTURS 56 20191021 0 26.28 26.39 26.28 26.3847 5044 23.327 up up correct
WAT.US Waters Corporation 20191021 0 217.13 217.43 215.69 217.34 499296 217.34 up down incorrect
WBK.US Westpac Banking Corporation 20191021 0 19.88 19.93 19.865 19.93 173446 18.1103 up up correct
WBS.US Webster Financial Corporation 20191021 0 47.53 47.93 47.24 47.28 406951 43.2059 down down correct
WBT.US Welbilt Inc 20191021 0 18.19 18.65 18.07 18.18 951247 18.18 down down correct
WCC.US WESCO International Inc 20191021 0 48.14 48.68 47.77 47.79 426968 47.79 down down correct
WCN.US Waste Connections Inc 20191021 0 94.26 94.49 93.61 93.7 505460 92.1309 down down correct
WD.US Walker & Dunlop Inc 20191021 0 60.53 61.37 60.39 61.07 86368 58.1869 up up correct
WEA.US Western Asset Premier Bond Fund 20191021 0 14.27 14.38 14.23 14.28 20857 12.6015 up up correct
WEC.US WEC Energy Group Inc 20191021 0 93.23 93.46 92.4 93.27 756208 87.5589 up up correct
WEI.US Weidai Ltd 20191021 0 6 6.12 6 6.12 813 6.12 up up correct
WELL.US Welltower Inc 20191021 0 91.85 92.22 91.015 92.21 1658255 84.3573 up up correct
WES.US Western Midstream Partners LP 20191021 0 22.88 23.04 22.79 22.81 1139875 17.9995 down down correct
WEX.US WEX Inc 20191021 0 202.23 204.53 200.92 203.08 250655 203.08 up up correct
WF.US Woori Financial Group Inc 20191021 0 30.84 31.29 30.84 31.01 28228 27.9757 up up correct
WFC.US Wells Fargo & Company 20191021 0 50.28 50.5 50.175 50.46 20379314 47.4039 up up correct
WFG.US West Fraser Timber Co. Ltd 20191021 0 41.25 41.77 41.25 41.77 400 40.8131 up up correct
WGO.US Winnebago Industries Inc 20191021 0 41.97 42.77 41.95 42.3 496476 41.5834 up down incorrect
WH.US Wyndham Hotels & Resorts Inc 20191021 0 51.35 51.91 50.78 50.97 328100 49.4894 down down correct
WHD.US Cactus Inc 20191021 0 26.78 27.63 26.78 27.42 480836 26.702 up up correct
WHG.US Westwood Holdings Group Inc 20191021 0 28.2 29.075 28.14 29.02 33845 24.6659 up up correct
WHR.US Whirlpool Corporation 20191021 0 162.39 163.64 160.18 160.66 875538 150.3631 down up incorrect
WIA.US Western Asset Inflation 20191021 0 11.77 11.77 11.73 11.7569 61954 9.7212 down down correct
WIT.US Wipro Limited 20191021 0 3.77 3.83 3.77 3.81 944426 3.788 up up correct
WIW.US Western Asset Inflation 20191021 0 11.06 11.07 11.0357 11.05 80926 9.879 down down correct
WK.US Workiva Inc 20191021 0 40.28 41.03 39.915 40.44 228302 40.44 up up correct
WLK.US Westlake Chemical Corporation 20191021 0 62.65 63.25 61.19 61.36 428225 59.2467 down down correct
WLKP.US Westlake Chemical Partners LP 20191021 0 22.68 23.04 22.68 22.95 29206 19.0295 up up correct
WM.US Waste Management Inc 20191021 0 117.54 117.69 116.11 117.27 1954589 112.7164 down down correct
WMB.US The Williams Companies Inc 20191021 0 22.96 23.065 22.85 23.04 11120402 19.5868 up up correct
WMC.US Western Asset Mortgage Capital Corporation 20191021 0 9.94 9.99 9.905 9.95 260951 8.7203 up up correct
WMK.US Weis Markets Inc 20191021 0 35.87 36.4809 35.87 36.34 93124 34.34 up up correct
WMS.US Advanced Drainage Systems Inc 20191021 0 36.54 36.83 36.06 36.16 264095 35.6943 down down correct
WMT.US Walmart Inc 20191021 0 119.3 119.83 118.82 119.74 3472513 115.4127 up up correct
WNC.US Wabash National Corporation 20191021 0 14.59 14.91 14.59 14.68 345568 13.9573 up up correct
WNS.US WNS (Holdings) Limited 20191021 0 63.1 63.31 62.29 62.33 147141 62.33 down down correct
WOLF.US Wolfspeed Inc 20191021 0 44.58 45.53 43.69 44.595 1691689 44.595 up up correct
WOR.US Worthington Industries Inc 20191021 0 35.83 36.28 35.31 35.31 137691 33.5023 down down correct
WOW.US WideOpenWest Inc 20191021 0 5.98 6.05 5.9096 5.93 435351 5.93 down down correct
WPC.US W. P. Carey Inc 20191021 0 93.36 93.5628 92.47 93.1 411371 82.5844 down down correct
WPM.US Wheaton Precious Metals Corp 20191021 0 26.58 26.84 25.99 26 1719061 25.3021 down down correct
WPP.US WPP plc 20191021 0 59.11 59.23 58.81 59.19 142947 53.5766 up up correct
WRB.US W. R. Berkley Corporation 20191021 0 71.43 71.56 70.73 70.91 443554 67.685 down down correct
WRE.US Washington Real Estate Investment Trust 20191021 0 28.92 29.4 28.92 29.33 204590 26.4922 up up correct
WRI.US Weingarten Realty Investors 20191021 0 29.42 29.5884 29.41 29.57 521914 26.4684 up up correct
WRK.US WestRock Company 20191021 0 36.99 37.5428 36.94 37.12 1367954 34.9316 up up correct
WSM.US Williams 20191021 0 69.91 71.59 69.91 70.49 683940 67.159 up down incorrect
WSO.US Watsco Inc 20191021 0 172.76 176.49 172.76 174.53 268245 163.3798 up up correct
WSR.US Whitestone REIT 20191021 0 13.77 13.92 13.77 13.91 199851 12.1847 up up correct
WST.US West Pharmaceutical Services Inc 20191021 0 141.6 141.81 139.79 140.08 246493 139.2043 down down correct
WTI.US W&T Offshore Inc 20191021 0 4.11 4.2 4.0307 4.2 1477298 4.2 up up correct
WTM.US White Mountains Insurance Group Ltd 20191021 0 1091.59 1094.39 1088.82 1089.01 13479 1086.7586 down down correct
WTRG.US Essential Utilities Inc 20191021 0 46.58 46.69 45.95 46.21 1146604 44.0156 down down correct
WTRU.US Aqua America Inc 20191021 0 61.8 61.85 61.31 61.67 318400 55.6628 down down correct
WTS.US Watts Water Technologies Inc 20191021 0 92 92.74 91.275 91.89 162715 90.2062 down down correct
WTTR.US Select Energy Services Inc 20191021 0 7.29 7.62 7.255 7.5 420098 7.5 up up correct
WU.US The Western Union Company 20191021 0 24.14 24.37 24.04 24.35 4070657 22.2434 up up correct
WWE.US World Wrestling Entertainment Inc 20191021 0 67.57 69.49 67.38 69.04 1049133 67.5329 up up correct
WWW.US Wolverine World Wide Inc 20191021 0 28.92 29.33 28.855 28.94 392243 28.1013 up up correct
WY.US Weyerhaeuser Company 20191021 0 28.46 28.73 28.45 28.73 2485380 27.0085 up up correct
X.US United States Steel Corporation 20191021 0 10.9 11.13 10.605 10.64 13371980 10.5161 down down correct
XFLT.US XAI Octagon Floating Rate & Alternative Income Term Trust 20191021 0 8.6 8.65 8.6 8.62 30842 6.7675 up up correct
XHR.US Xenia Hotels & Resorts Inc 20191021 0 20.7 21.04 20.7 20.97 569537 20.1598 up up correct
XIN.US Xinyuan Real Estate Co. Ltd 20191021 0 4.1 4.1322 4.06 4.08 77059 3.7129 down down correct
XL.US XL Fleet Corp 20191021 0 9.83 9.83 9.83 9.83 400 9.83
XOM.US Exxon Mobil Corporation 20191021 0 67.82 68.77 67.82 68.74 10473350 59.2541 up down incorrect
XPO.US XPO Logistics Inc 20191021 0 77.4039 78.7033 77.189 77.334 631310 45.014 down down correct
XPRO.US Frank’s International NV 20191021 0 29.1 30.24 29.1 30.18 63150 30.18 up up correct
XYF.US X Financial 20191021 0 2 2.05 1.91 1.92 104765 5.76 down up incorrect
XYL.US Xylem Inc 20191021 0 80.26 81.03 79.91 81.01 892695 78.9725 up up correct
Y.US Alleghany Corporation 20191021 0 786.95 790.57 779.23 781 30272 764.3554 down up incorrect
YCBD.US PA 20191021 0 9.25 9.5 9.05 9.2 36800 7.3215 down up incorrect
YELP.US Yelp Inc 20191021 0 33.22 33.87 33.13 33.45 776781 33.45 up up correct
YETI.US YETI Holdings Inc 20191021 0 32.6 32.82 31.23 31.89 663826 31.89 down down correct
YEXT.US Yext Inc 20191021 0 14.55 14.61 14.28 14.43 447740 14.43 down down correct
YPF.US YPF Sociedad Anónima 20191021 0 9.14 9.29 9.11 9.25 1063400 9.25 up up correct
YRD.US Yiren Digital Ltd 20191021 0 6.93 7.08 6.8 6.97 146979 6.97 up down incorrect
YUM.US Yum! Brands Inc 20191021 0 112.87 113.21 111.31 112.31 1267566 107.9091 down down correct
YUMC.US Yum China Holdings Inc 20191021 0 44.1 44.47 43.83 44.03 1078600 43.3457 down down correct
ZBH.US Zimmer Biomet Holdings Inc 20191021 0 138.03 138.6 136.61 137.6 829434 135.4162 down down correct
ZEN.US Zendesk Inc 20191021 0 64.5 64.956 62.385 63.87 4891461 63.87 down up incorrect
ZEPP.US Zepp Health Corporation 20191021 0 8.98 9.1 8.66 8.99 146817 8.99 up up correct
ZNH.US China Southern Airlines Company Limited 20191021 0 30.86 30.94 30.72 30.94 5278 30.94 up up correct
ZTO.US ZTO Express (Cayman) Inc 20191021 0 21.07 21.7 21.05 21.41 2267454 21.0017 up up correct
ZTR.US Virtus Total Return Fund Inc 20191021 0 11.16 11.31 11.16 11.3 86088 8.98 up up correct
ZTS.US Zoetis Inc 20191021 0 128.23 128.5 125.85 126.45 1674005 125.0407 down down correct
ZUO.US Zuora Inc 20191021 0 13.75 14.19 13.65 14.11 828734 14.11 up down incorrect
ZWS.US Zurn Water Solutions Corp 20191021 0 27.74 27.93 27.52 27.7 494600 27.2632 down down correct
ZYME.US Zymeworks Inc 20191021 0 29.62 30.75 28.555 30.46 349972 30.46 up down incorrect

CollectAI copyright 2009-2021 3Net Labs, llc. All rights reserved.