CollectAI

close-nyse_stocks

2019/10/23

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
A.US Agilent Technologies Inc 20191023 0 75.02 75.89 74.68 74.98 1828337 73.9198 down down correct
AA.US Alcoa Corporation 20191023 0 20.81 21.39 20.81 21.28 3167597 21.2336 up up correct
AAIC.US PC 20191023 0 21.21 21.21 21.21 21.21 171 16.7713
AAP.US Advance Auto Parts Inc 20191023 0 165.25 166.675 163.26 165.12 702951 161.2575 down down correct
AAT.US American Assets Trust Inc 20191023 0 47.66 47.8 47.215 47.8 234526 44.6017 up up correct
AB.US AllianceBernstein Holding L.P 20191023 0 27.84 28.3351 27.83 28.16 449440 23.1387 up up correct
ABB.US ABB Ltd 20191023 0 20.15 20.68 20.03 20.47 4633187 19.0579 up up correct
ABBV.US AbbVie Inc 20191023 0 77.79 78.02 77.195 77.75 6195542 70.2996 down up incorrect
ABC.US AmerisourceBergen Corporation 20191023 0 85.73 86.03 84.81 85.65 788303 82.4984 down up incorrect
ABEV.US Ambev S.A 20191023 0 4.56 4.64 4.56 4.62 11034800 4.2018 up up correct
ABG.US Asbury Automotive Group Inc 20191023 0 97.44 99.95 96.57 99.34 226857 99.34 up down incorrect
ABM.US ABM Industries Incorporated 20191023 0 37.97 38.11 37.21 37.37 252864 35.9179 down down correct
ABT.US Abbott Laboratories 20191023 0 80.69 81.6 80.41 81.27 4339658 78.7907 up up correct
AC.US Associated Capital Group Inc 20191023 0 37.4 38.59 37.4 38.59 2491 37.8968 up up correct
ACA.US Arcosa Inc 20191023 0 35.82 36.22 35.53 35.67 285184 35.382 down down correct
ACC.US American Campus Communities Inc 20191023 0 50.82 50.82 49.87 50.25 747245 45.4514 down down correct
ACCO.US ACCO Brands Corporation 20191023 0 9.84 10.12 9.79 10.09 774914 9.3189 up up correct
ACEL.US WS 20191023 0 10.3 10.31 10.28 10.29 92155 8.8934 down down correct
ACH.US Aluminum Corporation of China Limited 20191023 0 7.83 7.89 7.83 7.89 14342 7.89 up up correct
ACM.US AECOM 20191023 0 41.01 41.02 40.59 40.83 514556 40.83 down down correct
ACN.US Accenture plc 20191023 0 182.39 184.84 181.965 184.07 2276462 178.9499 up up correct
ACRE.US Ares Commercial Real Estate Corporation 20191023 0 15.41 15.51 15.41 15.49 128551 12.3374 up down incorrect
ACV.US AllianzGI Diversified Income & Convertible Fund 20191023 0 23.38 23.5 23.3035 23.5 24357 16.7506 up up correct
ADM.US Archer 20191023 0 40.52 40.78 40.225 40.73 1603826 38.153 up up correct
ADNT.US Adient plc 20191023 0 23.7 23.78 22.48 22.89 506900 22.89 down up incorrect
ADT.US ADT Inc 20191023 0 7.65 7.76 7.455 7.65 2646900 6.787
ADX.US Adams Diversified Equity Fund Inc 20191023 0 15.96 16.01 15.94 15.97 142404 11.9558 up up correct
AEE.US Ameren Corporation 20191023 0 77.02 77.29 76.6 77.06 1305163 72.6567 up up correct
AEG.US Aegon N.V 20191023 0 4.45 4.47 4.425 4.47 1476283 4.2041 up up correct
AEM.US Agnico Eagle Mines Limited 20191023 0 53.29 54.8542 53.27 54.1 2459767 51.8771 up up correct
AENZ.US Aenza S.A.A 20191023 0 2.44 2.5 2.36 2.5 25639 2.5 up down incorrect
AEO.US American Eagle Outfitters Inc 20191023 0 16.54 16.54 16.1 16.35 3721494 15.3696 down down correct
AER.US AerCap Holdings N.V 20191023 0 56.88 57.83 56.61 57.72 500385 57.72 up down incorrect
AES.US The AES Corporation 20191023 0 16.86 17.15 16.84 17.13 6362851 16.0358 up down incorrect
AFB.US AllianceBernstein National Municipal Income Fund 20191023 0 13.48 13.52 13.45 13.47 43557 12.7145 down down correct
AFG.US American Financial Group Inc 20191023 0 103.52 104.99 103 103.55 141025 78.5225 up up correct
AFGB.US American Financial Group Inc 20191023 0 27.268 27.33 27.192 27.2907 9302 24.8194 up up correct
AFI.US Armstrong Flooring Inc 20191023 0 6.47 6.47 6.22 6.27 260636 6.27 down down correct
AFL.US Aflac Incorporated 20191023 0 52.42 52.8 52.25 52.47 2765317 49.5723 up up correct
AFT.US Apollo Senior Floating Rate Fund Inc 20191023 0 14.59 14.6199 14.51 14.52 77746 12.4624 down down correct
AG.US First Majestic Silver Corp 20191023 0 9.96 10.27 9.95 10.04 3116656 10.0287 up up correct
AGCO.US AGCO Corporation 20191023 0 76.26 76.875 75.85 76.62 343884 73.3859 up up correct
AGD.US Aberdeen Global Dynamic Dividend Fund 20191023 0 9.7 9.7098 9.67 9.7 19325 8.2828
AGI.US Alamos Gold Inc 20191023 0 5.06 5.14 5.02 5.1 2008370 4.9793 up up correct
AGO.US Assured Guaranty Ltd 20191023 0 46.57 46.95 46.3 46.5 500628 44.2433 down up incorrect
AGR.US Avangrid Inc 20191023 0 51.39 51.68 50.92 51.27 366067 47.2913 down down correct
AGRO.US Adecoagro S.A 20191023 0 6.01 6.15 5.95 6.06 377345 6.06 up up correct
AGS.US PlayAGS Inc 20191023 0 11.18 11.53 11.01 11.41 320077 11.41 up up correct
AGX.US Argan Inc 20191023 0 39 39.92 38.71 39.52 80208 36.1869 up up correct
AHH.US PA 20191023 0 26.68 27.09 26.68 27.09 1965 23.6501 up up correct
AHL.US PE 20191023 0 26.08 26.08 25.9332 26.02 48086 22.9881 down down correct
AHT.US PI 20191023 0 21.75 21.75 21.5809 21.74 9273 20.0029 down down correct
AIC.US Arlington Asset Investment Corp. 6.75% SR NT 25 20191023 0 23.65 23.71 23.5515 23.5515 5537 20.1333 down up incorrect
AIF.US Apollo Tactical Income Fund Inc 20191023 0 14.71 14.76 14.64 14.65 50405 12.4843 down down correct
AIG.US PA 20191023 0 27.3191 27.3679 27.25 27.34 20316 24.2195 up up correct
AIN.US Albany International Corp 20191023 0 80 80 78.3542 79.06 339736 76.9316 down down correct
AIR.US AAR Corp 20191023 0 40.23 41.035 40.175 40.91 98429 40.6885 up up correct
AIT.US Applied Industrial Technologies Inc 20191023 0 57.06 57.25 56.27 56.83 103667 54.62 down down correct
AIV.US Apartment Investment and Management Company 20191023 0 5.9032 5.9042 5.8139 5.8849 708341 5.4035 down up incorrect
AIW.US Arlington Asset Investment Corp 20191023 0 23.667 23.75 23.667 23.7348 3086 21.3756 up down incorrect
AIZ.US Assurant Inc 20191023 0 125.86 127.2 125.7 126.53 338475 121.7002 up up correct
AJG.US Arthur J. Gallagher & Co 20191023 0 89.46 90.29 89.455 90.15 805402 87.0415 up down incorrect
AJRD.US Aerojet Rocketdyne Holdings Inc 20191023 0 45.42 45.72 44.63 45.45 375997 40.9553 up up correct
AJX.US Great Ajax Corp 20191023 0 15.79 15.8473 15.64 15.65 107018 13.1996 down down correct
AJXA.US Great Ajax Corp. 7.25 CV SR NT 24 20191023 0 27.37 27.45 27.37 27.44 3410 23.5886 up up correct
AKO.US B 20191023 0 18.2027 18.2448 17.9 18.0903 8939 16.2887 down down correct
AKR.US Acadia Realty Trust 20191023 0 29.42 29.495 29.14 29.17 509183 27.6158 down down correct
AL.US PA 20191023 0 26.85 26.88 26.8 26.87 21883 23.4498 up up correct
ALB.US Albemarle Corporation 20191023 0 67.39 68.16 66.9444 67.46 768706 65.4354 up up correct
ALC.US Alcon AG 20191023 0 58.05 58.17 57.63 57.71 791427 57.5427 down down correct
ALE.US ALLETE Inc 20191023 0 87.4 87.63 86.79 87.25 201714 80.0832 down down correct
ALEX.US Alexander & Baldwin Inc 20191023 0 24.8 24.95 24.69 24.75 189441 23.2952 down up incorrect
ALG.US Alamo Group Inc 20191023 0 122.85 124.775 121.1701 122.91 96990 121.8612 up up correct
ALIN.US PE 20191023 0 23.39 23.49 23.28 23.4 31187 19.3599 up up correct
ALK.US Alaska Air Group Inc 20191023 0 69.09 69.38 68.85 68.91 741958 68.1807 down down correct
ALL.US The Allstate Corporation 20191023 0 107.5 108.4 107.5 108.18 1061577 102.6826 up down incorrect
ALLE.US Allegion plc 20191023 0 105.07 105.84 104.18 104.37 808346 101.7597 down down correct
ALLY.US PA 20191023 0 26.41 26.52 26.41 26.48 169882 26.48 up up correct
ALP.US PQ 20191023 0 26.78 26.87 26.7073 26.74 12554 24.0575 down down correct
ALSN.US Allison Transmission Holdings Inc 20191023 0 46.22 46.41 45.81 46.07 786800 44.2187 down down correct
ALV.US Autoliv Inc 20191023 0 82.31 83.18 81.4 83.15 902016 79.9244 up up correct
ALX.US Alexander's Inc 20191023 0 355.89 355.89 350.415 351.3 40325 303.7788 down down correct
AM.US Antero Midstream Corporation 20191023 0 7.36 7.645 7.32 7.57 4641688 5.199 up up correct
AMBC.US Ambac Financial Group Inc 20191023 0 19.95 20.13 19.86 20.05 142900 20.05 up down incorrect
AMC.US AMC Entertainment Holdings Inc 20191023 0 9.82 10.14 9.7247 9.87 2830662 9.577 up down incorrect
AMCR.US Amcor plc 20191023 0 9.72 9.77 9.63 9.71 5415300 8.8318 down down correct
AME.US AMETEK Inc 20191023 0 88.48 89.02 88.05 89 928547 87.6574 up up correct
AMG.US Affiliated Managers Group Inc 20191023 0 75.23 77.37 75.23 77.04 366369 76.41 up down incorrect
AMH.US PH 20191023 0 27.1 27.2 27.0697 27.1 5607 23.7754
AMK.US AssetMark Financial Holdings Inc 20191023 0 26.93 27.23 26.42 26.93 167976 26.93
AMN.US AMN Healthcare Services Inc 20191023 0 58.25 58.58 57.48 57.94 196113 57.94 down down correct
AMOV.US América Móvil S.A.B. de C.V 20191023 0 16.2 16.2 16.1548 16.1548 631 15.1822 down down correct
AMP.US Ameriprise Financial Inc 20191023 0 141.99 144.52 141.99 143.47 791601 136.4304 up up correct
AMPY.US Amplify Energy Corp 20191023 0 7.18 7.35 6.99 7.3 262480 7.3 up up correct
AMR.US Alpha Metallurgical Resources Inc 20191023 0 23.8 24.63 23.27 24.47 188707 24.47 up down incorrect
AMRC.US Ameresco Inc 20191023 0 14.77 15.1 14.75 14.99 110811 14.99 up up correct
AMRX.US Amneal Pharmaceuticals Inc 20191023 0 3 3.07 2.95 3.07 658706 3.07 up up correct
AMT.US American Tower Corporation (REIT) 20191023 0 226.25 227.36 223.87 226.02 1156712 216.5196 down down correct
AMX.US América Móvil S.A.B. de C.V 20191023 0 16.07 16.29 16 16.26 1856218 15.2885 up down incorrect
AN.US AutoNation Inc 20191023 0 49.6 50.93 49.6 50.64 695984 50.64 up up correct
ANET.US Arista Networks Inc 20191023 0 241.86 246.7822 240 246.61 1496652 61.6525 up up correct
ANF.US Abercrombie & Fitch Co 20191023 0 16.47 16.47 16.12 16.25 1187035 15.8265 down down correct
ANH.US PC 20191023 0 25.3517 25.51 25.3517 25.3802 1705 22.602 up up correct
ANTM.US Anthem Inc 20191023 0 252.68 272.96 251.635 263.51 2746075 256.1689 up up correct
AOD.US Aberdeen Total Dynamic Dividend Fund 20191023 0 8.36 8.39 8.35 8.38 148501 7.1225 up up correct
AON.US Aon plc 20191023 0 193.55 194.39 190.245 191.44 855997 187.7754 down down correct
AOS.US A. O. Smith Corporation 20191023 0 51.57 51.702 50.52 50.85 1195439 48.7399 down down correct
AP.US Ampco 20191023 0 3.7943 3.8319 3.68 3.69 11343 3.69 down up incorrect
APAM.US Artisan Partners Asset Management Inc 20191023 0 26.39 26.94 26.355 26.86 627523 22.0432 up up correct
APD.US Air Products and Chemicals Inc 20191023 0 208.68 211.29 207.43 210.06 1207295 201.2335 up up correct
APG.US APi Group Corporation 20191023 0 9.9 9.9 9.9 9.9 20000 9.9
APH.US Amphenol Corporation 20191023 0 101.5 101.74 98.4 101.59 4067376 49.7133 up up correct
APLE.US Apple Hospitality REIT Inc 20191023 0 16.62 16.68 16.52 16.66 958561 16.0921 up up correct
APO.US PB 20191023 0 27.2 27.29 27.13 27.29 9828 23.8724 up down incorrect
APRN.US Blue Apron Holdings Inc 20191023 0 7.53 7.72 7.31 7.68 219106 7.68 up up correct
APTS.US Preferred Apartment Communities Inc 20191023 0 14.59 14.62 14.44 14.61 198688 12.1738 up up correct
AQN.US Algonquin Power & Utilities Corp 20191023 0 13.83 13.98 13.83 13.91 793615 12.7596 up up correct
AQNA.US AQNA 20191023 0 27.74 28.0833 27.74 27.92 11035 24.5801 up up correct
AQNB.US AQNB 20191023 0 27.97 28.03 27.851 27.98 13700 24.6238 up down incorrect
AQUA.US Evoqua Water Technologies Corp 20191023 0 16.74 17.13 16.67 16.94 383264 16.94 up up correct
AR.US Antero Resources Corporation 20191023 0 2.54 2.68 2.445 2.56 11006250 2.56 up down incorrect
ARC.US ARC Document Solutions Inc 20191023 0 1.37 1.42 1.365 1.38 109493 1.3093 up up correct
ARCH.US Arch Resources Inc 20191023 0 84.84 86.605 82.56 86 541484 84.3721 up up correct
ARCO.US Arcos Dorados Holdings Inc 20191023 0 7.71 7.72 7.525 7.55 250640 7.1089 down down correct
ARDC.US Ares Dynamic Credit Allocation Fund Inc 20191023 0 14.75 14.77 14.75 14.77 48682 12.2658 up up correct
ARE.US Alexandria Real Estate Equities Inc 20191023 0 157.3 158.03 156.6 157.73 621765 149.8164 up up correct
ARES.US Ares Management Corporation 20191023 0 27.92 28.96 27.72 28.77 408183 26.5784 up up correct
ARGD.US Argo Group US Inc. 6.5% SR NTS 42 20191023 0 25.83 25.86 25.78 25.78 1910 22.3561 down up incorrect
ARGO.US Argo Group International Holdings Ltd 20191023 0 68.52 68.76 68.34 68.58 91637 64.6853 up up correct
ARI.US Apollo Commercial Real Estate Finance Inc 20191023 0 18.96 19 18.89 18.96 1009102 14.8475
ARL.US American Realty Investors Inc 20191023 0 14.52 15.3 14.09 15.2 5466 15.2 up up correct
ARLO.US Arlo Technologies Inc 20191023 0 3.37 3.56 3.36 3.42 332533 3.42 up up correct
ARMK.US Aramark 20191023 0 44.12 44.365 43.91 44.33 4524703 43.0313 up up correct
AROC.US Archrock Inc 20191023 0 9.74 9.99 9.64 9.94 334716 8.3868 up up correct
ARW.US Arrow Electronics Inc 20191023 0 76.03 76.95 75.54 76.58 424840 76.58 up up correct
ASA.US ASA Gold and Precious Metals Limited 20191023 0 12.01 12.2337 12.01 12.14 103033 12.1048 up up correct
ASC.US Ardmore Shipping Corporation 20191023 0 8.53 8.89 8.46 8.8 252571 8.728 up down incorrect
ASG.US Liberty All 20191023 0 6.06 6.13 6.0434 6.12 65444 4.9064 up up correct
ASGN.US ASGN Incorporated 20191023 0 60.85 61.05 59.515 59.71 317976 59.71 down down correct
ASH.US Ashland Global Holdings Inc 20191023 0 76.48 76.75 76 76.41 244853 74.0441 down down correct
ASIX.US AdvanSix Inc 20191023 0 22.68 23.17 22.53 22.93 88366 22.8704 up up correct
ASPN.US Aspen Aerogels Inc 20191023 0 5.77 5.9372 5.638 5.85 25449 5.85 up up correct
ASR.US Grupo Aeroportuario del Sureste S. A. B. de C. V 20191023 0 156.95 159.62 156.95 159.15 27035 155.6513 up up correct
ASX.US ASE Technology Holding Co. Ltd 20191023 0 5.04 5.09 5.04 5.07 210877 4.7643 up up correct
ATCO.US PI 20191023 0 26.05 26.05 25.87 25.96 15745 21.6301 down down correct
ATEN.US A10 Networks Inc 20191023 0 6.42 6.54 6.42 6.48 138532 6.4604 up up correct
ATGE.US Adtalem Global Education Inc 20191023 0 36.48 36.7 36.27 36.47 555258 36.47 down down correct
ATHM.US Autohome Inc 20191023 0 84.92 86.33 84.47 85.47 766061 83.9545 up up correct
ATI.US Allegheny Technologies Incorporated 20191023 0 19.87 19.96 19.44 19.83 1691132 19.83 down down correct
ATKR.US Atkore Inc 20191023 0 33.48 34.25 33.3514 33.94 278532 33.94 up up correct
ATO.US Atmos Energy Corporation 20191023 0 112.42 113.222 112.24 113.01 584436 107.7705 up up correct
ATR.US AptarGroup Inc 20191023 0 116.53 117.93 116.5 117.37 110689 114.3077 up up correct
ATTO.US Atento S.A 20191023 0 2.84 2.92 2.82 2.87 40357 14.4278 up up correct
ATUS.US Altice USA Inc 20191023 0 28.95 29.17 28.7201 29.14 3670996 29.14 up up correct
AU.US AngloGold Ashanti Limited 20191023 0 20.81 21.66 20.81 21.1 4069753 20.4428 up up correct
AUD.US Audacy Inc 20191023 0 3.4 3.52 3.36 3.52 881109 3.4756 up up correct
AUST.US Austin Gold Corp. 20191023 0 16.95 16.99 16.95 16.97 5330 16.97 up up correct
AUY.US Yamana Gold Inc 20191023 0 3.29 3.36 3.27 3.29 14428212 3.1702
AVA.US Avista Corporation 20191023 0 47.91 48.39 47.815 48.05 207727 43.9404 up up correct
AVAL.US Grupo Aval Acciones y Valores S.A 20191023 0 7.68 7.7365 7.6 7.67 215208 6.8075 down down correct
AVB.US AvalonBay Communities Inc 20191023 0 222.12 222.14 219.2 221.53 554194 207.6734 down up incorrect
AVD.US American Vanguard Corporation 20191023 0 13.27 13.335 13.03 13.09 70822 12.9761 down down correct
AVK.US Advent Convertible and Income Fund 20191023 0 14.65 14.68 14.6 14.67 80445 11.3593 up up correct
AVLR.US Avalara Inc 20191023 0 64.32 67.12 64.21 65.55 1022750 64.933 up up correct
AVNS.US Avanos Medical Inc 20191023 0 41.58 42.29 41.305 42.21 201145 42.21 up down incorrect
AVNT.US Avient Corporation 20191023 0 32.85 33.1 31.8525 32.67 896553 30.9269 down down correct
AVTR.US PA 20191023 0 13.98 14.37 13.9 14.04 6722800 9.919 up down incorrect
AVY.US Avery Dennison Corporation 20191023 0 121.98 130.61 120.54 126.14 1909702 121.6297 up up correct
AVYA.US Avaya Holdings Corp 20191023 0 12.26 12.32 12.1 12.16 1636636 12.16 down down correct
AWF.US AllianceBernstein Global High Income Fund 20191023 0 12.01 12.03 11.94 11.99 99982 10.3327 down up incorrect
AWI.US Armstrong World Industries Inc 20191023 0 98.65 98.99 97.69 98.01 205500 95.9196 down down correct
AWK.US American Water Works Company Inc 20191023 0 122.46 123.69 121.77 121.94 758953 117.8616 down down correct
AWP.US Aberdeen Global Premier Properties Fund 20191023 0 6.4 6.41 6.38 6.4 301128 5.3289
AWR.US American States Water Company 20191023 0 93.95 94.88 93.81 94.37 154689 91.0345 up up correct
AX.US Axos Financial Inc 20191023 0 29.89 30.23 29.7 30.22 176601 30.22 up up correct
AXL.US American Axle & Manufacturing Holdings Inc 20191023 0 8.74 8.77 8.33 8.76 2144708 8.76 up up correct
AXP.US American Express Company 20191023 0 118.42 119.23 115.51 116.49 3937790 113.1281 down down correct
AXR.US AMREP Corporation 20191023 0 5.8 5.85 5.7 5.79 6768 5.79 down down correct
AXS.US PE 20191023 0 25.95 26 25.93 25.99 35295 23.2694 up up correct
AXTA.US Axalta Coating Systems Ltd 20191023 0 28.94 29.21 28.2 28.53 4093100 28.53 down down correct
AYI.US Acuity Brands Inc 20191023 0 125.26 127.6 125.19 127.28 304799 126.1908 up up correct
AYX.US Alteryx Inc 20191023 0 87.68 93.57 87.68 89.33 2798143 89.33 up down incorrect
AZO.US AutoZone Inc 20191023 0 1100 1102.85 1090.775 1093.48 186857 1093.48 down down correct
AZRE.US Azure Power Global Limited 20191023 0 12.23 12.38 12.1286 12.38 10689 12.38 up up correct
AZUL.US Azul S.A 20191023 0 38.43 39.22 38.43 38.7 389284 38.7 up up correct
AZZ.US AZZ Inc 20191023 0 39.5 39.5 38.3 38.45 91698 37.1881 down down correct
B.US Barnes Group Inc 20191023 0 53.52 53.73 52.97 53.46 182102 51.854 down down correct
BA.US The Boeing Company 20191023 0 345 350.8 336.5 340.5 10993360 336.5222 down down correct
BABA.US Alibaba Group Holding Limited 20191023 0 170.45 171.04 168.12 169.92 8906763 169.92 down down correct
BAF.US BlackRock Municipal Income Investment Quality Trust 20191023 0 14.16 14.19 14.1 14.12 15196 13.1748 down down correct
BAH.US Booz Allen Hamilton Holding Corporation 20191023 0 67.97 68.72 67.365 67.63 909661 65.2087 down down correct
BAK.US Braskem S.A 20191023 0 14 14.235 13.92 14.1 41950 12.3526 up up correct
BALY.US Bally's Corporation 20191023 0 24.4 24.58 23.9187 24.45 182787 24.45 up up correct
BAM.US Brookfield Asset Management Inc 20191023 0 53.2499 53.6073 53.1804 53.4881 1888314 34.7444 up up correct
BANC.US PE 20191023 0 26.52 26.68 26.52 26.615 7897 22.8235 up down incorrect
BAP.US Credicorp Ltd 20191023 0 207.44 212.42 207.21 212.05 244592 189.1232 up up correct
BAX.US Baxter International Inc 20191023 0 87.29 88.34 87.29 87.95 2784840 85.5312 up up correct
BB.US BlackBerry Limited 20191023 0 5.12 5.26 5.115 5.21 4294060 5.21 up down incorrect
BBAR.US Banco BBVA Argentina S.A 20191023 0 3.95 4.02 3.9 3.9 507820 3.9 down down correct
BBD.US Banco Bradesco S.A 20191023 0 7.0661 7.2397 7.0661 7.1901 18897501 6.5515 up up correct
BBDC.US Barings BDC Inc 20191023 0 10.08 10.15 10 10.15 139177 8.5838 up up correct
BBDO.US Banco Bradesco S.A 20191023 0 8 8.18 8 8.14 2260 7.4715 up down incorrect
BBK.US BlackRock Municipal Bond Trust 20191023 0 15.29 15.29 15.2 15.29 12539 14.2242
BBL.US BHP Group 20191023 0 42.33 42.45 42.19 42.43 959092 36.3211 up up correct
BBN.US BlackRock Taxable Municipal Bond Trust 20191023 0 23.88 23.8877 23.72 23.76 136479 21.0893 down down correct
BBU.US Brookfield Business Partners L.P 20191023 0 39.66 39.8 39.3 39.55 36646 38.9894 down up incorrect
BBVA.US Banco Bilbao Vizcaya Argentaria S.A 20191023 0 5.46 5.49 5.45 5.48 2304770 5.0384 up down incorrect
BBW.US Build 20191023 0 3.38 3.69 3.35 3.57 197505 3.3619 up up correct
BBWI.US Bath Body Works Inc 20191023 0 14.3533 14.4584 13.9816 14.2483 3685775 13.6336 down down correct
BBY.US Best Buy Co. Inc 20191023 0 72.4 72.75 71.85 72.07 1702586 68.0139 down up incorrect
BC.US PC 20191023 0 27.23 27.44 27 27.19 32670 24.4724 down down correct
BCC.US Boise Cascade Company 20191023 0 35.85 36.485 35.66 35.87 245675 30.6247 up up correct
BCE.US BCE Inc 20191023 0 48.67 48.67 46.68 46.72 2111562 41.0791 down down correct
BCH.US Banco de Chile 20191023 0 27.34 27.49 26.93 27.31 53654 25.1956 down down correct
BCO.US The Brink's Company 20191023 0 88.18 88.3 83.02 83.78 586364 81.7136 down down correct
BCS.US Barclays PLC 20191023 0 8.47 8.54 8.45 8.53 2903806 8.0783 up up correct
BCX.US Blackrock Resources & Commodities Strategy Trust 20191023 0 7.51 7.52 7.47 7.5 209639 6.503 down down correct
BDC.US Belden Inc 20191023 0 55.32 55.92 54.98 55.6 283031 55.0386 up down incorrect
BDJ.US BlackRock Enhanced Equity Dividend Trust 20191023 0 9.17 9.19 9.14 9.17 295754 7.5421
BDN.US Brandywine Realty Trust 20191023 0 14.69 14.93 14.69 14.93 1284567 13.1521 up up correct
BDX.US Becton Dickinson and Company 20191023 0 252.28 253.02 250.546 251.6 969126 244.1481 down down correct
BE.US Bloom Energy Corporation 20191023 0 2.73 2.78 2.6 2.73 2065788 2.73
BEDU.US Bright Scholar Education Holdings Limited 20191023 0 9.12 9.49 9.12 9.49 24689 6.5968 up up correct
BEN.US Franklin Resources Inc 20191023 0 27 27.91 26.96 27.88 6943037 25.4611 up up correct
BERY.US Berry Global Group Inc 20191023 0 40.15 41.48 40.01 41.38 1707260 41.38 up up correct
BEST.US BEST Inc 20191023 0 5.16 5.295 5.16 5.26 980800 5.26 up up correct
BF.US B 20191023 0 64.19 64.8 64.19 64.7 598618 63.8936 up up correct
BFAM.US Bright Horizons Family Solutions Inc 20191023 0 149.13 150.01 147.4 147.83 152200 147.83 down down correct
BFK.US BlackRock Municipal Income Trust 20191023 0 13.9 13.9 13.8614 13.87 47785 12.5201 down down correct
BFS.US Saul Centers Inc 20191023 0 55.3 55.5 54.73 55.19 22590 49.1959 down down correct
BFZ.US BlackRock California Municipal Income Trust 20191023 0 13.49 13.54 13.47 13.47 50019 12.4352 down down correct
BG.US Bunge Limited 20191023 0 55.37 55.45 54.4 55.45 647700 51.3854 up up correct
BGH.US Barings Global Short Duration High Yield Fund 20191023 0 17.05 17.25 17.05 17.18 82397 14.0972 up up correct
BGIO.US BlackRock 2022 Global Income Opportunity Trust 20191023 0 9.59 9.63 9.562 9.6 41193 2.4201 up down incorrect
BGR.US BlackRock Energy and Resources Trust 20191023 0 11.18 11.3 11.17 11.27 124874 9.6949 up up correct
BGS.US B&G Foods Inc 20191023 0 16.34 16.61 16.17 16.59 1263693 14.2458 up up correct
BGSF.US BGSF Inc 20191023 0 19.73 19.99 19.53 19.72 29563 18.1881 down down correct
BGT.US BlackRock Floating Rate Income Trust 20191023 0 12.44 12.446 12.42 12.44 134796 10.7118
BGY.US BlackRock Enhanced International Dividend Trust 20191023 0 5.44 5.46 5.435 5.44 250270 4.6763
BH.US Biglari Holdings Inc 20191023 0 82.6 85.74 81.4 83.5 18767 83.5 up up correct
BHC.US Bausch Health Companies Inc 20191023 0 22.5 22.68 22.41 22.56 2026864 22.56 up up correct
BHE.US Benchmark Electronics Inc 20191023 0 30.88 30.93 30.58 30.66 151301 29.1139 down down correct
BHK.US BlackRock Core Bond Trust 20191023 0 14.34 14.4 14.31 14.31 143488 12.715 down down correct
BHLB.US Berkshire Hills Bancorp Inc 20191023 0 30.72 30.74 30.46 30.62 125385 28.4176 down down correct
BHP.US BHP Group 20191023 0 49 49.0674 48.8 49.03 1257300 42.7528 up up correct
BHR.US PD 20191023 0 9.42 9.59 9.385 9.53 55929 2.8037 up up correct
BHVN.US Biohaven Pharmaceutical Holding Company Ltd 20191023 0 45.64 47.87 45.25 47.01 432132 47.01 up down incorrect
BIF.US Boulder Growth & Income Fund Inc 20191023 0 11.14 11.18 11.1342 11.18 127062 10.4047 up up correct
BIG.US Big Lots Inc 20191023 0 20.34 22.3 20.27 22.13 2356101 20.3913 up up correct
BIO.US Bio 20191023 0 344.26 349.99 343.565 348.48 381044 348.48 up up correct
BIT.US BlackRock Multi 20191023 0 17.22 17.2201 17.12 17.15 88773 14.1331 down up incorrect
BJ.US BJ's Wholesale Club Holdings Inc 20191023 0 25.92 26.33 25.73 26.23 1896411 26.23 up up correct
BK.US The Bank of New York Mellon Corporation 20191023 0 46.04 46.95 46.04 46.73 6547837 43.7579 up up correct
BKD.US Brookdale Senior Living Inc 20191023 0 8.4 8.5 8.32 8.49 869043 8.49 up up correct
BKE.US The Buckle Inc 20191023 0 21.82 22.26 21.59 22.02 427870 16.216 up up correct
BKH.US Black Hills Corporation 20191023 0 78.52 79.14 78.355 78.99 301304 73.2449 up up correct
BKI.US Black Knight Inc 20191023 0 61.05 62.05 60.795 61.62 572348 61.62 up up correct
BKN.US BlackRock Investment Quality Municipal Trust Inc 20191023 0 15.44 15.53 15.41 15.43 14525 13.9665 down down correct
BKT.US BlackRock Income Trust Inc 20191023 0 6.04 6.05 6.02 6.04 121291 5.2366
BKU.US BankUnited Inc 20191023 0 33.83 35.135 33.747 34.48 985948 32.3875 up down incorrect
BLD.US TopBuild Corp 20191023 0 100.32 100.32 98.51 98.82 218838 98.82 down down correct
BLDR.US Builders FirstSource Inc 20191023 0 23.02 23.1 22.68 22.78 1373541 22.78 down down correct
BLE.US BlackRock Municipal Income Trust II 20191023 0 14.91 14.99 14.83 14.86 49733 13.3917 down down correct
BLK.US BlackRock Inc 20191023 0 449.83 457.32 448.33 457.06 378296 434.0777 up down incorrect
BLL.US Ball Corporation 20191023 0 71.03 72.03 70.68 71.08 1772144 69.8358 up up correct
BLW.US BlackRock Limited Duration Income Trust 20191023 0 15.66 15.69 15.61 15.67 80877 13.3048 up up correct
BLX.US Banco Latinoamericano de Comercio Exterior S.A 20191023 0 20.46 20.78 20.46 20.72 74263 17.5895 up down incorrect
BMA.US Banco Macro S.A 20191023 0 24.52 25.13 24.12 24.92 334288 24.92 up up correct
BME.US BlackRock Health Sciences Trust 20191023 0 38.38 38.64 38.38 38.5 26096 34.1895 up up correct
BMI.US Badger Meter Inc 20191023 0 58.04 58.85 57.78 58 336636 56.8323 down up incorrect
BML.US PL 20191023 0 22.95 23.18 22.93 23.1 48975 21.0163 up up correct
BMO.US Bank of Montreal 20191023 0 74.52 74.75 74.48 74.68 254065 67.6641 up up correct
BMY.US Bristol 20191023 0 54.41 54.8205 53.87 54.77 13165180 51.5 up up correct
BNED.US Barnes & Noble Education Inc 20191023 0 4.17 4.19 4.06 4.15 355839 4.15 down down correct
BNS.US The Bank of Nova Scotia 20191023 0 57.5 57.54 57.29 57.43 697328 51.5088 down down correct
BNY.US BlackRock New York Municipal Income Trust 20191023 0 13.9 13.94 13.86 13.86 16080 12.5472 down down correct
BOE.US BlackRock Enhanced Global Dividend Trust 20191023 0 10.45 10.48 10.38 10.38 284900 8.9633 down up incorrect
BOOT.US Boot Barn Holdings Inc 20191023 0 37.79 37.9152 36.14 37.27 1020896 37.27 down up incorrect
BORR.US Borr Drilling Limited 20191023 0 12.9 13.48 12.9 13.08 9900 13.08 up up correct
BOX.US Box Inc 20191023 0 15.73 16.1358 15.73 15.77 818787 15.77 up down incorrect
BP.US BP p.l.c 20191023 0 38.88 39.11 38.805 39.06 8484040 33.8973 up up correct
BPMP.US BP Midstream Partners LP 20191023 0 14.74 14.76 14.43 14.51 154864 11.3652 down down correct
BPT.US BP Prudhoe Bay Royalty Trust 20191023 0 8.3 8.59 8.2 8.53 231786 7.9535 up up correct
BR.US Broadridge Financial Solutions Inc 20191023 0 121.65 123.43 121.51 123.1 491351 118.5603 up down incorrect
BRBR.US BellRing Brands Inc 20191023 0 15.98 16.7 15.73 16.25 4250696 16.25 up up correct
BRC.US Brady Corporation 20191023 0 56.85 57.08 56.54 57 193075 55.0195 up up correct
BRFS.US BRF S.A 20191023 0 9.09 9.2 8.995 9.06 1339967 9.06 down down correct
BRK.US B 20191023 0 210.5 211.01 209.54 210.96 2415596 210.96 up up correct
BRMK.US Broadmark Realty Capital Inc 20191023 0 10.48 10.5 10.473 10.5 989916 8.9745 up down incorrect
BRO.US Brown & Brown Inc 20191023 0 36.32 36.5 35.99 36.32 1344114 35.688
BRSP.US Brightspire Capital Inc 20191023 0 14.4 14.58 14.32 14.55 241700 13.1225 up up correct
BRT.US BRT Apartments Corp 20191023 0 16.96 17.21 16.9438 17.09 32673 14.8553 up down incorrect
BRW.US Voya Prime Rate Trust 20191023 0 4.73 4.74 4.72 4.74 248138 4.4289 up up correct
BRX.US Brixmor Property Group Inc 20191023 0 21.18 21.24 20.99 21.04 1645000 19.1599 down down correct
BSA.US BrightSphere Investment Group plc 20191023 0 24.87 24.87 24.83 24.85 23509 22.2891 down down correct
BSAC.US Banco Santander 20191023 0 27.58 27.63 27.19 27.43 329405 25.0192 down down correct
BSBR.US Banco Santander (Brasil) S.A 20191023 0 11.3167 11.774 11.3167 11.6864 1130262 10.1213 up up correct
BSIG.US BrightSphere Investment Group Inc 20191023 0 9.42 9.59 9.39 9.48 258847 9.1208 up down incorrect
BSM.US Black Stone Minerals L.P 20191023 0 13.36 13.49 13.29 13.33 148986 11.0311 down down correct
BSMX.US Banco Santander México S.A. Institución de Banca Múltiple Grupo Financiero Santander México 20191023 0 6.96 7.04 6.95 7.04 280366 6.6393 up up correct
BST.US BlackRock Science and Technology Trust 20191023 0 32.04 32.1 31.45 31.78 70685 26.3975 down up incorrect
BSTZ.US BlackRock Science and Technology Trust II 20191023 0 19.7 20 19.61 20 100500 17.2775 up up correct
BTA.US BlackRock Long 20191023 0 12.76 12.83 12.7 12.7 24390 11.4339 down down correct
BTCM.US BIT Mining Limited 20191023 0 9.5 9.5 9.32 9.33 1570 9.33 down down correct
BTI.US British American Tobacco p.l.c 20191023 0 35 35.55 34.94 35.52 3635778 29.9507 up up correct
BTO.US John Hancock Financial Opportunities Fund 20191023 0 33.1 33.29 32.86 33.28 39734 28.5375 up up correct
BTT.US Blackrock Municipal 2030 Target Term Trust 20191023 0 23.96 24.0428 23.8753 23.9 70884 22.3903 down down correct
BTU.US Peabody Energy Corporation 20191023 0 15.89 16.75 15.56 16.28 710729 16.1328 up up correct
BTZ.US BlackRock Credit Allocation Income Trust 20191023 0 13.51 13.52 13.48 13.48 271644 11.5697 down down correct
BUI.US BlackRock Utilities Infrastructure & Power Opportunities Trust 20191023 0 22.63 22.99 22.63 22.92 19675 19.988 up up correct
BUR.US Burford Capital Limited 20191023 0 10.5 10.5 10.4835 10.4835 3450 10.3154 down down correct
BURL.US Burlington Stores Inc 20191023 0 194.52 194.63 192.5 193.37 1117200 193.37 down down correct
BV.US BrightView Holdings Inc 20191023 0 17.9 18.3 17.9 18.21 103900 18.21 up up correct
BVH.US Bluegreen Vacations Holding Corporation 20191023 0 22.5 22.75 22.15 22.75 13300 22.639 up up correct
BVN.US Compañía de Minas Buenaventura S.A.A 20191023 0 14.24 14.41 13.79 13.8 1567577 13.7749 down down correct
BWA.US BorgWarner Inc 20191023 0 39.74 40 39.17 39.98 1087564 38.4828 up up correct
BWG.US Legg Mason BW Global Income Opportunities Fund Inc 20191023 0 12.27 12.33 12.25 12.32 83380 10.5515 up up correct
BWXT.US BWX Technologies Inc 20191023 0 56.18 56.47 55.96 56.4 388000 54.6616 up up correct
BX.US The Blackstone Group Inc 20191023 0 49.75 51.92 49.65 51.51 7963344 47.5868 up up correct
BXC.US BlueLinx Holdings Inc 20191023 0 34.53 35.4 34.235 34.96 108377 34.96 up up correct
BXMT.US Blackstone Mortgage Trust Inc 20191023 0 36.41 36.52 36.39 36.51 788891 30.4917 up down incorrect
BXMX.US Nuveen S&P 500 Buy 20191023 0 13.2 13.25 13.1945 13.24 118404 11.5136 up up correct
BXP.US Boston Properties Inc 20191023 0 130.16 131.26 129.8 130.97 752246 121.1285 up up correct
BY.US Byline Bancorp Inc 20191023 0 17.98 18.05 17.81 17.9 34252 17.4656 down down correct
BYD.US Boyd Gaming Corporation 20191023 0 26.42 27.29 25.296 26.8 2029594 26.7383 up up correct
BYM.US BlackRock Municipal Income Quality Trust 20191023 0 14.12 14.14 13.98 14.03 53800 12.7585 down down correct
BZH.US Beazer Homes USA Inc 20191023 0 16.22 16.305 15.9 16.22 275811 16.22
C.US PN 20191023 0 27.62 27.66 27.62 27.64 69857 27.64 up down incorrect
CAAP.US Corporación América Airports S.A 20191023 0 4.23 4.26 4.1 4.18 228077 4.18 down down correct
CABO.US Cable One Inc 20191023 0 1291.94 1298.6288 1284 1292.15 16940 1276.7183 up up correct
CACI.US CACI International Inc 20191023 0 216.97 219.41 215 215.42 149760 215.42 down down correct
CAE.US CAE Inc 20191023 0 24.78 25.27 24.77 25.19 159519 25.0173 up up correct
CAF.US Morgan Stanley China A Share Fund Inc 20191023 0 21.41 21.41 21.34 21.36 22767 17.456 down up incorrect
CAG.US Conagra Brands Inc 20191023 0 27.39 27.645 27.15 27.61 4574306 25.7986 up up correct
CAH.US Cardinal Health Inc 20191023 0 50.43 50.72 49.71 50.02 2095443 46.4328 down down correct
CAI.US PB 20191023 0 26.75 26.78 26.25 26.25 5948 22.3452 down down correct
CAJ.US Canon Inc 20191023 0 27.28 27.34 27.21 27.33 310070 25.181 up up correct
CAL.US Caleres Inc 20191023 0 22.32 22.43 21.88 22.39 325457 21.2824 up up correct
CALX.US Calix Inc 20191023 0 7.47 7.89 7.37 7.58 848515 7.58 up up correct
CANG.US Cango Inc 20191023 0 5.7448 5.75 5.46 5.49 8943 4.711 down down correct
CAPL.US CrossAmerica Partners LP 20191023 0 17.56 17.75 17.5381 17.68 12398 13.5403 up up correct
CARS.US Cars.com Inc 20191023 0 10.72 10.78 10.57 10.73 543953 10.73 up up correct
CAT.US Caterpillar Inc 20191023 0 134.23 135.99 130.7 135.34 11307590 129.4043 up up correct
CATO.US The Cato Corporation 20191023 0 17.52 17.52 17.08 17.17 92475 16.0051 down down correct
CB.US Chubb Limited 20191023 0 148.52 150.3551 148.52 150.16 1448342 143.1335 up up correct
CBB.US P 20191023 0 1.82 1.835 1.8 1.805 5600 0.4763 down down correct
CBD.US Companhia Brasileira de Distribuição 20191023 0 20.55 20.71 20.46 20.59 228381 19.2948 up down incorrect
CBH.US AllianzGI Convertible & Income 2024 Target Term Fund 20191023 0 9.5 9.55 9.4701 9.52 72175 8.0917 up up correct
CBL.US PE 20191023 0 7.63 8.0844 7.63 7.95 91812 7.95 up up correct
CBRE.US CBRE Group Inc 20191023 0 51.82 52.39 51.73 52.37 945493 52.37 up up correct
CBT.US Cabot Corporation 20191023 0 44.74 45.09 44.25 44.92 200835 41.9763 up up correct
CBU.US Community Bank System Inc 20191023 0 66.27 66.97 66.24 66.93 224323 63.1767 up up correct
CBZ.US CBIZ Inc 20191023 0 25.5 25.55 24.84 24.95 257833 24.95 down down correct
CC.US The Chemours Company 20191023 0 16.25 17.54 16.18 16.79 4718021 15.0896 up up correct
CCI.US Crown Castle International Corp. (REIT) 20191023 0 141 142.09 139.97 140.9 1301492 131.4442 down down correct
CCJ.US Cameco Corporation 20191023 0 9.17 9.36 9.15 9.32 2692932 9.1801 up down incorrect
CCK.US Crown Holdings Inc 20191023 0 68.84 70.46 68.84 69.3 1145125 68.766 up up correct
CCL.US Carnival Corporation & plc 20191023 0 43.03 44.08 42.64 44 7301120 42.9944 up down incorrect
CCM.US Concord Medical Services Holdings Limited 20191023 0 2.37 2.38 2.37 2.38 1004 2.38 up up correct
CCO.US Clear Channel Outdoor Holdings Inc 20191023 0 2.46 2.58 2.45 2.56 1714037 2.56 up up correct
CCS.US Century Communities Inc 20191023 0 33.3 33.99 32.79 33.93 287702 33.7258 up up correct
CCU.US Compañía Cervecerías Unidas S.A 20191023 0 20.95 21.16 20.81 21.15 883211 17.9915 up up correct
CDAY.US Ceridian HCM Holding Inc 20191023 0 42.5 43.665 41.81 43.14 1515773 43.14 up up correct
CDE.US Coeur Mining Inc 20191023 0 4.94 4.985 4.82 4.85 3631280 4.85 down down correct
CDR.US PC 20191023 0 23.1937 23.28 23.161 23.24 7285 19.5202 up down incorrect
CE.US Celanese Corporation 20191023 0 119.24 122.94 119.24 121.76 1083400 115.9502 up down incorrect
CEA.US China Eastern Airlines Corporation Limited 20191023 0 24.5508 24.73 24.49 24.73 19159 24.3027 up up correct
CEE.US The Central and Eastern Europe Fund Inc 20191023 0 26.58 26.8434 26.58 26.82 7392 24.5648 up up correct
CEIX.US CONSOL Energy Inc 20191023 0 14.65 15.16 14.37 15 221459 15 up down incorrect
CELP.US Cypress Environmental Partners L.P 20191023 0 9.8 10.14 9.7001 9.85 42896 9.0991 up down incorrect
CEM.US ClearBridge MLP and Midstream Fund Inc 20191023 0 53.9 54.15 53.55 53.75 82280 43.2961 down down correct
CEN.US Center Coast Brookfield MLP & Energy Infrastructure Fund 20191023 0 6.68 6.73 6.645 6.69 187949 49.576 up up correct
CEPU.US Central Puerto S.A 20191023 0 2.8 2.88 2.67 2.86 644854 2.7887 up up correct
CEQP.US P 20191023 0 9.29 9.349 9.24 9.24 24620 7.2755 down down correct
CF.US CF Industries Holdings Inc 20191023 0 46.35 46.39 45.56 45.82 1911306 42.8052 down down correct
CFG.US PE 20191023 0 25.12 25.19 25.05 25.1 1043716 22.2926 down down correct
CFX.US Colfax Corporation 20191023 0 31.38 31.93 31 31.9 4283624 31.9 up up correct
CFXA.US Colfax Corporation 20191023 0 138.9 140 137.12 140 111800 129.6332 up up correct
CGA.US China Green Agriculture Inc 20191023 0 4.25 4.2713 4.13 4.16 7349 4.16 down down correct
CGAU.US Centerra Gold Inc 20191023 0 9.12 9.29 9.12 9.12 16500 8.7798
CHCT.US Community Healthcare Trust Incorporated 20191023 0 45.93 46.29 45.66 46.2 74222 42.4224 up up correct
CHD.US Church & Dwight Co. Inc 20191023 0 74.01 75.29 73.87 75.28 1794203 73.2886 up up correct
CHE.US Chemed Corporation 20191023 0 410.76 413.07 406.03 407.49 50508 404.8488 down down correct
CHGG.US Chegg Inc 20191023 0 32.75 32.89 31.4 31.62 1855730 31.62 down down correct
CHH.US Choice Hotels International Inc 20191023 0 85.3 86.46 85.07 86.2 254804 85.3861 up up correct
CHK.US PD 20191023 0 40.7 41 40.63 40.95 7906 36.0774 up up correct
CHMI.US PB 20191023 0 25.46 25.55 25.46 25.55 8144 21.3359 up up correct
CHN.US The China Fund Inc 20191023 0 19.76 19.85 19.76 19.84 5844 11.4335 up up correct
CHPT.US WS 20191023 0 9.74 9.75 9.74 9.75 602 9.75 up up correct
CHRA.US Charah Solutions Inc 20191023 0 1.94 2.0497 1.94 1.98 20478 1.98 up up correct
CHS.US Chico's FAS Inc 20191023 0 3.34 3.47 3.22 3.44 3582179 3.2302 up up correct
CHT.US Chunghwa Telecom Co. Ltd 20191023 0 36.68 36.68 36.48 36.53 37169 33.9148 down down correct
CHWY.US Chewy Inc 20191023 0 28.15 28.2103 26.65 26.79 1484690 26.79 down down correct
CI.US Cigna Corporation 20191023 0 170.2 173.53 169 172.91 2098746 169.8145 up down incorrect
CIA.US Citizens Inc 20191023 0 7.08 7.14 7.01 7.03 25663 7.03 down down correct
CIB.US Bancolombia S.A 20191023 0 49.5 50.7792 49.33 50.6 346845 47.6644 up down incorrect
CIEN.US Ciena Corporation 20191023 0 38.08 38.08 37.45 37.73 1817134 37.73 down down correct
CIF.US MFS Intermediate High Income Fund 20191023 0 2.65 2.67 2.6392 2.67 18026 2.2575 up up correct
CIG.US Companhia Energética de Minas Gerais 20191023 0 3.31 3.34 3.28 3.33 2059924 2.8625 up up correct
CII.US BlackRock Enhanced Capital and Income Fund Inc 20191023 0 16.3 16.32 16.25 16.28 110496 14.2911 down down correct
CIM.US PD 20191023 0 25.8165 25.93 25.8 25.92 12640 20.7519 up up correct
CINR.US Ciner Resources LP 20191023 0 17.95 18.3399 17.8936 18.0992 6532 16.6037 up up correct
CIO.US PA 20191023 0 26.61 26.61 26.059 26.24 3603 22.8997 down down correct
CIR.US CIRCOR International Inc 20191023 0 38.28 38.305 37.25 38.01 115704 38.01 down down correct
CIXX.US CI Financial Corp 20191023 0 14.5694 14.5694 14.5694 14.5694 135 14.0569
CL.US Colgate 20191023 0 66.82 67.7 66.8006 67.54 4107148 64.498 up up correct
CLB.US Core Laboratories N.V 20191023 0 42.27 44.245 41.4 43.8 1584145 43.3884 up up correct
CLF.US Cleveland 20191023 0 7.35 7.36 6.59 6.76 29122240 6.1803 down down correct
CLH.US Clean Harbors Inc 20191023 0 78.9 78.9 76.27 76.89 328940 76.89 down down correct
CLI.US Mack 20191023 0 21.94 22.09 21.79 22.09 212125 21.3087 up up correct
CLPR.US Clipper Realty Inc 20191023 0 9.41 9.41 9.2 9.29 29029 8.2718 down down correct
CLR.US Continental Resources Inc 20191023 0 28.51 29.97 28.31 29.5 2041729 29.0438 up up correct
CLS.US Celestica Inc 20191023 0 6.72 6.74 6.635 6.69 790700 6.69 down down correct
CLW.US Clearwater Paper Corporation 20191023 0 18.42 18.96 18.42 18.7 121997 18.7 up up correct
CLX.US The Clorox Company 20191023 0 147.43 149.89 147.37 149.81 688034 141.9609 up up correct
CM.US Canadian Imperial Bank of Commerce 20191023 0 85.16 85.69 84.93 85.56 373341 76.9269 up up correct
CMA.US Comerica Incorporated 20191023 0 65.77 66.19 65.36 65.77 824034 58.7612
CMC.US Commercial Metals Company 20191023 0 18.86 19.235 17.71 19.12 3298259 18.2133 up up correct
CMCM.US Cheetah Mobile Inc 20191023 0 3.36 3.44 3.35 3.38 126749 2.0051 up up correct
CMG.US Chipotle Mexican Grill Inc 20191023 0 814.42 814.42 782.4 788.19 1788607 788.19 down down correct
CMI.US Cummins Inc 20191023 0 174.03 175.31 172.88 175.19 977218 165.2406 up up correct
CMO.US Capstead Mortgage Corporation 20191023 0 7.82 7.89 7.805 7.87 475227 6.5151 up up correct
CMP.US Compass Minerals International Inc 20191023 0 56.96 57.55 56.02 57.5 209294 52.0655 up up correct
CMRE.US PE 20191023 0 25.95 25.95 25.78 25.91 25851 21.7021 down down correct
CMSA.US CMS Energy Corporation 5.6% JRSUB NT 78 20191023 0 27.13 27.13 26.95 27.1 12839 24.0643 down down correct
CMSC.US CMS Energy Corp 20191023 0 27.83 27.83 27.71 27.82 18262 24.9337 down down correct
CMSD.US CMS Energy Corp 20191023 0 28.15 28.15 28.049 28.09 33900 25.2287 down down correct
CMU.US MFS High Yield Municipal Trust 20191023 0 4.62 4.63 4.6 4.61 60881 4.1615 down up incorrect
CNA.US CNA Financial Corporation 20191023 0 46.03 46.27 45.39 45.77 370535 39.6956 down down correct
CNC.US Centene Corporation 20191023 0 48.26 48.91 47.5 48.39 5451928 48.39 up up correct
CNF.US CNFinance Holdings Limited 20191023 0 4.77 5.06 4.76 4.9 3104 4.9 up down incorrect
CNHI.US CNH Industrial N.V 20191023 0 10.85 10.99 10.83 10.96 1234418 10.5505 up up correct
CNI.US Canadian National Railway Company 20191023 0 87.96 89.88 87.96 89.54 1944094 85.1077 up up correct
CNK.US Cinemark Holdings Inc 20191023 0 36.65 37.015 36.35 36.74 1105618 35.8344 up up correct
CNMD.US CONMED Corporation 20191023 0 96.18 97.56 96.18 97.24 133316 95.506 up down incorrect
CNNE.US Cannae Holdings Inc 20191023 0 27.5 27.81 27.335 27.53 300782 27.53 up up correct
CNP.US CenterPoint Energy Inc 20191023 0 29.35 29.61 29.22 29.6 4787630 27.5786 up up correct
CNQ.US Canadian Natural Resources Limited 20191023 0 25.43 26.09 25.27 25.87 2017015 21.4954 up up correct
CNR.US Cornerstone Building Brands Inc 20191023 0 6.44 6.44 6.11 6.28 479296 4.2136 down down correct
CNS.US Cohen & Steers Inc 20191023 0 62.88 64.25 62.88 63.42 185441 56.6148 up up correct
CNX.US CNX Resources Corporation 20191023 0 7.23 7.57 7.14 7.46 3756759 7.46 up up correct
CO.US Global Cord Blood Corporation 20191023 0 5.53 5.5376 5.2 5.21 80318 5.21 down down correct
COE.US China Online Education Group 20191023 0 7 7.2392 6.98 7.06 10992 7.06 up up correct
COG.US Cabot Oil & Gas Corporation 20191023 0 18.48 18.765 18.24 18.52 8262708 17.6751 up up correct
COLD.US Americold Realty Trust 20191023 0 38.3 38.68 38.14 38.67 1547327 36.85 up up correct
COO.US The Cooper Companies Inc 20191023 0 281.11 284.32 280.7745 282.2 227878 282.1047 up down incorrect
COP.US ConocoPhillips 20191023 0 56.62 56.82 55.57 56.25 5293883 52.4537 down down correct
COR.US CoreSite Realty Corporation 20191023 0 122 122.55 121.24 122.38 127911 112.021 up down incorrect
CORR.US PA 20191023 0 25.6 25.74 25.55 25.6467 17144 21.0158 up up correct
COTY.US Coty Inc 20191023 0 11.9 11.97 11.68 11.9 4052244 11.6506
CP.US Canadian Pacific Railway Limited 20191023 0 219.39 220.16 216.62 219.49 1934240 41.0519 up up correct
CPA.US Copa Holdings S.A 20191023 0 103.1 103.47 102.11 102.42 176800 100.8787 down down correct
CPAC.US Cementos Pacasmayo S.A.A 20191023 0 9.625 9.625 9.625 9.625 168 7.5675
CPB.US Campbell Soup Company 20191023 0 47.71 48.07 47.445 47.8 1790952 44.9672 up up correct
CPE.US Callon Petroleum Company 20191023 0 3.8 4.12 3.73 4.11 1101300 41.1 up up correct
CPF.US Central Pacific Financial Corp 20191023 0 29.85 30.41 29.58 29.9 130604 27.2131 up up correct
CPG.US Crescent Point Energy Corp 20191023 0 3.99 4.11 3.95 4.09 1809983 4.0162 up up correct
CPK.US Chesapeake Utilities Corporation 20191023 0 93.57 93.73 92.8327 93.3 29676 89.7429 down down correct
CPLG.US CorePoint Lodging Inc 20191023 0 9.96 10.17 9.86 10 223571 9.2829 up up correct
CPRI.US Capri Holdings Limited 20191023 0 31.93 31.93 31.33 31.63 1247700 31.63 down down correct
CPS.US Cooper 20191023 0 34.15 34.33 33 33.89 199299 33.89 down down correct
CPT.US Camden Property Trust 20191023 0 114.52 114.6 113.34 114.45 311175 106.8712 down up incorrect
CR.US Crane Co 20191023 0 82.71 82.8 81.65 82.28 158887 78.3464 down down correct
CRD.US B 20191023 0 9.41 9.615 9.3 9.35 13118 8.8532 down down correct
CRH.US CRH plc 20191023 0 35.72 35.915 35.57 35.75 654155 33.8617 up up correct
CRI.US Carter's Inc 20191023 0 98.6 99.03 96.79 97.38 961151 94.9979 down down correct
CRK.US Comstock Resources Inc 20191023 0 7 7.38 6.91 7.26 373743 7.26 up up correct
CRL.US Charles River Laboratories International Inc 20191023 0 126.73 128.67 125.52 126.05 252370 126.05 down down correct
CRM.US salesforce.com inc 20191023 0 142.11 145.569 141.49 145.13 4941561 145.13 up up correct
CRS.US Carpenter Technology Corporation 20191023 0 51 51.02 49.26 50.34 359142 47.4759 down down correct
CRT.US Cross Timbers Royalty Trust 20191023 0 8.6924 8.88 8.676 8.84 21088 7.0762 up up correct
CRY.US CryoLife Inc 20191023 0 23.74 23.9495 23.54 23.85 124211 23.85 up up correct
CS.US Credit Suisse Group AG 20191023 0 12.53 12.61 12.48 12.6 1263707 12.1093 up up correct
CSAN.US W 20191023 0 57.67 57.7 56.89 57.3 1182600 56.7878 down down correct
CSL.US Carlisle Companies Incorporated 20191023 0 152.5 155.01 150 154.39 1020687 149.8229 up up correct
CSLT.US Castlight Health Inc 20191023 0 1.48 1.61 1.47 1.58 535811 1.58 up down incorrect
CSR.US PC 20191023 0 26.27 26.4101 26.25 26.275 4142 23.4652 up up correct
CSTM.US Constellium SE 20191023 0 14.11 14.45 13.17 13.68 3980085 13.68 down down correct
CSU.US Capital Senior Living Corporation 20191023 0 4.42 4.52 4.31 4.4801 3611 63.0986 up up correct
CSV.US Carriage Services Inc 20191023 0 21.4 21.53 21.37 21.46 67066 20.8476 up up correct
CTA.US PB 20191023 0 113.76 113.76 113.76 113.76 367 104.6845
CTBB.US Qwest Corp. NT 20191023 0 25.38 25.47 25.37 25.4499 125154 22.015 up up correct
CTDD.US Qwest Corp. 6.75% NT 57 20191023 0 25.91 26 25.905 25.99 58762 22.4454 up up correct
CTK.US CooTek (Cayman) Inc 20191023 0 5.33 5.4965 5.28 5.33 48400 5.33
CTLT.US Catalent Inc 20191023 0 48.39 49.32 48.1 49.3 513163 49.3 up up correct
CTOS.US Custom Truck One Source Inc 20191023 0 5.25 5.355 5.11 5.16 48737 5.16 down down correct
CTR.US ClearBridge MLP and Midstream Total Return Fund Inc 20191023 0 8.43 8.47 8.37 8.39 25548 33.8209 down down correct
CTRA.US Coterra Energy Inc 20191023 0 18.48 18.77 18.24 18.52 8236000 17.0147 up up correct
CTS.US CTS Corporation 20191023 0 33.79 33.85 33.46 33.77 61802 33.3393 down down correct
CTT.US CatchMark Timber Trust Inc 20191023 0 11.5 11.59 11.43 11.54 190221 10.3091 up up correct
CTVA.US Corteva Inc 20191023 0 25.89 26.02 25.215 25.61 4140000 24.7125 down down correct
CTZ.US Qwest Corp. NT 20191023 0 25.85 25.96 25.85 25.96 30512 24.2793 up up correct
CUBE.US CubeSmart 20191023 0 34.38 34.64 34.17 34.34 1708645 31.7463 down down correct
CUBI.US PF 20191023 0 26.03 26.3 25.88 26.3 2453 22.9135 up down incorrect
CUK.US Carnival Corporation & plc 20191023 0 40.66 41.51 40.2602 41.45 770478 40.4454 up up correct
CULP.US Culp Inc 20191023 0 15.37 15.62 15.06 15.53 36738 14.4742 up up correct
CURO.US CURO Group Holdings Corp 20191023 0 12.8 12.98 12.42 12.52 191378 11.9103 down down correct
CUZ.US Cousins Properties Incorporated 20191023 0 37.63 37.81 37.48 37.75 596316 35.1079 up up correct
CVA.US Covanta Holding Corporation 20191023 0 15.32 15.54 15.17 15.3 1518433 14.056 down down correct
CVEO.US Civeo Corporation 20191023 0 1.03 1.04 0.98 1.04 349200 12.48 up down incorrect
CVI.US CVR Energy Inc 20191023 0 35.2976 35.5746 34.7871 35.2896 537471 28.2754 down down correct
CVNA.US Carvana Co 20191023 0 75.5 77.17 74.63 76.96 672740 76.96 up up correct
CVS.US CVS Health Corporation 20191023 0 66.04 66.31 65.32 65.6 4720779 62.0071 down up incorrect
CVX.US Chevron Corporation 20191023 0 117.4 118.02 116.78 117.98 4159941 105.0576 up up correct
CW.US Curtiss 20191023 0 125.58 126.775 125.23 126.7 313805 124.9392 up up correct
CWEN.US Clearway Energy Inc 20191023 0 20.07 20.4 20 20.34 1535518 18.4763 up down incorrect
CWENA.US Clearway Energy Inc Class A 20191023 0 19.16 19.41 19.01 19.32 167797 17.4518 up down incorrect
CWH.US Camping World Holdings Inc 20191023 0 9.43 9.9616 9.3 9.84 688980 8.6694 up up correct
CWK.US Cushman & Wakefield plc 20191023 0 18.83 18.87 18.59 18.81 267680 18.81 down down correct
CWT.US California Water Service Group 20191023 0 55.18 55.865 54.8 55.06 185023 53.07 down down correct
CX.US CEMEX S.A.B. de C.V 20191023 0 4.15 4.2 4.1 4.19 8106058 4.1341 up up correct
CXE.US MFS High Income Municipal Trust 20191023 0 5.24 5.31 5.22 5.22 96377 4.7001 down up incorrect
CXH.US MFS Investment Grade Municipal Trust 20191023 0 9.69 9.77 9.69 9.77 17319 8.771 up up correct
CXP.US Columbia Property Trust Inc 20191023 0 20.18 20.47 20.06 20.46 629528 16.2922 up up correct
CXW.US CoreCivic Inc 20191023 0 16 16.25 15.885 16.2 1119515 15.2065 up up correct
CYD.US China Yuchai International Limited 20191023 0 13.042 13.4781 13.01 13.37 17868 11.4978 up up correct
CYH.US Community Health Systems Inc 20191023 0 4.46 4.55 4.42 4.47 3202404 4.47 up up correct
CZZ.US Cosan Limited 20191023 0 16.28 16.69 16.26 16.44 919100 15.4261 up up correct
D.US Dominion Energy Inc 20191023 0 82.82 83.19 82.14 82.72 2699135 75.8189 down down correct
DAC.US Danaos Corporation 20191023 0 11.83 12.36 11.32 12.36 10924 12.0908 up up correct
DAL.US Delta Air Lines Inc 20191023 0 54.05 54.24 53.6 53.81 4894049 53.4412 down down correct
DAN.US Dana Incorporated 20191023 0 16.24 16.25 15.86 16.22 1079427 15.758 down down correct
DAR.US Darling Ingredients Inc 20191023 0 18.9 19.02 18.82 18.84 787690 18.84 down up incorrect
DAVA.US Endava plc 20191023 0 41.35 41.42 39.8 40.36 243846 40.36 down down correct
DB.US Deutsche Bank Aktiengesellschaft 20191023 0 7.96 8 7.91 7.99 3547745 7.99 up down incorrect
DBD.US Diebold Nixdorf Incorporated 20191023 0 9.51 9.57 9.35 9.53 868779 9.53 up up correct
DBI.US Designer Brands Inc 20191023 0 17.15 17.63 16.94 17.61 1014684 17.0673 up down incorrect
DBL.US DoubleLine Opportunistic Credit Fund 20191023 0 20.76 20.84 20.73 20.82 18821 17.5461 up up correct
DBRG.US PJ 20191023 0 23.7 23.94 23.6813 23.88 40841 20.2564 up up correct
DCF.US BNY Mellon Alcentra Global Credit Income 2024 Target Term Fund Inc 20191023 0 9.13 9.18 9.13 9.16 12448 7.861 up down incorrect
DCI.US Donaldson Company Inc 20191023 0 52.85 53 52.305 52.75 256452 50.9697 down up incorrect
DCM.US NTT DOCOMO INC 20191023 0 7530 7600 7530 7570 116870 7570 up up correct
DCO.US Ducommun Incorporated 20191023 0 39.47 40.55 39.06 40.07 83952 40.07 up up correct
DCP.US PC 20191023 0 24.47 24.63 24.4201 24.55 12801 19.9002 up up correct
DCUE.US Dominion Energy Inc 20191023 0 107.295 107.55 106.79 107.17 47700 92.891 down down correct
DD.US DuPont de Nemours Inc 20191023 0 66.18 66.78 65.4 66.64 3614277 63.836 up up correct
DDD.US 3D Systems Corporation 20191023 0 8.56 8.675 8.47 8.65 1005249 8.65 up up correct
DDF.US Delaware Investments Dividend and Income Fund Inc 20191023 0 14.72 14.72 14.2517 14.43 15250 11.8042 down down correct
DDS.US Dillard's Inc 20191023 0 69.66 70.85 68.16 70.77 189349 69.1835 up up correct
DDT.US Dillards Capital Trust I CAP SECS 7.5% 20191023 0 26.04 26.07 25.9511 26.0398 11940 22.304 down down correct
DE.US Deere & Company 20191023 0 173.68 175.82 173.5 175 1299770 169.9333 up down incorrect
DEA.US Easterly Government Properties Inc 20191023 0 22.04 22.09 21.87 22.09 405568 19.9011 up up correct
DECK.US Deckers Outdoor Corporation 20191023 0 157.07 157.36 153.7 154.29 331028 154.29 down down correct
DEI.US Douglas Emmett Inc 20191023 0 42.68 43.02 42.45 42.97 465048 40.0132 up up correct
DELL.US Dell Technologies Inc 20191023 0 49.89 50.4125 49.26 50.3 1253426 25.4942 up up correct
DEO.US Diageo plc 20191023 0 160.58 161.55 160.55 161.03 270032 153.5221 up up correct
DESP.US Despegar.com Corp 20191023 0 10.51 11.02 10.51 10.99 126240 10.99 up up correct
DEX.US Delaware Enhanced Global Dividend and Income Fund 20191023 0 9.68 9.725 9.62 9.66 198376 8.1165 down down correct
DFIN.US Donnelley Financial Solutions Inc 20191023 0 10.86 11.112 10.85 11.11 110914 11.11 up up correct
DFP.US Flaherty & Crumrine Dynamic Preferred and Income Fund Inc 20191023 0 26.45 26.83 26.15 26.32 67506 22.6417 down down correct
DFS.US Discover Financial Services 20191023 0 82.34 83.33 80.04 80.52 2699411 76.3486 down down correct
DG.US Dollar General Corporation 20191023 0 41.5225 41.745 40.5425 40.745 1512125 160.4629 down up incorrect
DGX.US Quest Diagnostics Incorporated 20191023 0 101.19 103.734 100.81 102.92 1230306 98.8256 up up correct
DHF.US BNY Mellon High Yield Strategies Fund 20191023 0 3.06 3.06 3.05 3.06 131231 2.5331
DHI.US D.R. Horton Inc 20191023 0 53.42 53.555 52.98 53.34 2507609 52.0789 down up incorrect
DHT.US DHT Holdings Inc 20191023 0 7.42 7.89 7.39 7.69 4149371 5.9414 up up correct
DHX.US DHI Group Inc 20191023 0 3.54 3.68 3.54 3.66 114724 3.66 up up correct
DIAX.US Nuveen Dow 30 Dynamic Overwrite Fund 20191023 0 17.62 17.7365 17.56 17.66 73311 15.2386 up up correct
DIN.US Dine Brands Global Inc 20191023 0 73.12 73.57 71.585 72.8 244550 68.5775 down down correct
DIS.US The Walt Disney Company 20191023 0 132.45 132.68 130.76 131.13 7075669 130.349 down up incorrect
DK.US Delek US Holdings Inc 20191023 0 38.59 38.88 37.52 37.82 1818192 35.64 down up incorrect
DKL.US Delek Logistics Partners LP 20191023 0 32 32.29 31.28 31.6 42836 24.6392 down down correct
DKS.US DICK'S Sporting Goods Inc 20191023 0 40.42 40.58 40.01 40.09 1188885 36.3673 down down correct
DLB.US Dolby Laboratories Inc 20191023 0 64.44 64.68 62.93 63.25 246600 61.635 down up incorrect
DLNG.US PB 20191023 0 20.65 20.98 20.64 20.75 9725 16.4343 up up correct
DLR.US PL 20191023 0 25.53 25.5844 25.52 25.58 221045 22.9115 up up correct
DLX.US Deluxe Corporation 20191023 0 48.97 49.32 48.67 49.26 227046 45.4718 up up correct
DM.US Desktop Metal Inc 20191023 0 9.9 9.9 9.9 9.9 200 9.9
DMB.US BNY Mellon Municipal Bond Infrastructure Fund Inc 20191023 0 14.15 14.15 14.07 14.13 25717 12.8186 down down correct
DMO.US Western Asset Mortgage Opportunity Fund Inc 20191023 0 21.71 21.9684 21.64 21.78 34245 17.6845 up up correct
DNOW.US NOW Inc 20191023 0 10.61 10.69 10.49 10.57 520752 10.57 down down correct
DNP.US DNP Select Income Fund Inc 20191023 0 12.89 12.92 12.86 12.87 218690 11.0247 down down correct
DOC.US Physicians Realty Trust 20191023 0 18.17 18.35 18.09 18.35 1611069 16.4951 up up correct
DOOR.US Masonite International Corporation 20191023 0 58.97 59.145 58.3 58.76 87296 58.76 down down correct
DOV.US Dover Corporation 20191023 0 103.83 104.042 102.67 103.29 1020473 99.6905 down down correct
DOW.US Dow Inc 20191023 0 46.78 47.51 46.55 47.23 4291653 41.9408 up up correct
DPG.US Duff & Phelps Utility and Infrastructure Fund Inc 20191023 0 15.6 15.63 15.52 15.59 64805 12.177 down down correct
DPZ.US Domino's Pizza Inc 20191023 0 258.74 259.62 255.46 256 622996 251.2036 down down correct
DQ.US Daqo New Energy Corp 20191023 0 39.13 40.03 39 39.44 593885 7.888 up up correct
DRD.US DRDGOLD Limited 20191023 0 4.55 4.63 4.54 4.63 43905 4.1274 up up correct
DRE.US Duke Realty Corporation 20191023 0 34.05 34.24 33.8628 34.19 1978861 32.3773 up down incorrect
DRI.US Darden Restaurants Inc 20191023 0 108.85 110.43 108.58 110.4 1196336 106.6798 up up correct
DRQ.US Dril 20191023 0 47.72 49.09 47.26 48.29 242566 48.29 up up correct
DS.US PD 20191023 0 23.94 23.95 23.8924 23.95 3114 21.9744 up up correct
DSL.US DoubleLine Income Solutions Fund 20191023 0 19.96 20 19.89 20 197255 15.97 up up correct
DSM.US BNY Mellon Strategic Municipal Bond Fund Inc 20191023 0 8.45 8.49 8.41 8.44 89981 7.638 down down correct
DSU.US BlackRock Debt Strategies Fund Inc 20191023 0 10.73 10.75 10.71 10.73 132490 9.1146
DSX.US PB 20191023 0 25.4466 25.4466 25.4 25.41 2671 21.633 down down correct
DT.US Dynatrace Inc 20191023 0 17.92 18.48 17.84 18.32 609264 18.32 up down incorrect
DTE.US DTE Energy Company 20191023 0 128.68 129.585 128.45 129.32 943005 102.5883 up up correct
DTF.US DTF Tax 20191023 0 14.28 14.3589 14.25 14.26 7773 13.2866 down down correct
DTLA.US P 20191023 0 19.66 19.79 19.66 19.79 200 19.79 up up correct
DTW.US DTE Energy Company JR SUB DB 2017 E 20191023 0 27.87 27.93 27.72 27.79 18487 24.8445 down up incorrect
DTY.US DTE Energy Company 20191023 0 28.1 28.1408 28.07 28.08 16490 24.6875 down down correct
DUK.US PA 20191023 0 27.96 28.15 27.94 28.04 80171 24.9774 up up correct
DUKB.US Duke Energy Corp 20191023 0 27.42 27.5 27.42 27.48 19279 24.4613 up up correct
DVA.US DaVita Inc 20191023 0 59.4 59.71 58.96 59.12 857595 59.12 down down correct
DVD.US Dover Motorsports Inc 20191023 0 1.9 1.92 1.895 1.9 16665 1.6724
DVN.US Devon Energy Corporation 20191023 0 20.64 21.527 20.32 21.3 10329138 19.1347 up up correct
DXC.US DXC Technology Company 20191023 0 27.59 28.1 27.0839 27.98 2429656 27.2791 up up correct
DY.US Dycom Industries Inc 20191023 0 50.17 50.38 49.55 49.79 183722 49.79 down down correct
E.US Eni S.p.A 20191023 0 31.17 31.39 31.14 31.39 279392 27.4875 up up correct
EAF.US GrafTech International Ltd 20191023 0 12 12.34 11.53 12.25 1693677 11.9646 up up correct
EAI.US Entergy Arkansas Inc. 1M BD 4.875%66 20191023 0 26.48 26.55 26.48 26.55 18195 25.633 up down incorrect
EARN.US Ellington Residential Mortgage REIT 20191023 0 10.84 10.94 10.8109 10.9 25083 8.6072 up down incorrect
EAT.US Brinker International Inc 20191023 0 42.1 42.55 41.79 42.35 764713 41.5324 up up correct
EB.US Eventbrite Inc 20191023 0 17.24 17.3 16.85 16.88 434203 16.88 down down correct
EBF.US Ennis Inc 20191023 0 19.95 20.07 19.835 19.93 63422 18.1 down down correct
EBR.US Centrais Elétricas Brasileiras S.A. 20191023 0 9.16 9.3 8.95 9.22 246010 8.2163 up up correct
EBS.US Emergent BioSolutions Inc 20191023 0 54.32 54.32 52.8 53.06 158708 53.06 down down correct
EC.US Ecopetrol S.A 20191023 0 17.15 17.77 17.15 17.77 487155 15.7335 up up correct
ECC.US Eagle Point Credit Company Inc 20191023 0 15.73 15.813 15.25 15.46 267877 11.7532 down down correct
ECCB.US Eagle Point Credit Company Inc 20191023 0 26.69 26.7 26.5636 26.5636 1426 22.4799 down down correct
ECCX.US Eagle Point Credit Company Inc. 6.6875% NT 28 20191023 0 25.7 25.75 25.7 25.75 2071 22.1034 up up correct
ECCY.US Eagle Point Credit Company Inc. 6.75% NT DE 2027 20191023 0 25.6992 25.6992 25.6992 25.6992 600 23.5608
ECL.US Ecolab Inc 20191023 0 189.24 190.51 187.54 188.35 1599626 184.4828 down down correct
ECOM.US ChannelAdvisor Corporation 20191023 0 9.16 9.41 9.1071 9.34 51423 9.34 up up correct
ECVT.US Ecovyst Inc 20191023 0 15.93 16.095 15.92 15.99 87770 11.3617 up up correct
ED.US Consolidated Edison Inc 20191023 0 93.36 94.07 93.05 93.7 1469481 85.8488 up up correct
EDD.US Morgan Stanley Emerging Markets Domestic Debt Fund Inc 20191023 0 6.86 6.9076 6.84 6.88 202811 5.86 up up correct
EDF.US Stone Harbor Emerging Markets Income Fund 20191023 0 13.05 13.15 12.91 12.97 134523 9.7754 down down correct
EDI.US Stone Harbor Emerging Markets Total Income Fund 20191023 0 11.83 11.885 11.75 11.79 31087 9.0569 down down correct
EDN.US Empresa Distribuidora y Comercializadora Norte Sociedad Anónima 20191023 0 5.81 5.8894 5.69 5.8 44932 5.8 down down correct
EDU.US New Oriental Education & Technology Group Inc 20191023 0 109.47 112.7 109.29 112.43 16211370 11.243 up up correct
EEA.US The European Equity Fund Inc 20191023 0 9.16 9.185 9.16 9.185 3006 8.7345 up up correct
EEX.US Emerald Holding Inc 20191023 0 9.84 9.9 9.74 9.86 48968 9.7057 up up correct
EFC.US PA 20191023 0 25.34 25.34 25.15 25.26 100300 21.7652 down down correct
EFL.US Eaton Vance Floating 20191023 0 9.18 9.28 9.16 9.22 79875 8.2866 up down incorrect
EFR.US Eaton Vance Senior Floating 20191023 0 12.97 12.98 12.9014 12.96 160618 11.1919 down down correct
EFT.US Eaton Vance Floating 20191023 0 13.19 13.25 13.18 13.23 149412 11.5091 up up correct
EFX.US Equifax Inc 20191023 0 139 139.95 137.92 139.37 1852347 136.6985 up up correct
EGF.US BlackRock Enhanced Government Fund Inc 20191023 0 13 13 12.96 12.98 2053 11.982 down down correct
EGHT.US 8x8 Inc 20191023 0 18.61 19.31 18.59 19.04 1312542 19.04 up up correct
EGO.US Eldorado Gold Corporation 20191023 0 7.78 8.035 7.78 7.87 1796875 7.87 up up correct
EGP.US EastGroup Properties Inc 20191023 0 128.64 129.41 127.49 129.25 164657 123.3317 up up correct
EGY.US VAALCO Energy Inc 20191023 0 2.09 2.11 2.03 2.04 125650 2.04 down down correct
EHC.US Encompass Health Corporation 20191023 0 67.47 67.47 66.76 67.26 491021 65.1655 down up incorrect
EHI.US Western Asset Global High Income Fund Inc 20191023 0 9.86 9.87 9.83 9.85 112197 8.2412 down down correct
EHT.US Eaton Vance 2021 Target Term Trust 20191023 0 10.05 10.17 10.01 10.03 93979 9.4794 down up incorrect
EIC.US Eagle Point Income Company Inc 20191023 0 19.094 19.28 19.094 19.1 5800 19.1 up up correct
EIG.US Employers Holdings Inc 20191023 0 43.19 44.16 43.19 43.62 116505 41.0414 up up correct
EIX.US Edison International 20191023 0 71.61 72.5 71.41 72.42 1958613 66.2562 up up correct
EL.US The Estée Lauder Companies Inc 20191023 0 185.15 188.11 184.935 185.9 1612392 182.9022 up up correct
ELAN.US Elanco Animal Health Incorporated 20191023 0 26.15 26.18 25.795 26.17 1951663 26.17 up up correct
ELC.US Entergy Louisiana LLC COLLATERAL TR MT 20191023 0 26.41 26.49 26.252 26.44 25053 23.7715 up up correct
ELF.US e.l.f. Beauty Inc 20191023 0 16.9 17.06 16.51 16.68 246837 16.68 down down correct
ELP.US Companhia Paranaense de Energia 20191023 0 12.82 13.17 12.82 13.16 789976 5.7438 up up correct
ELS.US Equity LifeStyle Properties Inc 20191023 0 67.61 68.16 67.53 68.13 630691 65.2586 up up correct
ELVT.US Elevate Credit Inc 20191023 0 4.18 4.24 4.08 4.09 45118 4.09 down down correct
ELY.US Callaway Golf Company 20191023 0 20.84 21.21 20.665 21.16 999493 21.1247 up up correct
EMD.US Western Asset Emerging Markets Debt Fund Inc 20191023 0 13.82 13.87 13.75 13.76 186044 11.4048 down up incorrect
EME.US EMCOR Group Inc 20191023 0 88.8 89.04 88.07 88.48 229376 87.6645 down down correct
EMF.US Templeton Emerging Markets Fund 20191023 0 14.99 15.03 14.96 15.03 27896 12.1058 up up correct
EMN.US Eastman Chemical Company 20191023 0 74.37 74.91 73.54 74.82 870240 69.5325 up up correct
EMO.US ClearBridge Energy Midstream Opportunity Fund Inc 20191023 0 8.28 8.34 8.24 8.34 100863 33.8566 up up correct
EMP.US Entergy Mississippi Inc. 1M BD 66 20191023 0 27.05 27.1 26.98 27.08 9718 25.5153 up up correct
EMR.US Emerson Electric Co 20191023 0 70.25 70.63 69.92 70.56 2498727 66.5697 up up correct
ENB.US Enbridge Inc 20191023 0 36.31 36.69 36.29 36.56 2712001 31.3298 up up correct
ENBA.US Enbridge Inc. 6.375 SNT18 B 78 20191023 0 27.88 28.06 27.7785 27.84 55870 25.6525 down up incorrect
ENBL.US Enable Midstream Partners LP 20191023 0 10.89 10.985 10.75 10.88 748618 8.3713 down up incorrect
ENIA.US Enel Américas S.A 20191023 0 9.5 9.58 9.41 9.45 1135748 8.5937 down up incorrect
ENIC.US Enel Chile S.A 20191023 0 4.39 4.405 4.18 4.2 273117 3.6467 down down correct
ENJ.US Entergy Utility Group Inc. 1ST MTG 5% 52 20191023 0 25.8268 25.8268 25.581 25.581 2557 22.8995 down down correct
ENLC.US EnLink Midstream LLC 20191023 0 6.91 7.01 6.8 6.96 3328549 5.347 up down incorrect
ENO.US Entergy Utility Group Inc. 1ST MTG BD 66 20191023 0 26.49 26.57 26.472 26.56 24928 24.8508 up up correct
ENR.US PA 20191023 0 91.86 94.03 91.86 94.03 7250 79.6284 up up correct
ENS.US EnerSys 20191023 0 67.61 67.61 66.56 67.5 164361 66.0854 down down correct
ENV.US Envestnet Inc 20191023 0 60.18 60.98 59.46 59.69 319595 59.69 down down correct
ENVA.US Enova International Inc 20191023 0 20.99 21.05 20.6129 20.8 108635 20.8 down down correct
ENZ.US Enzo Biochem Inc 20191023 0 3.23 3.25 3.18 3.2 30804 3.2 down down correct
EOD.US Wells Fargo Advantage Funds 20191023 0 5.42 5.42 5.39 5.42 55076 4.2695
EOG.US EOG Resources Inc 20191023 0 69.65 72.74 69.06 71.94 5633593 66.7663 up down incorrect
EOI.US Eaton Vance Enhanced Equity Income Fund 20191023 0 15.2 15.2221 15.15 15.19 82264 13.0712 down down correct
EOS.US Eaton Vance Enhanced Equity Income Fund II 20191023 0 16.75 16.89 16.7 16.82 65111 14.6729 up up correct
EOT.US Eaton Vance National Municipal Opportunities Trust 20191023 0 23.19 23.59 23.08 23.59 17485 21.7139 up up correct
EP.US PC 20191023 0 53 53 53 53 740 53
EPAC.US Enerpac Tool Group Corp 20191023 0 23.33 23.88 23.27 23.84 260572 23.7454 up up correct
EPAM.US EPAM Systems Inc 20191023 0 169.98 174.0784 168.26 171.85 518758 171.85 up up correct
EPC.US Edgewell Personal Care Company 20191023 0 34.31 35.445 34.18 35.02 849924 34.3307 up up correct
EPD.US Enterprise Products Partners L.P 20191023 0 27.5 27.56 27.35 27.45 2991259 22.701 down down correct
EPR.US PG 20191023 0 26.69 26.89 26.6 26.6282 24418 23.2737 down up incorrect
EPRT.US Essential Properties Realty Trust Inc 20191023 0 24.75 24.79 24.335 24.61 589308 22.4271 down down correct
EQC.US PD 20191023 0 28.7166 29.03 28.5 28.55 9098 25.2292 down down correct
EQNR.US Equinor ASA 20191023 0 18.61 19.04 18.565 19.04 2482696 17.471 up down incorrect
EQR.US Equity Residential 20191023 0 88.3 88.65 85.94 87.84 2968185 81.7067 down down correct
EQS.US Equus Total Return Inc 20191023 0 1.69 1.69 1.65 1.65 238 1.65 down down correct
EQT.US EQT Corporation 20191023 0 9.42 9.805 9.135 9.62 5994807 9.5387 up up correct
ERF.US Enerplus Corporation 20191023 0 6.25 6.43 6.16 6.41 1155040 6.0377 up up correct
ERJ.US Embraer S.A 20191023 0 17.43 17.69 17.43 17.69 581450 17.69 up up correct
ES.US Eversource Energy 20191023 0 86.05 86.235 85.51 86.06 1408103 80.9338 up up correct
ESE.US ESCO Technologies Inc 20191023 0 83.55 85.64 83.55 85.51 90343 84.8924 up up correct
ESGC.US Eros STX Global Corporation 20191023 0 1.72 1.85 1.7108 1.8 4480254 1.8 up up correct
ESI.US Element Solutions Inc 20191023 0 10.39 10.72 10.37 10.62 1377300 10.4608 up up correct
ESNT.US Essent Group Ltd 20191023 0 52.36 52.82 51.91 52.57 472437 50.7683 up down incorrect
ESRT.US Empire State Realty Trust Inc 20191023 0 14.29 14.44 14.24 14.42 650369 13.8014 up up correct
ESS.US Essex Property Trust Inc 20191023 0 329.84 333.92 326.13 328.34 394883 307.7682 down down correct
ESTC.US Elastic N.V 20191023 0 69.9 72.98 69.26 71.26 1235543 71.26 up down incorrect
ESTE.US Earthstone Energy Inc 20191023 0 3.82 4.03 3.7 3.9 161182 3.9 up up correct
ETB.US Eaton Vance Tax 20191023 0 16.17 16.36 16.14 16.15 49112 13.4961 down down correct
ETD.US Ethan Allen Interiors Inc 20191023 0 19.4 19.47 19.19 19.44 137500 16.7114 up up correct
ETG.US Eaton Vance Tax 20191023 0 16.41 16.49 16.24 16.47 90042 14.0197 up up correct
ETI.US P 20191023 0 7 7 7 7 168385 3.8334
ETJ.US Eaton Vance Risk 20191023 0 9.3 9.3169 9.26 9.3 139084 7.7752
ETN.US Eaton Corporation plc 20191023 0 84.75 84.92 84.02 84.66 1548970 79.7346 down down correct
ETO.US Eaton Vance Tax 20191023 0 26.07 26.07 25.85 25.95 29301 22.0008 down down correct
ETP.US P 20191023 0 18.9 18.9 18.9 18.9 150 17.3991
ETR.US Entergy Corporation 20191023 0 119.68 120.69 119.43 120.65 1882689 111.3891 up up correct
ETRN.US Equitrans Midstream Corporation 20191023 0 14.92 14.95 14.6 14.79 2749500 11.9261 down up incorrect
ETV.US Eaton Vance Tax 20191023 0 15.15 15.2 15.09 15.12 109182 12.4635 down down correct
ETW.US Eaton Vance Tax 20191023 0 9.88 9.92 9.83 9.89 257602 8.2159 up up correct
ETX.US Eaton Vance Municipal Income 2028 Term Trust 20191023 0 21.49 21.587 21.4332 21.4773 3018 19.7298 down down correct
ETY.US Eaton Vance Tax 20191023 0 11.92 11.9797 11.8902 11.95 174455 10.0117 up up correct
EURN.US Euronav NV 20191023 0 11.25 11.67 11.19 11.57 1962087 9.6266 up up correct
EVA.US Enviva Partners LP 20191023 0 32.13 32.42 32.0718 32.42 20542 27.8475 up up correct
EVC.US Entravision Communications Corporation 20191023 0 2.63 2.69 2.6 2.66 243455 2.397 up up correct
EVF.US Eaton Vance Senior Income Trust 20191023 0 6.21 6.22 6.2 6.21 41093 5.4033
EVG.US Eaton Vance Short Duration Diversified Income Fund 20191023 0 13.2054 13.2653 13.1954 13.2254 47509 11.1028 up up correct
EVH.US Evolent Health Inc 20191023 0 7.64 7.8 7.63 7.79 837988 7.79 up up correct
EVN.US Eaton Vance Municipal Income Trust 20191023 0 12.63 12.65 12.58 12.58 54938 11.4683 down down correct
EVR.US Evercore Inc 20191023 0 71.76 75 71.06 73.33 1829974 69.0555 up up correct
EVRG.US Evergy Inc 20191023 0 64.22 64.495 63.34 63.48 1814924 58.7163 down down correct
EVRI.US Everi Holdings Inc 20191023 0 9.44 9.47 9.28 9.42 304609 9.42 down up incorrect
EVT.US Eaton Vance Tax 20191023 0 24.51 24.59 24.31 24.48 102651 20.8646 down down correct
EVTC.US EVERTEC Inc 20191023 0 31.69 32.9 31.49 32.56 771475 32.1375 up down incorrect
EW.US Edwards Lifesciences Corporation 20191023 0 222.47 227.03 221.6 225.18 3737868 75.06 up up correct
EXD.US Eaton Vance Tax 20191023 0 9.7 9.75 9.69 9.7057 21152 8.1977 up down incorrect
EXG.US Eaton Vance Tax 20191023 0 8.28 8.3261 8.25 8.31 461999 6.9593 up up correct
EXK.US Endeavour Silver Corp 20191023 0 2.25 2.29 2.2 2.26 1695562 2.26 up up correct
EXP.US Eagle Materials Inc 20191023 0 95.96 96.45 94.55 94.78 354583 94.0454 down down correct
EXPR.US Express Inc 20191023 0 3.51 3.56 3.215 3.23 1525383 3.23 down down correct
EXR.US Extra Space Storage Inc 20191023 0 115.29 115.95 114.55 115.68 975933 107.7731 up up correct
EXTN.US Exterran Corporation 20191023 0 12.44 12.96 12.3 12.94 91700 12.94 up up correct
FAF.US First American Financial Corporation 20191023 0 60.4 60.86 60.16 60.45 662771 56.3879 up up correct
FBC.US Flagstar Bancorp Inc 20191023 0 36.84 37.59 36.67 37.35 498557 36.8436 up up correct
FBHS.US Fortune Brands Home & Security Inc 20191023 0 58.32 58.89 58.17 58.38 1773265 56.8275 up up correct
FBK.US FB Financial Corporation 20191023 0 38.34 38.34 37.46 37.83 82158 36.8738 down up incorrect
FBP.US First BanCorp 20191023 0 10.78 10.985 10.34 10.51 2372757 9.9161 down down correct
FC.US Franklin Covey Co 20191023 0 36.69 36.99 36.08 36.23 20673 36.23 down down correct
FCF.US First Commonwealth Financial Corporation 20191023 0 13.57 13.62 13.5 13.62 203170 12.4662 up up correct
FCN.US FTI Consulting Inc 20191023 0 109.06 109.9799 106.91 108.16 265027 108.16 down down correct
FCPT.US Four Corners Property Trust Inc 20191023 0 28.37 28.5 28.1 28.43 268379 25.8096 up up correct
FCRW.US First Eagle Alternative Capital Preffered 20191023 0 25.88 26.1 25.88 26.1 1500 22.7559 up down incorrect
FCT.US First Trust Senior Floating Rate Income Fund II 20191023 0 12.03 12.03 11.92 11.96 101258 9.7029 down down correct
FCX.US Freeport 20191023 0 9.97 10.38 9.585 10.13 36697008 10.0279 up down incorrect
FDEU.US First Trust Dynamic Europe Equity Income Fund 20191023 0 14.42 14.62 14.42 14.54 280973 12.4527 up up correct
FDP.US Fresh Del Monte Produce Inc 20191023 0 28.95 29.14 28.65 28.69 142640 27.8218 down up incorrect
FDS.US FactSet Research Systems Inc 20191023 0 250.64 253.13 250.53 253.01 244210 247.658 up up correct
FDX.US FedEx Corporation 20191023 0 154.39 156.7299 153.69 155.98 2181549 151.357 up up correct
FE.US FirstEnergy Corp 20191023 0 48.59 48.71 48.23 48.41 4456713 44.03 down up incorrect
FEDU.US Four Seasons Education (Cayman) Inc 20191023 0 1.8452 1.95 1.831 1.92 32791 1.8332 up up correct
FEI.US First Trust MLP and Energy Income Fund 20191023 0 10.76 10.76 10.695 10.72 139226 8.5429 down down correct
FENG.US Phoenix New Media Limited 20191023 0 2.54 2.61 2.43 2.48 72082 0.1673 down up incorrect
FERG.US Ferguson plc 20191023 0 84.29 84.29 83.46 83.46 2000 77.8156 down down correct
FET.US Forum Energy Technologies Inc 20191023 0 1.24 1.24 1.14 1.18 1971443 23.6 down down correct
FF.US FutureFuel Corp 20191023 0 12.18 12.34 12.13 12.32 53407 7.5299 up up correct
FFA.US First Trust Enhanced Equity Income Fund 20191023 0 16.45 16.49 16.2623 16.49 23485 14.0338 up down incorrect
FFC.US Flaherty & Crumrine Preferred Securities Income Fund Inc 20191023 0 21.42 21.52 21.31 21.38 97863 18.4124 down up incorrect
FGB.US First Trust Specialty Finance and Financial Opportunities Fund 20191023 0 6.35 6.41 6.3318 6.381 20644 5.191 up down incorrect
FHI.US Federated Hermes Inc 20191023 0 31.62 31.89 31.46 31.8 283121 28.0717 up up correct
FICO.US Fair Isaac Corporation 20191023 0 289.02 292.8 281.56 286.04 370586 286.04 down down correct
FIF.US First Trust Energy Infrastructure Fund 20191023 0 16.12 16.18 16.085 16.12 29851 13.8526
FINS.US Angel Oak Financial Strategies Income Term Trust 20191023 0 19.98 19.98 19.77 19.81 27624 16.9323 down down correct
FINV.US FinVolution Group 20191023 0 2.82 2.84 2.68 2.7 1829900 2.4463 down down correct
FIS.US Fidelity National Information Services Inc 20191023 0 125.55 127.21 125.01 126.97 3765088 123.8921 up up correct
FIV.US First Trust Senior Floating Rate 2022 Target Term Fund 20191023 0 8.82 8.86 8.8 8.82 169909 8.3892
FIX.US Comfort Systems USA Inc 20191023 0 46.1 46.89 45.91 46.85 251924 46.0118 up up correct
FL.US Foot Locker Inc 20191023 0 45.05 45.32 44.4 45.02 1699193 42.9063 down down correct
FLC.US Flaherty & Crumrine Total Return Fund Inc 20191023 0 23.04 23.14 22.83 23.11 44185 19.9119 up up correct
FLNG.US FLEX LNG Ltd 20191023 0 10.4 10.8 10.339 10.8 6000 9.1982 up down incorrect
FLO.US Flowers Foods Inc 20191023 0 21.82 21.9 21.67 21.73 334622 20.1113 down down correct
FLOW.US SPX FLOW Inc 20191023 0 40.53 41.52 39.82 41.5 201694 41.3331 up down incorrect
FLR.US Fluor Corporation 20191023 0 19.75 19.865 19.31 19.69 2573685 19.3778 down down correct
FLS.US Flowserve Corporation 20191023 0 47.95 48.59 47.6 48.4 572592 46.1345 up down incorrect
FLT.US FLEETCOR Technologies Inc 20191023 0 286.55 291.58 285.37 291.43 437586 291.43 up up correct
FMC.US FMC Corporation 20191023 0 81.88 82.655 81.53 82.53 720709 79.5428 up up correct
FMN.US Federated Premier Municipal Income Fund 20191023 0 14.04 14.1 14.03 14.04 23415 12.7744
FMS.US Fresenius Medical Care AG & Co. KGaA 20191023 0 32.64 32.78 32.49 32.73 146030 31.5316 up up correct
FMX.US Fomento Económico Mexicano S.A.B. de C.V 20191023 0 92.47 92.74 91.88 92.22 310441 87.8857 down down correct
FMY.US First Trust Mortgage Income Fund 20191023 0 14.04 14.065 14 14 5623 12.4994 down down correct
FN.US Fabrinet 20191023 0 54.3 54.4 52.955 53.08 200136 53.08 down down correct
FNB.US PE 20191023 0 29.5 29.76 29.5 29.6 4597 25.6435 up up correct
FND.US Floor & Decor Holdings Inc 20191023 0 44.75 45.22 44.47 44.95 1202400 44.95 up up correct
FNF.US Fidelity National Financial Inc 20191023 0 45.26 45.92 45.23 45.85 1146666 42.325 up up correct
FNV.US Franco 20191023 0 94.02 95.22 93.94 94.61 657345 92.8029 up up correct
FOA.US Finance Of America Companies Inc 20191023 0 9.94 9.95 9.94 9.95 477 9.95 up up correct
FOE.US Ferro Corporation 20191023 0 11.26 11.29 11.07 11.18 827322 11.18 down down correct
FOF.US Cohen & Steers Closed 20191023 0 13.08 13.08 12.985 13.02 61526 10.9487 down down correct
FOR.US Forestar Group Inc 20191023 0 18.4 18.51 18.205 18.33 131929 18.33 down down correct
FPAC.US U 20191023 0 10.22 10.22 10.17 10.17 19193 8.8023 down down correct
FPF.US First Trust Intermediate Duration Preferred & Income Fund 20191023 0 23.9 23.92 23.78 23.88 98383 20.627 down down correct
FPH.US Five Point Holdings LLC 20191023 0 6.93 7.01 6.85 6.87 623743 6.87 down down correct
FPI.US Farmland Partners Inc 20191023 0 6.8 6.8 6.66 6.67 53129 6.351 down down correct
FPL.US First Trust New Opportunities MLP & Energy Fund 20191023 0 8.78 8.78 8.68 8.7 49568 6.972 down up incorrect
FR.US First Industrial Realty Trust Inc 20191023 0 40.46 40.62 40.18 40.52 515170 38.607 up up correct
FRA.US BlackRock Floating Rate Income Strategies Fund Inc 20191023 0 12.65 12.71 12.63 12.71 179324 10.9149 up up correct
FRO.US Frontline Ltd 20191023 0 10.52 10.99 10.47 10.77 1372454 8.8229 up up correct
FRT.US PC 20191023 0 25.82 26.244 25.82 26.17 8199 23.7136 up up correct
FSK.US FS KKR Capital Corp 20191023 0 5.81 5.82 5.77 5.79 300561 17.4603 down down correct
FSLY.US Fastly Inc 20191023 0 19.7 20.745 19.52 20.02 621552 20.02 up up correct
FSM.US Fortuna Silver Mines Inc 20191023 0 3.03 3.1 3.02 3.1 1709444 3.1 up down incorrect
FSR.US Fisker Inc 20191023 0 10.06 10.06 10.04 10.0475 457853 10.0475 down down correct
FSS.US Federal Signal Corporation 20191023 0 33.47 33.68 33.27 33.49 223427 32.7583 up up correct
FT.US Franklin Universal Trust 20191023 0 7.52 7.56 7.5075 7.54 33853 6.6809 up down incorrect
FTCH.US Farfetch Limited 20191023 0 7.73 8.06 7.64 7.99 2795541 7.99 up up correct
FTI.US TechnipFMC plc 20191023 0 22.5387 22.7896 22.3458 22.6159 5625792 16.3581 up up correct
FTK.US Flotek Industries Inc 20191023 0 2 2.19 2 2.16 287665 2.16 up up correct
FTS.US Fortis Inc 20191023 0 41.75 42.08 41.3 41.61 501127 38.334 down down correct
FTV.US Fortive Corporation 20191023 0 72.18 72.45 71.635 72.34 1507992 60.0023 up up correct
FUBO.US fuboTV Inc 20191023 0 11.46 11.5 10.69 11.34 1535 11.34 down down correct
FUL.US H.B. Fuller Company 20191023 0 48.22 48.35 47.83 48.21 234407 46.9623 down up incorrect
FUN.US Cedar Fair L.P 20191023 0 57 57.3 55.34 56.5 783718 54.3675 down down correct
FVRR.US Fiverr International Ltd 20191023 0 21.15 21.8 20.85 21.65 127924 21.65 up up correct
G.US Genpact Limited 20191023 0 37.85 38.21 37.79 38.08 824900 37.3529 up up correct
GAB.US The Gabelli Equity Trust Inc 20191023 0 5.96 6 5.96 5.98 333271 4.8213 up up correct
GAM.US PB 20191023 0 27.22 27.22 27.11 27.1691 3005 23.6658 down down correct
GATX.US GATX Corporation 20191023 0 78.58 79.72 77.005 79.41 398394 75.2246 up up correct
GB.US Global Blue Group Holding AG 20191023 0 10.22 10.22 10.17 10.17 19193 10.17 down up incorrect
GBAB.US Guggenheim Taxable Municipal Bond & Investment Grade Debt Trust 20191023 0 24.14 24.14 23.95 23.9841 27000 20.924 down up incorrect
GBL.US GAMCO Investors Inc 20191023 0 16.43 16.77 16.38 16.41 21874 14.287 down down correct
GBX.US The Greenbrier Companies Inc 20191023 0 31.92 32.99 31.35 32.96 454157 30.1977 up up correct
GCI.US Gannett Co Inc 20191023 0 8.9 9.05 8.76 9.05 875951 8.6717 up up correct
GCO.US Genesco Inc 20191023 0 40.8 41.33 40.23 41.3 165525 41.3 up up correct
GCP.US GCP Applied Technologies Inc 20191023 0 20.67 20.89 20.6 20.87 256205 20.87 up up correct
GCV.US The Gabelli Convertible and Income Securities Fund Inc 20191023 0 5.44 5.52 5.44 5.5 33533 4.601 up up correct
GD.US General Dynamics Corporation 20191023 0 177.69 177.72 172.4 173.56 1998675 164.2915 down down correct
GDDY.US GoDaddy Inc 20191023 0 62.71 63.35 62.28 63.18 1385907 63.18 up up correct
GDL.US The GDL Fund 20191023 0 9.19 9.2005 9.17 9.17 3194 8.2165 down down correct
GDO.US Western Asset Global Corporate Defined Opportunity Fund Inc 20191023 0 17.47 17.4868 17.44 17.47 22292 15.0041
GDOT.US Green Dot Corporation 20191023 0 25.15 25.47 24.62 25.41 558465 25.41 up up correct
GDV.US The Gabelli Dividend & Income Trust 20191023 0 20.53 20.67 20.53 20.65 304063 18.086 up up correct
GE.US General Electric Company 20191023 0 8.98 9.15 8.93 9.14 5957650 72.4563 up up correct
GEF.US Greif Inc 20191023 0 39.57 39.67 39.17 39.3 101193 35.9137 down up incorrect
GEL.US Genesis Energy L.P 20191023 0 20.86 21.39 20.7172 20.89 381004 16.9929 up up correct
GEO.US The GEO Group Inc 20191023 0 16.29 16.72 16.11 16.71 1628698 13.8123 up up correct
GER.US Goldman Sachs MLP and Energy Renaissance Fund 20191023 0 4.73 4.73 4.66 4.69 173823 35.8168 down down correct
GES.US Guess' Inc 20191023 0 17.76 17.76 17.13 17.3 1059155 16.5748 down up incorrect
GF.US The New Germany Fund Inc 20191023 0 14.53 14.54 14.4873 14.54 16945 12.0065 up up correct
GFF.US Griffon Corporation 20191023 0 20.6 20.82 20.42 20.76 83602 20.1685 up up correct
GFI.US Gold Fields Limited 20191023 0 5.53 5.7292 5.53 5.63 6704430 5.3226 up up correct
GGB.US Gerdau S.A 20191023 0 3.23 3.28 3.22 3.26 6436413 2.8531 up down incorrect
GGG.US Graco Inc 20191023 0 46.71 47.05 46.43 46.75 693979 45.6771 up down incorrect
GGM.US Guggenheim Credit Allocation Fund 20191023 0 20.24 20.3 20.24 20.25 15855 16.2192 up up correct
GGT.US The Gabelli Multimedia Trust Inc 20191023 0 8.11 8.1101 8.06 8.08 26922 6.37 down down correct
GGZ.US The Gabelli Global Small and Mid Cap Value Trust 20191023 0 11.06 11.07 11.02 11.07 27441 9.8148 up up correct
GHC.US Graham Holdings Company 20191023 0 650.23 651.4 647.35 649.35 22996 633.7798 down up incorrect
GHG.US GreenTree Hospitality Group Ltd 20191023 0 10.35 10.36 9.96 9.96 16975 9.7418 down up incorrect
GHL.US Greenhill & Co. Inc 20191023 0 16.2 16.21 15.75 15.93 380146 15.4258 down down correct
GHM.US Graham Corporation 20191023 0 20.69 20.91 20.49 20.66 15976 19.3194 down down correct
GHY.US PGIM Global High Yield Fund Inc 20191023 0 14.38 14.44 14.35 14.43 85942 12.0055 up up correct
GIB.US CGI Inc 20191023 0 77.76 78.14 77.5218 77.81 146207 77.81 up up correct
GIC.US Global Industrial Company 20191023 0 23.94 24.49 23.7 24.34 70689 21.4589 up up correct
GIL.US Gildan Activewear Inc 20191023 0 27.68 27.79 26.52 26.82 1391458 26.0978 down up incorrect
GIM.US Templeton Global Income Fund 20191023 0 6.13 6.15 6.05 6.06 1269981 5.3783 down up incorrect
GIS.US General Mills Inc 20191023 0 51.06 51.41 50.81 51.18 3140856 47.8203 up up correct
GIX.US WS 20191023 0 314.4 314.4 294.8 298.5 30965 295.9349 down down correct
GJH.US STRATS Trust for United States Cellular Corp. Securities Series 2004 20191023 0 10.2013 10.265 10.2013 10.265 1300 8.7843 up up correct
GJT.US Strats(SM) Trust For Allstate Corp Securities Series 2006 20191023 0 20.7899 20.7899 20.589 20.589 300 19.9703 down down correct
GKOS.US Glaukos Corporation 20191023 0 61.65 63.27 61.51 62.58 397970 62.58 up up correct
GLOB.US Globant S.A 20191023 0 90.52 92.8 88.535 88.89 223854 88.89 down down correct
GLOG.US PA 20191023 0 26.57 26.73 26.57 26.73 4730 22.3605 up down incorrect
GLOP.US PC 20191023 0 24.3218 24.535 24.2525 24.46 40272 19.423 up up correct
GLT.US Glatfelter Corporation 20191023 0 15.37 15.655 15.2 15.51 84292 14.4268 up up correct
GLW.US Corning Incorporated 20191023 0 29.93 30.1 29.7 30.08 4176664 28.2754 up up correct
GM.US General Motors Company 20191023 0 36.25 36.64 35.83 36.61 6413900 35.7849 up down incorrect
GME.US GameStop Corp 20191023 0 6.33 6.62 6.23 6.43 4073142 6.43 up up correct
GMED.US Globus Medical Inc 20191023 0 50.16 50.82 49.64 50.22 500776 50.22 up down incorrect
GMRE.US PA 20191023 0 26.5366 26.6582 26.5366 26.6582 4166 23.0803 up up correct
GMS.US GMS Inc 20191023 0 30.64 30.64 29.63 29.98 318264 29.98 down up incorrect
GNE.US PA 20191023 0 8.97 8.97 8.9424 8.9437 958 7.5957 down down correct
GNK.US Genco Shipping & Trading Limited 20191023 0 10.03 10.99 10.03 10.99 529660 9.9152 up up correct
GNRC.US Generac Holdings Inc 20191023 0 87.49 90.26 87.18 89.71 1180746 89.71 up up correct
GNT.US PA 20191023 0 25.83 25.83 25.79 25.83 1183 23.6287
GNW.US Genworth Financial Inc 20191023 0 3.95 4.05 3.94 4.01 2423579 4.01 up up correct
GOF.US Guggenheim Strategic Opportunities Fund 20191023 0 19.02 19.04 18.76 18.87 225305 14.8291 down down correct
GOL.US Gol Linhas Aéreas Inteligentes S.A 20191023 0 18.09 18.49 18.09 18.35 623169 18.35 up down incorrect
GOLD.US Barrick Gold Corporation 20191023 0 16.79 16.9 16.5 16.57 10652440 15.7083 down down correct
GOLF.US Acushnet Holdings Corp 20191023 0 28.7 29.06 28.19 28.97 265791 27.9161 up up correct
GOOS.US Canada Goose Holdings Inc 20191023 0 38.97 39.03 37.45 37.96 1447100 37.96 down down correct
GOTU.US Gaotu Techedu Inc 20191023 0 14.43 14.52 13.83 14.33 324400 14.33 down down correct
GPC.US Genuine Parts Company 20191023 0 103.23 104.41 102.39 104.24 706640 97.3754 up down incorrect
GPI.US Group 1 Automotive Inc 20191023 0 91.4 94.42 91.38 93.89 150611 92.3402 up up correct
GPJA.US Georgia Power Company 5% JR SUB NT 77 20191023 0 27.22 27.34 27.18 27.3097 17273 24.8257 up up correct
GPK.US Graphic Packaging Holding Company 20191023 0 15.32 15.64 15.32 15.64 5546058 14.9999 up up correct
GPM.US Guggenheim Enhanced Equity Income Fund 20191023 0 7.83 7.86 7.8 7.86 101825 6.6663 up up correct
GPMT.US Granite Point Mortgage Trust Inc 20191023 0 18.59 18.63 18.52 18.61 175531 16.0001 up up correct
GPN.US Global Payments Inc 20191023 0 155.17 156.85 154.53 156.27 2495452 154.5873 up up correct
GPRK.US GeoPark Limited 20191023 0 18.0976 18.4661 17.9084 18.2669 60346 17.85 up up correct
GPS.US The Gap Inc 20191023 0 17.9 17.9 17.425 17.56 4088437 17.0404 down down correct
GPX.US GP Strategies Corporation 20191023 0 11.12 11.57 11.12 11.52 15264 11.52 up up correct
GRC.US The Gorman 20191023 0 35.8 36.03 35.37 35.95 52257 34.564 up up correct
GRP.US UN 20191023 0 49.5 49.5 48.7501 48.96 11516 43.8438 down down correct
GRX.US The Gabelli Healthcare & Wellness Trust 20191023 0 10.31 10.44 10.31 10.4 17743 9.2674 up up correct
GS.US The Goldman Sachs Group Inc 20191023 0 209.22 212.0193 209 211.32 1583225 201.6532 up up correct
GSBD.US Goldman Sachs BDC Inc 20191023 0 20.41 20.67 20.4 20.64 228968 16.7123 up down incorrect
GSK.US GlaxoSmithKline plc 20191023 0 43.1 43.31 42.96 43.27 3335414 38.4901 up up correct
GSL.US PB 20191023 0 24.8 24.9343 24.8 24.9 8836 20.0651 up up correct
GTES.US Gates Industrial Corporation plc 20191023 0 10.17 10.32 10.08 10.2 310412 10.2 up down incorrect
GTLS.US Chart Industries Inc 20191023 0 59.61 59.61 58.38 58.43 400083 58.43 down down correct
GTN.US Gray Television Inc 20191023 0 16.72 16.88 16.44 16.6 1185120 16.3529 down down correct
GTS.US Triple 20191023 0 15.26 15.3903 14.9 15.01 174386 15.01 down down correct
GTY.US Getty Realty Corp 20191023 0 33.09 33.11 32.73 33.06 52434 29.3123 down up incorrect
GUT.US The Gabelli Utility Trust 20191023 0 7.46 7.5 7.4 7.45 172211 6.3311 down down correct
GVA.US Granite Construction Incorporated 20191023 0 36.76 37.63 36.45 37.43 446988 35.8399 up up correct
GWB.US Great Western Bancorp Inc 20191023 0 35 35.51 34.73 35.51 343998 34.2461 up up correct
GWRE.US Guidewire Software Inc 20191023 0 108.48 109.75 107.53 108.89 535449 108.89 up up correct
GWW.US W.W. Grainger Inc 20191023 0 307.4 315 298.25 312.44 1019799 300.9437 up up correct
GYC.US Cabco Series 2004 20191023 0 20.72 20.94 20.54 20.9 231540 19.8803 up up correct
H.US Hyatt Hotels Corporation 20191023 0 70.3 72.24 69.03 72.2 745500 71.8602 up up correct
HAE.US Haemonetics Corporation 20191023 0 123.83 124.08 120.2262 120.41 180408 120.41 down up incorrect
HAL.US Halliburton Company 20191023 0 19.71 20.4 19.42 20.21 11861370 19.4872 up up correct
HASI.US Hannon Armstrong Sustainable Infrastructure Capital Inc 20191023 0 29.35 29.73 29.1745 29.72 232050 27.4875 up down incorrect
HBB.US Hamilton Beach Brands Holding Company 20191023 0 17.85 18.3903 17.79 18.29 33778 17.3728 up up correct
HBI.US Hanesbrands Inc 20191023 0 16.25 16.2811 15.845 16.17 2356628 14.7548 down down correct
HBM.US Hudbay Minerals Inc 20191023 0 3.52 3.7 3.45 3.69 602706 3.663 up up correct
HCA.US HCA Healthcare Inc 20191023 0 125.16 126.705 124.94 125.25 923479 123.1255 up down incorrect
HCC.US Warrior Met Coal Inc 20191023 0 22.36 22.96 22.12 22.64 762548 22.0549 up up correct
HCFT.US Hunt Companies Finance Trust Inc 20191023 0 904 904 904 904 163 903.2714
HCHC.US HC2 Holdings Inc 20191023 0 2.28 2.45 2.22 2.43 146276 2.43 up up correct
HCI.US HCI Group Inc 20191023 0 41.04 41.78 41.04 41.44 57972 38.9932 up up correct
HCXY.US Hercules Capital Inc 20191023 0 26.24 26.24 26.0492 26.0492 1339 23.0835 down down correct
HD.US The Home Depot Inc 20191023 0 236.66 237.41 234.36 234.67 2138451 223.1425 down down correct
HDB.US HDFC Bank Limited 20191023 0 58.9 59.38 58.82 59.37 1864686 58.9366 up up correct
HE.US Hawaiian Electric Industries Inc 20191023 0 45.6 45.69 45.31 45.58 380487 42.3111 down down correct
HEI.US HEICO Corporation 20191023 0 117.52 118.825 116.9 118.36 354169 118.0402 up up correct
HEP.US Holly Energy Partners L.P 20191023 0 23.62 23.76 23.33 23.52 377909 18.9875 down up incorrect
HEQ.US John Hancock Hedged Equity & Income Fund 20191023 0 14.11 14.14 14.0406 14.14 18309 11.6822 up up correct
HES.US Hess Corporation 20191023 0 67.38 67.59 66.23 66.62 2618621 64.0059 down down correct
HESM.US Hess Midstream LP 20191023 0 20.75 20.75 20.57 20.74 33613 17.1094 down down correct
HFC.US HollyFrontier Corporation 20191023 0 55.49 56.43 55.39 55.63 1278311 52.1517 up up correct
HFRO.US PA 20191023 0 25.05 25.14 25 25.12 27835 22.2371 up up correct
HGLB.US Highland Global Allocation Fund 20191023 0 9.54 9.7391 9.54 9.72 90705 7.3358 up up correct
HGV.US Hilton Grand Vacations Inc 20191023 0 34.38 34.51 34.16 34.47 339900 34.47 up down incorrect
HHC.US The Howard Hughes Corporation 20191023 0 108.33 110.15 107.65 109.1 514813 109.1 up down incorrect
HI.US Hillenbrand Inc 20191023 0 30.96 31.465 30.71 31.4 296702 29.6343 up up correct
HIG.US The Hartford Financial Services Group Inc 20191023 0 57.59 57.955 57.46 57.87 1820503 54.6446 up up correct
HII.US Huntington Ingalls Industries Inc 20191023 0 214.65 217.32 212.27 217.16 306810 206.4635 up up correct
HIL.US Hill International Inc 20191023 0 2.79 2.8 2.7 2.71 21570 2.71 down down correct
HIO.US Western Asset High Income Opportunity Fund Inc 20191023 0 5.05 5.08 5.05 5.07 151131 4.2929 up up correct
HIW.US Highwoods Properties Inc 20191023 0 44.4 44.57 43.7997 44.5 1226900 40.0479 up up correct
HIX.US Western Asset High Income Fund II Inc 20191023 0 6.75 6.78 6.71 6.74 526047 5.5583 down down correct
HKIB.US AMTD International Inc 20191023 0 8.42 8.5 7.93 8.37 25476 8.37 down down correct
HL.US PB 20191023 0 51.6395 51.6395 51.6395 51.6395 0 45.486
HLF.US Herbalife Nutrition Ltd 20191023 0 40.95 41.35 40.58 40.94 1311425 40.94 down up incorrect
HLI.US Houlihan Lokey Inc 20191023 0 47.3 47.48 46.18 46.66 234362 44.4686 down up incorrect
HLIO.US Helios Technologies Inc. 20191023 0 40.83 42.22 40.83 42.05 69167 41.4409 up up correct
HLT.US Hilton Worldwide Holdings Inc 20191023 0 91.5 95.95 89.85 95.77 4070021 95.4792 up up correct
HLX.US Helix Energy Solutions Group Inc 20191023 0 8.9 9.505 8.76 9.16 2397691 9.16 up up correct
HMC.US Honda Motor Co. Ltd 20191023 0 26.52 26.71 26.42 26.69 2567337 25.2236 up up correct
HMLP.US PA 20191023 0 27.23 27.24 27.13 27.1312 28146 22.1723 down up incorrect
HMN.US Horace Mann Educators Corporation 20191023 0 45.06 45.17 44.49 45.12 52501 42.1055 up up correct
HMY.US Harmony Gold Mining Company Limited 20191023 0 3.08 3.17 3.08 3.14 4379164 3.0693 up up correct
HNGR.US Hanger Inc 20191023 0 22.56 22.67 22.16 22.45 3719900 22.45 down up incorrect
HNI.US HNI Corporation 20191023 0 38.26 38.27 37.75 38.27 154210 35.3703 up down incorrect
HNP.US Huaneng Power International Inc 20191023 0 19.26 19.26 19.07 19.24 11404 16.9569 down down correct
HOG.US Harley 20191023 0 40 40.13 39.27 39.56 2906078 37.9932 down up incorrect
HOMB.US Home Bancshares Inc. (Conway AR) 20191023 0 18.91 18.96 18.645 18.74 392330 17.7135 down down correct
HOV.US Hovnanian Enterprises Inc 20191023 0 27.5 29.44 26.86 28.45 330918 28.45 up up correct
HP.US Helmerich & Payne Inc 20191023 0 38.91 39.95 38.2 39.22 1256806 33.9747 up up correct
HPE.US Hewlett Packard Enterprise Company 20191023 0 15.9 16.2 15.7 16.02 10990711 14.7387 up up correct
HPF.US John Hancock Preferred Income Fund II 20191023 0 22.58 22.7799 22.4742 22.6 31516 19.2357 up up correct
HPI.US John Hancock Preferred Income Fund 20191023 0 23.14 23.28 23.05 23.06 46693 19.7292 down down correct
HPQ.US HP Inc 20191023 0 17.15 17.16 16.98 17.12 7244160 15.9397 down down correct
HPS.US John Hancock Preferred Income Fund III 20191023 0 19.3 19.45 19.3 19.41 54961 16.5117 up up correct
HQH.US Tekla Healthcare Investors 20191023 0 18.94 19.15 18.8905 18.93 182514 15.67 down down correct
HQL.US Tekla Life Sciences Investors 20191023 0 15.63 15.79 15.6 15.7 83281 13.0235 up up correct
HR.US Healthcare Realty Trust Incorporated 20191023 0 34.13 34.465 33.86 34.4 655445 31.5055 up up correct
HRB.US H&R Block Inc 20191023 0 24.35 24.77 24.15 24.61 3097624 21.8126 up up correct
HRC.US Hill 20191023 0 99.58 100.545 98.89 99.39 210857 97.6592 down down correct
HRI.US Herc Holdings Inc 20191023 0 42.36 46.99 41.675 44.06 527733 43.9416 up up correct
HRL.US Hormel Foods Corporation 20191023 0 40.55 40.82 40.55 40.78 1206333 39.1346 up down incorrect
HRTG.US Heritage Insurance Holdings Inc 20191023 0 13.84 13.99 13.76 13.98 75069 13.1846 up down incorrect
HSBC.US HSBC Holdings plc 20191023 0 39.13 39.36 39.13 39.36 2803715 36.8098 up up correct
HSC.US Harsco Corporation 20191023 0 19.54 19.77 19.34 19.63 893526 19.63 up up correct
HSY.US The Hershey Company 20191023 0 149.59 150.82 148.79 149.71 1402471 142.8625 up up correct
HT.US PE 20191023 0 25.4936 25.545 25.4936 25.51 2065 20.7709 up up correct
HTA.US Healthcare Trust of America Inc 20191023 0 30.39 30.77 30.28 30.72 1860669 28.2783 up up correct
HTD.US John Hancock Tax 20191023 0 26.87 27.13 26.81 27.1 54682 23.1658 up up correct
HTGC.US Hercules Capital Inc 20191023 0 13.58 13.63 13.52 13.63 249931 10.8664 up up correct
HTH.US Hilltop Holdings Inc 20191023 0 23.96 24 23.72 24 176437 23.1566 up up correct
HTY.US John Hancock Investments 20191023 0 6.92 6.92 6.8785 6.91 19523 5.4685 down down correct
HUBB.US Hubbell Incorporated 20191023 0 137.96 139.21 137.05 139.15 201858 131.9737 up up correct
HUBS.US HubSpot Inc 20191023 0 147.15 152.12 146.07 146.67 547217 146.67 down down correct
HUM.US Humana Inc 20191023 0 288.37 293.17 287.27 290.21 645337 286.361 up down incorrect
HUN.US Huntsman Corporation 20191023 0 23.42 23.55 23.19 23.3 1300442 21.8315 down down correct
HUYA.US HUYA Inc 20191023 0 20.8 21.58 20.7 21.54 1281527 21.54 up down incorrect
HVT.US Haverty Furniture Companies Inc 20191023 0 20.97 21.21 20.86 21.06 104384 17.1969 up up correct
HWM.US Howmet Aerospace Inc 20191023 0 27.04 27.36 26.92 27.24 2528019 27.1758 up down incorrect
HXL.US Hexcel Corporation 20191023 0 75.12 75.71 73.02 74.15 785869 73.8125 down up incorrect
HY.US Hyster 20191023 0 50.75 52.06 50.58 51.81 45409 49.0358 up up correct
HYB.US The New America High Income Fund Inc 20191023 0 8.92 8.97 8.91 8.94 66199 7.6507 up up correct
HYI.US Western Asset High Yield Defined Opportunity Fund Inc 20191023 0 15.29 15.33 15.25 15.32 37098 12.9824 up up correct
HYT.US BlackRock Corporate High Yield Fund Inc 20191023 0 10.81 10.83 10.8 10.83 339942 9.0522 up up correct
HZN.US Horizon Global Corporation 20191023 0 4.04 4.11 3.98 4.09 73756 4.09 up up correct
HZO.US MarineMax Inc 20191023 0 16.79 17.3825 16.73 17.14 244231 17.14 up up correct
IAA.US IAA Inc 20191023 0 37.9 38.53 37.11 38.16 970896 38.16 up up correct
IAE.US Voya Asia Pacific High Dividend Equity Income Fund 20191023 0 8.38 8.3886 8.31 8.32 14622 6.8591 down down correct
IAG.US IAMGOLD Corporation 20191023 0 3.43 3.48 3.36 3.37 4186665 3.37 down down correct
IBA.US Industrias Bachoco S.A.B. de C.V 20191023 0 53.5 53.92 52.87 52.87 5527 50.9015 down down correct
IBM.US International Business Machines Corporation 20191023 0 133.4 134.4441 132.5808 134.2593 3627345 114.7612 up up correct
IBN.US ICICI Bank Limited 20191023 0 12.69 12.765 12.68 12.72 6227820 12.6824 up up correct
IBP.US Installed Building Products Inc 20191023 0 65.92 66.38 65.42 66.05 216069 65.4031 up up correct
ICD.US Independence Contract Drilling Inc 20191023 0 0.76 0.7695 0.68 0.759 34680 15.18 down down correct
ICE.US Intercontinental Exchange Inc 20191023 0 91.76 93.27 91.76 92.93 2098443 90.4879 up up correct
ICL.US ICL Group Ltd 20191023 0 4.58 4.64 4.58 4.62 82027 4.0234 up up correct
IDA.US IDACORP Inc 20191023 0 109.4 109.95 108.82 109.17 145806 102.4187 down down correct
IDE.US Voya Infrastructure Industrials and Materials Fund 20191023 0 11.32 11.34 11.26 11.3 59011 9.5998 down down correct
IDT.US IDT Corporation 20191023 0 7.26 7.57 7.2 7.47 83238 7.47 up down incorrect
IEX.US IDEX Corporation 20191023 0 159.13 160.3299 157.85 158.98 330743 155.5254 down down correct
IFF.US International Flavors & Fragrances Inc. 20191023 0 119.41 120.93 119.41 120.02 725205 113.5587 up up correct
IFN.US The India Fund Inc 20191023 0 20.49 20.6 20.4223 20.56 53594 15.7394 up up correct
IFS.US Intercorp Financial Services Inc 20191023 0 40.75 41.43 40.31 41.2 12827 36.347 up up correct
IGA.US Voya Global Advantage and Premium Opportunity Fund 20191023 0 10.33 10.37 10.25 10.33 43079 8.6609
IGD.US Voya Global Equity Dividend and Premium Opportunity Fund 20191023 0 6.01 6.09 6.01 6.09 594010 5.1093 up up correct
IGI.US Western Asset Investment Grade Defined Opportunity Trust Inc 20191023 0 21.53 21.65 21.31 21.31 19678 19.5916 down down correct
IGR.US CBRE Clarion Global Real Estate Income Fund 20191023 0 7.97 7.985 7.89 7.93 266754 6.6026 down down correct
IGT.US International Game Technology PLC 20191023 0 14.09 14.15 13.5 13.53 1821988 12.8368 down down correct
IHC.US Independence Holding Company 20191023 0 38.71 39.29 38.71 39.29 2315 38.2561 up down incorrect
IHD.US Voya Emerging Markets High Dividend Equity Fund 20191023 0 7.23 7.28 7.23 7.28 25166 6.0311 up up correct
IHG.US InterContinental Hotels Group PLC 20191023 0 58.35 58.68 58.25 58.4 1087674 57.0753 up down incorrect
IHIT.US Invesco High Income 2023 Target Term Fund 20191023 0 10.55 10.65 10.538 10.6 40338 9.215 up up correct
IHTA.US Invesco High Income 2024 Target Term Fund 20191023 0 10.4801 10.55 10.43 10.44 30106 9.1293 down down correct
IIF.US Morgan Stanley India Investment Fund Inc 20191023 0 19.18 19.2105 19.15 19.2 21460 18.4394 up up correct
IIIN.US Insteel Industries Inc 20191023 0 19.9 20.38 19.7085 19.99 95782 17.7158 up up correct
IIM.US Invesco Value Municipal Income Trust 20191023 0 15.41 15.48 15.37 15.46 79542 13.9638 up down incorrect
IIPR.US PA 20191023 0 29.35 29.35 29.2105 29.2105 762 25.4059 down down correct
IMAX.US IMAX Corporation 20191023 0 21.29 21.64 21.245 21.4 212665 21.4 up up correct
INFO.US IHS Markit Ltd 20191023 0 69.04 69.81 68.9 69.57 1123772 68.4366 up down incorrect
INFY.US Infosys Limited 20191023 0 9.1 9.2 8.95 9.04 25998990 8.6544 down down correct
ING.US ING Groep N.V 20191023 0 11.51 11.56 11.46 11.56 3281389 10.9683 up down incorrect
INGR.US Ingredion Incorporated 20191023 0 80.32 80.48 79.44 79.62 417969 74.9157 down down correct
INN.US Summit Hotel Properties Inc 20191023 0 12.13 12.35 12.11 12.28 613905 11.9125 up up correct
INS.US Intelligent Systems Corporation 20191023 0 48.2 48.2 41.265 44.17 137269 44.17 down up incorrect
INSI.US Insight Select Income Fund 20191023 0 20.07 20.2245 20.07 20.2245 12970 17.5921 up up correct
INSP.US Inspire Medical Systems Inc 20191023 0 54.71 56.87 54.52 55.99 161909 55.99 up up correct
INSW.US PA 20191023 0 26.0519 26.111 25.95 26.111 6860 25.0424 up up correct
INT.US World Fuel Services Corporation 20191023 0 39.78 39.79 39.09 39.47 338137 38.1697 down down correct
INVH.US Invitation Homes Inc 20191023 0 30.78 30.9 30.61 30.84 2330367 29.5061 up up correct
IO.US ION Geophysical Corporation 20191023 0 9 9.14 8.81 8.98 60108 8.98 down down correct
IP.US International Paper Company 20191023 0 42.75 43.545 42.6 43.39 3090115 37.1842 up up correct
IPG.US The Interpublic Group of Companies Inc 20191023 0 21.43 21.58 21.27 21.4 3101530 19.4442 down down correct
IPI.US Intrepid Potash Inc 20191023 0 3.07 3.15 3.05 3.15 29492 31.5 up down incorrect
IQI.US Invesco Quality Municipal Income Trust 20191023 0 12.48 12.49 12.4404 12.47 48686 11.2492 down up incorrect
IQV.US IQVIA Holdings Inc 20191023 0 143.14 144.09 142.7 143.48 1198036 143.48 up up correct
IR.US Ingersoll Rand Inc 20191023 0 31.88 32.73 31.165 32.56 3298992 30.7703 up up correct
IRL.US The New Ireland Fund Inc 20191023 0 9.009 9.02 8.91 8.91 4033 7.1247 down down correct
IRM.US Iron Mountain Incorporated 20191023 0 33.94 34.31 33.93 34.3 1650219 29.1442 up up correct
IRT.US Independence Realty Trust Inc 20191023 0 15.02 15.06 14.87 15.06 269532 13.8017 up up correct
ISD.US PGIM High Yield Bond Fund Inc 20191023 0 14.8 14.85 14.78 14.82 63199 12.4206 up up correct
ISG.US ING Groep N.V. PERP DBT 6.125 20191023 0 26.05 26.18 26.0495 26.07 30545 26.07 up up correct
IT.US Gartner Inc 20191023 0 142.8 143.715 141.98 142.84 526733 142.84 up up correct
ITCB.US Itaú Corpbanca 20191023 0 10.1641 10.33 9.49 9.57 36641 8.4536 down down correct
ITGR.US Integer Holdings Corporation 20191023 0 74.64 75.78 74.38 75.48 123388 75.48 up up correct
ITT.US ITT Inc 20191023 0 60.59 60.81 60.09 60.46 373151 59.0466 down down correct
ITUB.US Itaú Unibanco Holding S.A 20191023 0 8.7536 8.9934 8.7336 8.9435 26343500 6.8187 up up correct
ITW.US Illinois Tool Works Inc 20191023 0 161.12 162.17 160.53 161.63 943087 154.1765 up up correct
IVC.US Invacare Corporation 20191023 0 6 6.75 6 6.6 462033 6.5783 up up correct
IVH.US Ivy Funds 20191023 0 13.52 13.53 13.47 13.51 48917 11.2306 down down correct
IVR.US PC 20191023 0 26.3439 26.3538 26.05 26.33 12741 21.996 down down correct
IVZ.US Invesco Ltd 20191023 0 16.71 17.315 16.46 17.28 9405085 15.566 up down incorrect
IX.US ORIX Corporation 20191023 0 77.11 77.97 77.11 77.95 35034 74.0321 up up correct
J.US Jacobs Engineering Group Inc 20191023 0 93.5 94 92.55 92.9 675424 91.5029 down down correct
JAX.US J. Alexander's Holdings Inc 20191023 0 10.02 10.0365 9.85 9.94 41835 9.94 down down correct
JBGS.US JBG SMITH Properties 20191023 0 39.51 39.89 39.29 39.87 428568 37.4288 up down incorrect
JBL.US Jabil Inc 20191023 0 36.35 36.6821 36.11 36.29 1333848 35.6598 down down correct
JBT.US John Bean Technologies Corporation 20191023 0 105.87 108.22 104.88 107.37 163856 106.5244 up up correct
JCE.US Nuveen Core Equity Alpha Fund 20191023 0 14.37 14.41 14.22 14.28 38726 11.793 down up incorrect
JCI.US Johnson Controls International plc 20191023 0 42.58 42.66 41.99 42.37 4983259 40.2742 down up incorrect
JCO.US Nuveen Credit Opportunities 2022 Target Term Fund 20191023 0 9.83 9.9 9.82 9.9 29633 8.6638 up up correct
JDD.US Nuveen Diversified Dividend and Income Fund 20191023 0 10.83 10.919 10.73 10.8 21251 9.1125 down down correct
JEF.US Jefferies Financial Group Inc 20191023 0 18.95 19.1 18.695 19.1 917885 17.8733 up up correct
JELD.US JELD 20191023 0 17.49 17.51 17.06 17.42 216153 17.42 down down correct
JEMD.US Nuveen Emerging Markets Debt 2022 Target Term Fund 20191023 0 8.95 8.95 8.82 8.85 20837 7.8971 down down correct
JEQ.US Aberdeen Japan Equity Fund Inc 20191023 0 7.5259 7.55 7.52 7.53 2229 6.9684 up up correct
JFR.US Nuveen Floating Rate Income Fund 20191023 0 9.51 9.52 9.5 9.51 171332 8.135
JGH.US Nuveen Global High Income Fund 20191023 0 15.55 15.71 15.5443 15.7 74994 13.1965 up up correct
JHAA.US Nuveen High Income 2023 Target Term Fund 20191023 0 10.39 10.457 10.36 10.38 15245 9.3205 down down correct
JHB.US Nuveen High Income November 2021 Target Term Fund 20191023 0 9.92 9.96 9.91 9.96 80536 9.323 up up correct
JHG.US Janus Henderson Group plc 20191023 0 22.55 23.24 22.43 23.16 1791234 20.5647 up down incorrect
JHI.US John Hancock Investors Trust 20191023 0 17.2 17.5 17.2 17.28 30790 14.4085 up up correct
JHS.US John Hancock Income Securities Trust 20191023 0 14.49 14.4961 14.44 14.49 29857 12.8321
JHX.US James Hardie Industries plc 20191023 0 17.34 17.4 17.21 17.38 12962 16.747 up up correct
JILL.US J.Jill Inc 20191023 0 1.83 1.84 1.79 1.82 123939 9.1 down down correct
JKS.US JinkoSolar Holding Co. Ltd 20191023 0 14.59 14.9688 14.5 14.65 843004 14.65 up up correct
JLL.US Jones Lang LaSalle Incorporated 20191023 0 143.86 144.97 142.6601 144.82 129022 144.435 up down incorrect
JLS.US Nuveen Mortgage and Income Fund 20191023 0 22.42 22.477 22.41 22.41 9094 20.2201 down down correct
JMIA.US Jumia Technologies AG 20191023 0 6.81 7 6.58 6.89 1095721 6.89 up up correct
JMM.US Nuveen Multi 20191023 0 7.194 7.2129 7.17 7.18 10101 6.4847 down up incorrect
JMP.US JMP Group LLC 20191023 0 3.3531 3.3531 3.3436 3.35 1568 3.2035 down down correct
JNJ.US Johnson & Johnson 20191023 0 129.66 130.48 129.07 129.9 6722254 122.5046 up down incorrect
JNPR.US Juniper Networks Inc 20191023 0 24.55 24.99 24.48 24.96 2933996 23.2303 up up correct
JOE.US The St. Joe Company 20191023 0 18.41 18.55 18.0544 18.37 58684 18.2052 down up incorrect
JOF.US Japan Smaller Capitalization Fund Inc 20191023 0 8.87 8.89 8.85 8.87 67278 7.3176
JP.US Jupai Holdings Limited 20191023 0 1.9 2.09 1.83 2.08 70866 2.08 up up correct
JPC.US Nuveen Preferred & Income Opportunities Fund 20191023 0 10.02 10.075 10.01 10.06 230990 8.6316 up up correct
JPI.US Nuveen Preferred and Income Term Fund 20191023 0 25.16 25.44 25.01 25.34 81570 21.9412 up down incorrect
JPS.US Nuveen Preferred Securities Income Fund 20191023 0 9.9 9.98 9.9 9.97 297480 8.6361 up up correct
JPT.US Nuveen Preferred and Income 2022 Term Fund 20191023 0 24.9 24.9 24.5 24.5 16491 21.5342 down down correct
JQC.US Nuveen Credit Strategies Income Fund 20191023 0 7.37 7.38 7.3602 7.38 332062 5.6096 up up correct
JRI.US Nuveen Real Asset Income and Growth Fund 20191023 0 18 18 17.64 17.72 165706 14.7807 down down correct
JRO.US Nuveen Floating Rate Income Opportunity Fund 20191023 0 9.41 9.4102 9.3857 9.4 220723 8.0451 down down correct
JRS.US Nuveen Real Estate Income Fund 20191023 0 11.02 11.04 10.93 10.94 38419 9.1198 down down correct
JSD.US Nuveen Short Duration Credit Opportunities Fund 20191023 0 14.79 14.79 14.7 14.75 33640 12.5953 down down correct
JT.US Jianpu Technology Inc 20191023 0 2.11 2.16 2.02 2.1 155585 16.8 down down correct
JTA.US Nuveen Tax 20191023 0 11.28 11.39 11.28 11.36 19764 9.7234 up up correct
JTD.US Nuveen Tax 20191023 0 16.77 16.97 16.7 16.89 36778 14.3472 up up correct
JWN.US Nordstrom Inc 20191023 0 37.13 37.47 36.43 36.65 2545490 35.8324 down down correct
K.US Kellogg Company 20191023 0 62.11 62.32 61.88 62.21 961008 57.3557 up up correct
KAI.US Kadant Inc 20191023 0 87.62 87.955 86.71 87.01 34989 85.6527 down down correct
KAMN.US Kaman Corporation 20191023 0 58.42 58.69 58.05 58.54 104957 56.2999 up up correct
KAR.US KAR Auction Services Inc 20191023 0 25.55 25.65 25.19 25.36 1560338 24.8019 down down correct
KB.US KB Financial Group Inc 20191023 0 37.18 37.4 36.92 37.17 85052 34.2539 down down correct
KBH.US KB Home 20191023 0 36.29 36.38 35.6328 36.07 1876882 35.0063 down down correct
KBR.US KBR Inc 20191023 0 24.93 25.1 24.64 24.9 1337972 24.1337 down down correct
KEN.US Kenon Holdings Ltd 20191023 0 22 22.31 22 22.31 2634 17.3971 up up correct
KEP.US Korea Electric Power Corporation 20191023 0 10.91 10.92 10.84 10.87 73162 10.3759 down down correct
KEX.US Kirby Corporation 20191023 0 82.51 83.725 81.98 82.4 404959 82.4 down up incorrect
KEY.US PK 20191023 0 25.03 25.03 25.03 25.03 0 22.2254
KEYS.US Keysight Technologies Inc 20191023 0 102.05 103.52 100.64 103.43 1479032 103.43 up up correct
KF.US The Korea Fund Inc 20191023 0 28.01 28.1123 28.01 28.03 1862 21.6681 up down incorrect
KFS.US Kingsway Financial Services Inc 20191023 0 2.38 2.38 2.32 2.33 5200 2.33 down down correct
KFY.US Korn Ferry 20191023 0 36.39 37.03 36.39 36.87 275589 36.0443 up up correct
KGC.US Kinross Gold Corporation 20191023 0 4.65 4.68 4.59 4.61 9405653 4.4906 down down correct
KIM.US PM 20191023 0 26.25 26.25 26.1 26.2 17353 23.6498 down down correct
KIO.US KKR Income Opportunities Fund 20191023 0 15.38 15.4 15.28 15.38 45085 12.5377
KL.US Kirkland Lake Gold Ltd 20191023 0 44.15 44.9 43.87 44 572778 42.6871 down down correct
KLR.US Kaleyra Inc 20191023 0 10.5 10.5 10.5 10.5 300 10.5
KMB.US Kimberly 20191023 0 130.56 134.61 129.91 134.29 3014651 125.092 up up correct
KMI.US Kinder Morgan Inc 20191023 0 20.29 20.41 20.18 20.4 8433486 17.6178 up up correct
KMPR.US Kemper Corporation 20191023 0 73.45 73.7 72.43 72.84 160675 70.0796 down down correct
KMT.US Kennametal Inc 20191023 0 31.08 31.6 30.27 31.35 1086758 29.6603 up up correct
KMX.US CarMax Inc 20191023 0 93.57 94.88 93.37 94.63 794726 94.63 up up correct
KN.US Knowles Corporation 20191023 0 21.48 21.59 21.21 21.56 773100 21.56 up up correct
KNL.US Knoll Inc 20191023 0 26.25 26.25 25.6 25.75 260915 24.7448 down down correct
KNOP.US KNOT Offshore Partners LP 20191023 0 19.88 20.05 19.79 19.98 115522 15.1811 up up correct
KNX.US Knight 20191023 0 37.36 38.98 36.21 37.89 2746532 37.2392 up down incorrect
KO.US The Coca 20191023 0 54.06 54.66 54.01 54.64 8648741 50.8376 up up correct
KODK.US Eastman Kodak Company 20191023 0 2.56 2.74 2.52 2.7 175994 2.7 up down incorrect
KOF.US Coca 20191023 0 57.49 57.94 57.2 57.47 214689 51.0079 down up incorrect
KOP.US Koppers Holdings Inc 20191023 0 30.42 30.5 29.93 30.36 114069 30.36 down down correct
KOS.US Kosmos Energy Ltd 20191023 0 5.73 5.93 5.6 5.83 14159200 5.6897 up up correct
KR.US The Kroger Co 20191023 0 24.91 25.18 24.81 24.98 7156381 23.8273 up down incorrect
KRA.US Kraton Corporation 20191023 0 21.95 22.05 21.21 21.45 316344 21.45 down up incorrect
KRC.US Kilroy Realty Corporation 20191023 0 78.9 79.2499 78.31 79.11 338538 74.3161 up up correct
KRG.US Kite Realty Group Trust 20191023 0 17.4 17.48 17.3 17.44 324671 15.8744 up up correct
KRO.US Kronos Worldwide Inc 20191023 0 12.3 12.36 12.01 12.35 137774 10.914 up up correct
KRP.US Kimbell Royalty Partners LP 20191023 0 13.86 13.935 13.83 13.85 108471 11.1058 down down correct
KSM.US DWS Strategic Municipal Income Trust 20191023 0 12.08 12.11 11.92 11.95 36868 10.7976 down down correct
KSS.US Kohl's Corporation 20191023 0 52.43 53.5 52.03 53.26 2560441 49.7453 up up correct
KSU.US P 20191023 0 28.52 29.0499 27.33 27.36 862 25.7239 down down correct
KT.US KT Corporation 20191023 0 11.45 11.45 11.295 11.39 444264 10.3747 down down correct
KTB.US Kontoor Brands Inc 20191023 0 40.17 40.705 39.55 40.25 896540 37.5043 up up correct
KTF.US DWS Municipal Income Trust 20191023 0 11.44 11.4548 11.415 11.43 53802 10.3794 down down correct
KTH.US Corts Trust For Peco Energy Capital Trust III 20191023 0 33.64 33.65 33.5002 33.65 716 28.8472 up up correct
KTN.US Credit 20191023 0 32.3 32.384 32.3 32.384 517 28.5648 up up correct
KW.US Kennedy 20191023 0 22.83 22.8416 22.49 22.54 343772 20.3779 down up incorrect
KWR.US Quaker Chemical Corporation 20191023 0 149.45 154.84 148.48 151.79 142715 149.4505 up up correct
KYN.US Kayne Anderson Energy Infrastructure Fund Inc 20191023 0 13.38 13.43 13.29 13.31 495055 10.4728 down up incorrect
L.US Loews Corporation 20191023 0 50.92 51.23 50.87 51.1 755059 50.4895 up up correct
LAC.US Lithium Americas Corp 20191023 0 2.99 3.1255 2.97 3.09 179324 3.09 up up correct
LAD.US Lithia Motors Inc 20191023 0 137.69 153.28 137 152.85 934627 150.7579 up up correct
LADR.US Ladder Capital Corp 20191023 0 17.46 17.46 17.31 17.38 369148 14.8247 down down correct
LAIX.US LAIX Inc 20191023 0 3.14 3.2 3.1 3.17 98306 3.17 up up correct
LAZ.US Lazard Ltd 20191023 0 36.62 37.5 35.84 37.43 555000 33.5299 up up correct
LBRT.US Liberty Oilfield Services Inc 20191023 0 8.61 9.07 8.45 8.92 1131300 8.7966 up up correct
LC.US LendingClub Corporation 20191023 0 12.81 12.98 12.76 12.8 230881 12.8 down down correct
LCI.US Lannett Company Inc 20191023 0 11.7 12.28 11.53 12.12 1268043 12.12 up up correct
LCII.US LCI Industries 20191023 0 97.83 100.05 96.36 99.5 193855 94.168 up up correct
LDOS.US Leidos Holdings Inc 20191023 0 79.1 80.14 78.99 79.24 807987 76.6894 up up correct
LDP.US Cohen & Steers Limited Duration Preferred and Income Fund Inc 20191023 0 25.55 25.63 25.47 25.55 44975 21.6003
LEA.US Lear Corporation 20191023 0 125.13 125.13 122.43 123.34 403772 120.3096 down down correct
LEAF.US Leaf Group Ltd 20191023 0 3.12 3.3092 3.0901 3.21 75125 3.21 up up correct
LEG.US Leggett & Platt Incorporated 20191023 0 44.62 44.97 44.41 44.87 1072605 41.1866 up down incorrect
LEJU.US Leju Holdings Limited 20191023 0 1.7548 1.77 1.75 1.77 5016 1.77 up up correct
LEN.US Lennar Corporation 20191023 0 61.61 61.92 61.12 61.67 2732070 60.4337 up up correct
LENB.US Lennar Corporation 20191023 0 48.78 49.025 48.655 48.89 35849 47.8158 up up correct
LEO.US BNY Mellon Strategic Municipals Inc 20191023 0 8.46 8.51 8.41 8.42 131205 7.5706 down up incorrect
LEVI.US Levi Strauss & Co 20191023 0 17.67 17.67 17.36 17.46 562037 17.1066 down down correct
LFC.US China Life Insurance Company Limited 20191023 0 12.4 12.44 12.35 12.44 220515 11.2604 up up correct
LGC.US U 20191023 0 10.23 10.25 10.22 10.23 199712 8.8554
LGF.US B 20191023 0 8.22 8.32 8.08 8.19 709989 8.19 down down correct
LGFA.US Lions Gate Entertainment Corp 20191023 0 8.68 8.78 8.55 8.66 808168 8.66 down down correct
LGI.US Lazard Global Total Return and Income Fund Inc 20191023 0 15.48 15.66 15.3312 15.4 11185 12.677 down down correct
LH.US Laboratory Corporation of America Holdings 20191023 0 167.33 169.46 167.2 169.05 453374 169.05 up up correct
LHX.US L3Harris Technologies Inc 20191023 0 201.24 201.88 198.74 200.38 1189695 192.4104 down down correct
LII.US Lennox International Inc 20191023 0 245.05 245.8 238.52 239.28 451503 233.4645 down down correct
LIN.US Linde plc 20191023 0 193.76 194.87 193.17 193.7 1228378 186.915 down down correct
LINX.US Linx S.A 20191023 0 8.07 8.18 8.01 8.15 142400 7.9842 up up correct
LITB.US LightInTheBox Holding Co. Ltd 20191023 0 1.05 1.09 1.02 1.08 38445 1.08 up up correct
LL.US Lumber Liquidators Holdings Inc 20191023 0 9.65 9.65 9.45 9.56 560468 9.56 down down correct
LLY.US Eli Lilly and Company 20191023 0 106 107.75 101.36 107.4 9115337 103.1327 up up correct
LMT.US Lockheed Martin Corporation 20191023 0 373.78 374.99 368.73 373.09 1289629 350.9127 down down correct
LNC.US Lincoln National Corporation 20191023 0 60.78 61.85 60.78 61.81 1007397 57.6481 up up correct
LND.US BrasilAgro 20191023 0 4.22 4.23 4.2061 4.23 7413 3.7683 up up correct
LNN.US Lindsay Corporation 20191023 0 92.72 93.54 90.78 91.04 67167 88.8887 down up incorrect
LOMA.US Loma Negra Compañía Industrial Argentina Sociedad Anónima 20191023 0 5.95 6.04 5.83 5.98 901744 5.6404 up up correct
LOW.US Lowe's Companies Inc 20191023 0 111.96 112.265 110.76 111.51 2261579 108.0216 down down correct
LPG.US Dorian LPG Ltd 20191023 0 11.8 12.41 11.8 12.37 409820 11.4257 up down incorrect
LPI.US Laredo Petroleum Inc 20191023 0 2.38 2.54 2.32 2.5 209657 50 up up correct
LPL.US LG Display Co. Ltd 20191023 0 6.07 6.2 5.78 5.81 319626 5.81 down up incorrect
LPX.US Louisiana 20191023 0 28.24 29.02 28.24 28.94 2181762 27.8694 up up correct
LRN.US Stride Inc 20191023 0 22.08 22.19 18.9005 21.09 2485965 21.09 down down correct
LSI.US Life Storage Inc 20191023 0 107.88 108.245 107.28 108 263637 66.9531 up up correct
LTC.US LTC Properties Inc 20191023 0 52.3 53.02 52.2 52.88 172393 46.4015 up down incorrect
LTHM.US Livent Corporation 20191023 0 7.12 7.17 6.94 7 1557100 7 down down correct
LUB.US Luby's Inc 20191023 0 1.8148 1.91 1.8148 1.82 7073 1.1077 up up correct
LUMN.US Lumen Technologies Inc 20191023 0 12.77 13.1 12.615 13.09 14978290 11.0941 up up correct
LUV.US Southwest Airlines Co 20191023 0 52.93 53.41 52.66 53.24 5051720 52.8637 up up correct
LVS.US Las Vegas Sands Corp 20191023 0 58.51 59.29 58.18 59.22 3687568 57.4141 up up correct
LW.US Lamb Weston Holdings Inc 20191023 0 75.33 75.54 74.17 74.81 1140137 72.6176 down down correct
LXFR.US Luxfer Holdings PLC 20191023 0 16.4 16.64 16.24 16.62 83881 15.6545 up up correct
LXP.US PC 20191023 0 57.07 57.54 56.485 56.485 1544 49.6462 down down correct
LXU.US LSB Industries Inc 20191023 0 5.24 5.31 5.04 5.2 90992 4 down down correct
LYB.US LyondellBasell Industries N.V 20191023 0 87.84 88.93 87.37 88.21 1786318 79.9461 up down incorrect
LYG.US Lloyds Banking Group plc 20191023 0 3.07 3.08 3.05 3.05 6980163 2.7469 down down correct
LYV.US Live Nation Entertainment Inc 20191023 0 67.35 67.75 66.69 67.18 589831 67.18 down down correct
LZB.US La 20191023 0 35.39 35.81 35.245 35.52 236527 34.4148 up up correct
M.US Macy's Inc 20191023 0 15.83 15.85 15.43 15.67 8563977 14.4928 down down correct
MA.US Mastercard Incorporated 20191023 0 262.68 264.19 258.51 260.85 5388707 258.1847 down down correct
MAC.US The Macerich Company 20191023 0 29.23 29.45 28.83 28.94 1613067 24.8622 down down correct
MAIN.US Main Street Capital Corporation 20191023 0 42.38 43.0498 42.36 42.77 332237 36.7509 up up correct
MAN.US ManpowerGroup Inc 20191023 0 89.2 90.12 87.77 90.12 710770 84.6137 up up correct
MANU.US Manchester United plc 20191023 0 16.06 16.47 16.06 16.47 96215 16.0191 up up correct
MAS.US Masco Corporation 20191023 0 44.28 44.4 43.88 44.01 1905729 42.7754 down down correct
MATX.US Matson Inc 20191023 0 38.67 39.39 38.59 39.37 81169 37.6673 up up correct
MAV.US Pioneer Municipal High Income Advantage Fund Inc 20191023 0 10.76 10.81 10.73 10.74 96513 9.7076 down down correct
MAXR.US Maxar Technologies Inc 20191023 0 8.12 8.67 7.95 8.6 1544422 8.5619 up up correct
MBI.US MBIA Inc 20191023 0 9.58 9.63 9.51 9.57 406593 9.57 down down correct
MBSC.US UN 20191023 0 15.5 15.84 15.5 15.84 2500 15.84 up up correct
MBT.US Mobile TeleSystems Public Joint Stock Company 20191023 0 8.35 8.46 8.35 8.46 2048490 6.6202 up up correct
MC.US Moelis & Company 20191023 0 32.11 32.11 30.93 31.79 567788 25.2868 down down correct
MCA.US BlackRock MuniYield California Quality Fund Inc 20191023 0 14.2 14.23 14.16 14.19 53648 12.9537 down down correct
MCB.US Metropolitan Bank Holding Corp 20191023 0 40.7342 41.2149 40.28 41.11 7231 41.11 up down incorrect
MCD.US McDonald's Corporation 20191023 0 200.11 201.1371 198.02 199.21 7966978 188.8005 down down correct
MCI.US Barings Corporate Investors 20191023 0 16.41 16.41 16.3394 16.3394 7984 13.9624 down down correct
MCK.US McKesson Corporation 20191023 0 145.74 147.45 144.72 146.06 1415768 142.8298 up up correct
MCN.US Madison Covered Call & Equity Strategy Fund 20191023 0 6.31 6.34 6.2965 6.31 50635 4.961
MCO.US Moody's Corporation 20191023 0 212.92 213.52 209.75 211.97 975493 208.2115 down down correct
MCR.US MFS Charter Income Trust 20191023 0 8.32 8.32 8.26 8.27 150147 6.9065 down down correct
MCS.US The Marcus Corporation 20191023 0 36.57 36.875 36.175 36.77 132489 36.3523 up up correct
MCY.US Mercury General Corporation 20191023 0 54 54.35 53.815 54.27 119336 48.441 up up correct
MD.US MEDNAX Inc 20191023 0 23.49 23.83 23.13 23.49 405517 23.49
MDC.US M.D.C. Holdings Inc 20191023 0 45.95 46.28 45.44 45.68 516079 39.283 down up incorrect
MDLA.US Medallia Inc 20191023 0 24.24 25.53 23.76 25.35 1362520 25.35 up up correct
MDLQ.US Medley LLC 20191023 0 20.84 20.9999 19.51 19.51 9240 14.9175 down down correct
MDLX.US Medley Capital Corporation 6.87 20191023 0 20.08 20.1195 19.5 19.5 8947 14.1161 down down correct
MDP.US Meredith Corporation 20191023 0 37.77 37.82 36.87 37.6 727223 36.1904 down down correct
MDT.US Medtronic plc 20191023 0 105.38 106.07 104.81 105.22 4571887 100.1418 down down correct
MDU.US MDU Resources Group Inc 20191023 0 28.14 28.22 27.95 28.12 652978 26.2584 down down correct
MEC.US Mayville Engineering Company Inc 20191023 0 12.92 13.31 12.65 12.95 26600 12.95 up down incorrect
MED.US Medifast Inc 20191023 0 105.62 107.23 104.75 106.45 250779 98.8773 up up correct
MEI.US Methode Electronics Inc 20191023 0 33.83 33.83 33.31 33.53 174891 32.6809 down up incorrect
MER.US PK 20191023 0 26.5 26.51 26.45 26.5 48500 24.5609
MFC.US Manulife Financial Corporation 20191023 0 18.75 18.8717 18.74 18.76 1071518 16.7735 up up correct
MFG.US Mizuho Financial Group Inc 20191023 0 3.09 3.11 3.06 3.1 343161 2.8667 up up correct
MFGP.US Micro Focus International plc 20191023 0 13.01 13.175 12.98 13.03 322628 11.2429 up up correct
MFL.US BlackRock MuniHoldings Investment Quality Fund 20191023 0 13.37 13.42 13.3 13.38 56895 12.2479 up up correct
MFM.US MFS Municipal Income Trust 20191023 0 6.94 6.95 6.91 6.93 31110 6.2776 down down correct
MFO.US MFA Financial Inc. SR NT 42 20191023 0 26.38 26.39 26.2965 26.35 1692 24.1067 down down correct
MFV.US MFS Special Value Trust 20191023 0 6.22 6.315 6.2 6.315 9575 5.2031 up up correct
MG.US Mistras Group Inc 20191023 0 14.7 15 14.5717 14.94 56800 14.94 up up correct
MGA.US Magna International Inc 20191023 0 54.06 54.15 53.5 54.15 744155 51.0456 up up correct
MGF.US MFS Government Markets Income Trust 20191023 0 4.57 4.57 4.55 4.56 53012 4.0386 down down correct
MGM.US MGM Resorts International 20191023 0 27.67 28.2 27.51 28.03 3235600 27.6965 up up correct
MGP.US MGM Growth Properties LLC 20191023 0 30.9 31.275 30.66 31.17 810688 27.3503 up down incorrect
MGR.US Affiliated Managers Group Inc 20191023 0 26.75 26.7805 26.67 26.75 22286 23.9756
MGU.US Macquarie Global Infrastructure Total Return Fund Inc 20191023 0 24.15 24.37 24.05 24.07 16888 21.0996 down down correct
MGY.US Magnolia Oil & Gas Corporation 20191023 0 10.41 10.65 10.3 10.47 885976 10.4119 up up correct
MH.US PD 20191023 0 5.6 5.69 4.87 5.01 105031 5.01 down up incorrect
MHD.US BlackRock MuniHoldings Fund Inc 20191023 0 16.34 16.34 16.23 16.28 12800 14.7451 down down correct
MHF.US Western Asset Municipal High Income Fund Inc 20191023 0 7.63 7.65 7.63 7.64 4815 7.0918 up up correct
MHI.US Pioneer Municipal High Income Fund Inc 20191023 0 12.17 12.17 12.13 12.13 41422 10.9969 down up incorrect
MHK.US Mohawk Industries Inc 20191023 0 126.23 128.98 125.5 128.5 1044313 128.5 up up correct
MHLA.US Maiden Holdings Ltd. 6.625 NT 2046 20191023 0 18.049 18.049 18.049 18.049 582 16.9657
MHN.US BlackRock MuniHoldings New York Quality Fund Inc 20191023 0 13.43 13.48 13.4 13.41 21918 12.1812 down down correct
MHNC.US Maiden Holdings North America Ltd 20191023 0 21.99 21.99 21.9 21.99 1443 18.1065
MIC.US Macquarie Infrastructure Corporation 20191023 0 40 40.38 39.9 40.14 481700 2.2663 up up correct
MIN.US MFS Intermediate Income Trust 20191023 0 3.77 3.77 3.75 3.77 561835 3.2014
MITT.US PC 20191023 0 26.07 26.07 25.82 25.95 57449 21.4001 down up incorrect
MIXT.US MiX Telematics Limited 20191023 0 12.63 12.85 12.63 12.73 51580 12.1244 up down incorrect
MIY.US BlackRock MuniYield Michigan Quality Fund Inc 20191023 0 13.94 13.99 13.94 13.98 23569 12.7046 up up correct
MKC.US V 20191023 0 79.965 79.965 79.965 79.965 800 77.6017
MKL.US Markel Corporation 20191023 0 1136.85 1149.99 1121.0101 1135.53 43859 1135.53 down down correct
MLI.US Mueller Industries Inc 20191023 0 30.17 30.79 29.93 30.72 262975 29.8209 up up correct
MLM.US Martin Marietta Materials Inc 20191023 0 268.61 269.84 262.17 264.06 579726 259.2597 down down correct
MLP.US Maui Land & Pineapple Company Inc 20191023 0 11.02 11.02 10.22 10.32 53476 10.32 down down correct
MLR.US Miller Industries Inc 20191023 0 32.51 34.44 32.2955 34.26 127444 32.6863 up up correct
MMC.US Marsh & McLennan Companies Inc 20191023 0 98.88 99.475 98.26 98.99 2234167 95.8264 up up correct
MMD.US MainStay MacKay DefinedTerm Municipal Opportunities Fund 20191023 0 20.8 20.8 20.64 20.65 30131 18.6176 down up incorrect
MMI.US Marcus & Millichap Inc 20191023 0 36.02 36.2 35.84 36.01 117503 36.01 down down correct
MMM.US 3M Company 20191023 0 167.41 168.76 166.56 168.76 2717458 156.3427 up up correct
MMP.US Magellan Midstream Partners L.P 20191023 0 64.09 64.43 63.08 63.26 921345 51.7616 down down correct
MMS.US Maximus Inc 20191023 0 76.3 76.38 74.54 74.87 362396 72.474 down down correct
MMT.US MFS Multimarket Income Trust 20191023 0 5.96 5.96 5.94 5.96 97799 5.025
MMU.US Western Asset Managed Municipals Fund Inc 20191023 0 13.65 13.71 13.6 13.61 77037 12.4999 down down correct
MN.US Manning & Napier Inc 20191023 0 1.75 1.8 1.73 1.73 14121 1.6645 down down correct
MNP.US Western Asset Municipal Partners Fund Inc 20191023 0 14.93 14.99 14.93 14.93 28380 13.7159
MNR.US PC 20191023 0 24.99 25 24.92 24.93 90221 21.7321 down up incorrect
MNRL.US Brigham Minerals Inc 20191023 0 20.05 20.59 19.75 20.5 158900 16.9558 up up correct
MO.US Altria Group Inc 20191023 0 46.4 46.8 46.07 46.75 9722164 39.1612 up up correct
MOD.US Modine Manufacturing Company 20191023 0 11.25 11.35 11.06 11.28 175824 11.28 up up correct
MODN.US Model N Inc 20191023 0 27.1 27.77 27 27.42 197016 27.42 up up correct
MOG.US A 20191023 0 82.18 83.49 81.55 83.46 50354 81.3875 up up correct
MOGU.US MOGU Inc 20191023 0 2.43 2.62 2.43 2.51 26416 2.51 up up correct
MOH.US Molina Healthcare Inc 20191023 0 123.71 124.36 121.42 121.85 541257 121.85 down down correct
MOS.US The Mosaic Company 20191023 0 19.73 20.18 19.32 20.17 3359794 19.7167 up up correct
MOV.US Movado Group Inc 20191023 0 26.08 26.08 25.23 25.3 146078 24.2815 down down correct
MPA.US BlackRock MuniYield Pennsylvania Quality Fund 20191023 0 14.17 14.17 14.04 14.06 15887 12.8077 down down correct
MPC.US Marathon Petroleum Corporation 20191023 0 65.09 65.96 64.74 65.87 5944001 59.348 up up correct
MPLX.US MPLX LP 20191023 0 27.17 27.26 27 27.08 1329022 20.2821 down down correct
MPV.US Barings Participation Investors 20191023 0 15.85 15.99 15.83 15.99 3246 13.8212 up up correct
MPW.US Medical Properties Trust Inc 20191023 0 20.23 20.55 20.11 20.5 4331652 18.206 up down incorrect
MPX.US Marine Products Corporation 20191023 0 13.75 13.9 13.17 13.48 29914 12.5172 down up incorrect
MQT.US BlackRock MuniYield Quality Fund II Inc 20191023 0 12.87 12.88 12.78 12.8408 25983 11.6566 down up incorrect
MQY.US BlackRock MuniYield Quality Fund Inc 20191023 0 14.87 14.9 14.76 14.76 50219 13.3562 down down correct
MRC.US MRC Global Inc 20191023 0 11.45 11.66 11.29 11.5 952300 11.5 up up correct
MRK.US Merck & Co. Inc 20191023 0 81.2282 82.807 81.0983 82.807 8180852 73.3954 up up correct
MRO.US Marathon Oil Corporation 20191023 0 11.71 12.2 11.535 12.01 9642752 11.6672 up up correct
MSA.US MSA Safety Incorporated 20191023 0 113.34 114 111.73 112.31 132665 109.2829 down down correct
MSB.US Mesabi Trust 20191023 0 24.71 24.89 24.2 24.68 79474 19.8394 down down correct
MSC.US Studio City International Holdings Limited 20191023 0 18.5 18.6 18.4 18.41 5135 18.41 down down correct
MSCI.US MSCI Inc 20191023 0 216.16 218.725 214.115 218.33 895491 214.4781 up down incorrect
MSD.US Morgan Stanley Emerging Markets Debt Fund Inc 20191023 0 9.29 9.34 9.27 9.33 142942 8.3224 up up correct
MSGS.US W 20191023 0 266.87 270 265.71 269.32 120532 267.5626 up up correct
MSI.US Motorola Solutions Inc 20191023 0 169.24 169.53 168.02 169.09 1095268 163.3836 down down correct
MSM.US MSC Industrial Direct Co. Inc 20191023 0 73.62 74.71 72.96 74.58 590019 61.1838 up down incorrect
MT.US ArcelorMittal 20191023 0 15.34 15.3473 15.09 15.19 2375927 15.0494 down down correct
MTB.US M&T Bank Corporation 20191023 0 156.07 157.93 155.24 157.8 678141 146.601 up up correct
MTD.US Mettler 20191023 0 687.42 703.47 684.55 688.87 188021 688.87 up up correct
MTDR.US Matador Resources Company 20191023 0 13.02 13.675 12.69 13.58 2354445 13.5271 up down incorrect
MTG.US MGIC Investment Corporation 20191023 0 14.13 14.19 13.99 14.12 2947796 13.4454 down up incorrect
MTH.US Meritage Homes Corporation 20191023 0 71.54 74.52 68.71 74.38 1096138 74.38 up up correct
MTL.US P 20191023 0 0.7505 0.7698 0.75 0.75 896 0.75 down down correct
MTN.US Vail Resorts Inc 20191023 0 231.96 233.445 229.41 230.27 251525 224.633 down down correct
MTOR.US Meritor Inc 20191023 0 22.39 22.465 21.9529 22.45 616546 22.45 up down incorrect
MTR.US Mesa Royalty Trust 20191023 0 8 8.0145 7.7388 7.929 9932 7.0732 down down correct
MTRN.US Materion Corporation 20191023 0 61.39 61.91 60.09 61.73 82022 60.7268 up up correct
MTT.US Western Asset Municipal Defined Opportunity Trust Inc 20191023 0 22.02 22.2104 21.8237 22.03 8119 21.044 up up correct
MTW.US The Manitowoc Company Inc 20191023 0 12.27 12.55 12.06 12.51 275370 12.51 up down incorrect
MTX.US Minerals Technologies Inc 20191023 0 51.53 51.56 50.54 51.25 249128 50.8719 down down correct
MTZ.US MasTec Inc 20191023 0 68.5 68.55 67.27 67.68 707952 67.68 down down correct
MUA.US BlackRock MuniAssets Fund Inc 20191023 0 15.58 15.7996 15.45 15.79 24704 14.2573 up up correct
MUC.US BlackRock MuniHoldings California Quality Fund Inc 20191023 0 13.92 14 13.89 13.95 152340 12.7388 up down incorrect
MUE.US BlackRock MuniHoldings Quality Fund II Inc 20191023 0 12.6399 12.6399 12.52 12.54 37317 11.3822 down down correct
MUFG.US Mitsubishi UFJ Financial Group Inc 20191023 0 5.16 5.19 5.06 5.18 595981 4.8899 up up correct
MUH.US BlackRock MuniHoldings Fund II Inc 20191023 0 14.73 14.79 14.64 14.67 14968 13.7664 down down correct
MUI.US BlackRock Muni Intermediate Duration Fund Inc 20191023 0 14.06 14.1 14.03 14.04 53669 12.822 down down correct
MUJ.US BlackRock MuniHoldings New Jersey Quality Fund Inc 20191023 0 14.06 14.14 14.05 14.07 50035 12.6446 up up correct
MUR.US Murphy Oil Corporation 20191023 0 19.49 20.5 19.11 20.1 2816839 18.5212 up up correct
MUSA.US Murphy USA Inc 20191023 0 90.45 91.31 89.815 91.29 363831 90.4757 up up correct
MUX.US McEwen Mining Inc 20191023 0 1.6 1.615 1.565 1.6 1530961 1.6
MVF.US BlackRock MuniVest Fund Inc 20191023 0 9.09 9.09 9.01 9.05 91793 8.2159 down down correct
MVO.US MV Oil Trust 20191023 0 6.4 6.99 6.3567 6.88 35829 5.3528 up up correct
MVT.US BlackRock MuniVest Fund II Inc 20191023 0 14.48 14.505 14.45 14.46 19199 13.0695 down down correct
MWA.US Mueller Water Products Inc 20191023 0 11.63 11.79 11.6 11.69 704397 11.2351 up up correct
MX.US Magnachip Semiconductor Corporation 20191023 0 12.16 12.44 11.92 11.98 823967 11.98 down down correct
MXF.US The Mexico Fund Inc 20191023 0 13.41 13.47 13.39 13.44 17180 12.6311 up up correct
MXL.US MaxLinear Inc 20191023 0 22.46 22.6245 21.765 21.81 570192 21.81 down down correct
MYC.US Blackrock MuniYield California Fund Inc 20191023 0 14.08 14.11 14.03 14.03 51426 12.8227 down down correct
MYD.US BlackRock MuniYield Fund Inc 20191023 0 14.58 14.68 14.52 14.56 67416 13.1506 down down correct
MYE.US Myers Industries Inc 20191023 0 16.53 16.63 16.38 16.55 65937 15.3856 up up correct
MYI.US BlackRock MuniYield Quality Fund III Inc 20191023 0 13.48 13.52 13.41 13.44 99257 12.2744 down down correct
MYJ.US BlackRock MuniYield New Jersey Fund Inc 20191023 0 15.07 15.17 15.07 15.09 45054 13.5374 up up correct
MYN.US BlackRock MuniYield New York Quality Fund Inc 20191023 0 12.89 12.92 12.84 12.87 36308 11.7142 down down correct
MYOV.US Myovant Sciences Ltd 20191023 0 5.18 5.25 4.79 4.82 517467 4.82 down down correct
NAC.US Nuveen California Quality Municipal Income Fund 20191023 0 14.82 14.91 14.79 14.81 154750 14.1932 down up incorrect
NAD.US Nuveen Quality Municipal Income Fund 20191023 0 14.4 14.43 14.35 14.38 347348 13.6317 down up incorrect
NAN.US Nuveen New York Quality Municipal Income Fund 20191023 0 14.1 14.1 14.01 14.06 40742 13.3848 down up incorrect
NAT.US Nordic American Tankers Limited 20191023 0 4.02 4.32 3.9 4.22 5327481 3.6664 up up correct
NAZ.US Nuveen Arizona Quality Municipal Income Fund 20191023 0 13.39 13.39 13.27 13.37 15930 12.7844 down up incorrect
NBB.US Nuveen Taxable Municipal Income Fund 20191023 0 21.98 22.0195 21.78 21.79 64011 19.4382 down down correct
NBHC.US National Bank Holdings Corporation 20191023 0 36.78 36.78 34.16 34.95 207202 33.1265 down down correct
NBR.US Nabors Industries Ltd 20191023 0 1.74 1.84 1.69 1.75 193695 85.158 up down incorrect
NC.US NACCO Industries Inc 20191023 0 63.3546 64 62.54 64 23559 60.193 up up correct
NCA.US Nuveen California Municipal Value Fund Inc 20191023 0 10.45 10.5 10.4206 10.47 12728 9.8117 up down incorrect
NCLH.US Norwegian Cruise Line Holdings Ltd 20191023 0 49.98 50.7 49.76 50.69 878083 50.69 up up correct
NCR.US NCR Corporation 20191023 0 29.35 29.85 29.235 29.74 807088 29.74 up up correct
NCV.US PA 20191023 0 26.15 26.15 26.14 26.14 1378 23.3871 down down correct
NCZ.US PA 20191023 0 25.6843 25.703 25.66 25.6935 8145 24.677 up up correct
NDP.US Tortoise Energy Independence Fund Inc 20191023 0 3.85 3.98 3.84 3.93 115629 28.8902 up up correct
NEA.US Nuveen AMT 20191023 0 14.22 14.22 14.1249 14.17 380118 13.4609 down down correct
NEM.US Newmont Corporation 20191023 0 38.4 38.9 38.04 38.38 5439577 36.2302 down down correct
NEP.US NextEra Energy Partners LP 20191023 0 51.09 52.57 51.09 52.44 400179 48.3525 up up correct
NET.US Cloudflare Inc 20191023 0 14.63 15.2404 14.63 14.73 894715 14.73 up up correct
NETI.US Eneti Inc 20191023 0 7.1244 7.7521 7.0148 7.513 164789 68.0678 up up correct
NEU.US NewMarket Corporation 20191023 0 456.96 469.47 455.81 464.68 63660 443.2363 up up correct
NEV.US Nuveen Enhanced Municipal Value Fund 20191023 0 14.3 14.3245 14.23 14.25 68036 13.2836 down down correct
NEW.US Puxin Limited 20191023 0 8.3 8.5 8.26 8.4 310283 8.4 up up correct
NEWR.US New Relic Inc 20191023 0 58.32 59.3 58.32 58.99 740043 58.99 up down incorrect
NEX.US NexTier Oilfield Solutions Inc 20191023 0 5.23 5.56 5.11 5.51 2060336 5.51 up down incorrect
NEXA.US Nexa Resources S.A 20191023 0 10.75 10.87 10.45 10.58 251501 9.4972 down down correct
NFG.US National Fuel Gas Company 20191023 0 45.28 45.87 44.949 45.72 445306 42.2089 up up correct
NFH.US WS 20191023 0 10.21 10.21 10.19 10.19 150810 8.5847 down down correct
NFJ.US AllianzGI NFJ Dividend Interest & Premium Strategy Fund 20191023 0 12.29 12.37 12.25 12.3 215412 10.4837 up down incorrect
NGG.US National Grid plc 20191023 0 59.04 59.5 59.04 59.47 809515 52.6175 up up correct
NGL.US PC 20191023 0 25.3168 25.363 25.3095 25.34 6809 20.1868 up up correct
NGS.US Natural Gas Services Group Inc 20191023 0 12.31 12.67 12.1 12.6 129300 12.6 up down incorrect
NGVC.US Natural Grocers by Vitamin Cottage Inc 20191023 0 8.39 8.7268 8.29 8.53 172594 7.1602 up up correct
NGVT.US Ingevity Corporation 20191023 0 84.39 84.39 82.33 82.69 525696 82.69 down down correct
NHI.US National Health Investors Inc 20191023 0 85.3 86.29 84.8 86.21 188605 75.6517 up up correct
NI.US PB 20191023 0 28.09 28.17 28.06 28.06 14293 24.5884 down down correct
NID.US Nuveen Intermediate Duration Municipal Term Fund 20191023 0 13.87 13.87 13.8 13.87 52802 13.269
NIE.US AllianzGI Equity & Convertible Income Fund 20191023 0 21.63 21.76 21.5871 21.7 114776 17.8494 up up correct
NIM.US Nuveen Select Maturities Municipal Fund 20191023 0 10.44 10.6 10.44 10.59 23910 10.2041 up up correct
NINE.US Nine Energy Service Inc 20191023 0 5.52 5.7699 5.38 5.6 208228 5.6 up up correct
NIO.US NIO Inc 20191023 0 1.58 1.595 1.52 1.53 12847715 1.53 down down correct
NIQ.US Nuveen Intermediate Duration Quality Municipal Term Fund 20191023 0 13.59 13.65 13.58 13.58 24108 13.0599 down down correct
NJR.US New Jersey Resources Corporation 20191023 0 44.4 44.59 44.18 44.26 390994 40.7238 down up incorrect
NKE.US NIKE Inc 20191023 0 95.03 95.54 92.12 92.32 11985174 90.5298 down down correct
NKG.US Nuveen Georgia Quality Municipal Income Fund 20191023 0 12.38 12.42 12.36 12.42 22478 11.864 up down incorrect
NKX.US Nuveen California AMT 20191023 0 15.15 15.15 15.09 15.1484 63109 14.4315 down down correct
NL.US NL Industries Inc 20191023 0 4.16 4.18 3.99 4.17 3689 3.8613 up up correct
NLS.US Nautilus Inc 20191023 0 1.27 1.96 1.24 1.84 7060865 1.84 up up correct
NLSN.US Nielsen Holdings plc 20191023 0 21.25 21.43 21.04 21.41 1944535 20.8228 up up correct
NLY.US PI 20191023 0 26.04 26.09 25.78 25.81 53573 22.5109 down down correct
NM.US PH 20191023 0 9.1 9.13 9.1 9.12 2800 9.12 up down incorrect
NMCO.US Nuveen Municipal Credit Opportunities Fund 20191023 0 15.19 15.23 15.08 15.15 106700 13.5222 down down correct
NMG.US Nouveau Monde Graphite Inc 20191023 0 0.14 0.1568 0.14 0.1568 9625 1.568 up up correct
NMI.US Nuveen Municipal Income Fund Inc 20191023 0 11.4 11.42 11.34 11.38 18534 10.9135 down down correct
NMM.US Navios Maritime Partners L.P 20191023 0 18.94 20.46 18.94 20.41 105624 18.3681 up up correct
NMPRG.US Navios Maritime Holdings Inc 20191023 0 8.8 9.3 8.79 9.3 1901 9.3 up up correct
NMPRH.US Navios Maritime Holdings Inc 20191023 0 9.1 9.13 9.1 9.12 2800 9.12 up up correct
NMR.US Nomura Holdings Inc 20191023 0 4.6 4.655 4.6 4.65 182876 4.3141 up up correct
NMS.US Nuveen Minnesota Quality Municipal Income Fund 20191023 0 14.1 14.15 13.98 14.022 3761 13.3705 down up incorrect
NMT.US Nuveen Massachusetts Quality Municipal Income Fund 20191023 0 14.11 14.1656 14.1 14.1305 6023 13.5513 up down incorrect
NMZ.US Nuveen Municipal High Income Opportunity Fund 20191023 0 14.19 14.2099 14.085 14.1 176288 13.3578 down down correct
NNI.US Nelnet Inc 20191023 0 60.91 61.21 60.19 60.92 38128 59.2068 up up correct
NNN.US National Retail Properties Inc 20191023 0 57.75 57.88 57.1 57.61 831822 51.535 down down correct
NNY.US Nuveen New York Municipal Value Fund Inc 20191023 0 10.21 10.31 10.21 10.31 11314 6.2213 up up correct
NOA.US North American Construction Group Ltd 20191023 0 10.6 10.77 10.49 10.75 86072 10.4578 up up correct
NOAH.US Noah Holdings Limited 20191023 0 29.12 29.46 29.12 29.26 294541 29.26 up up correct
NOC.US Northrop Grumman Corporation 20191023 0 352 353.77 348.34 353.2 1176152 341.4623 up up correct
NOK.US Nokia Corporation 20191023 0 5.23 5.24 5.1 5.11 35040352 5.11 down down correct
NOM.US Nuveen Missouri Quality Municipal Income Fund 20191023 0 14.23 14.56 14.23 14.5 5444 13.905 up up correct
NOMD.US Nomad Foods Limited 20191023 0 18.78 19.015 18.59 18.89 908682 18.89 up up correct
NOV.US NOV Inc 20191023 0 21.48 21.92 21.07 21.64 3172404 21.3978 up up correct
NOVA.US Sunnova Energy International Inc 20191023 0 10.6 10.63 10.38 10.51 94300 10.51 down down correct
NOW.US ServiceNow Inc 20191023 0 216.3 225.73 213.99 220.01 12288340 220.01 up down incorrect
NP.US Neenah Inc 20191023 0 62.12 63.12 62.04 62.43 49469 57.7046 up up correct
NPK.US National Presto Industries Inc 20191023 0 82.2 82.78 80.8 82.7 39348 72.6987 up up correct
NPO.US EnPro Industries Inc 20191023 0 69.87 70.11 69.08 69.75 70234 67.4041 down down correct
NPTN.US NeoPhotonics Corporation 20191023 0 6.03 6.055 5.863 6 422861 6 down down correct
NPV.US Nuveen Virginia Quality Municipal Income Fund 20191023 0 13.9274 13.9274 13.73 13.73 30535 13.1703 down up incorrect
NQP.US Nuveen Pennsylvania Quality Municipal Income Fund 20191023 0 13.99 14.0542 13.99 14.02 14082 13.2437 up up correct
NR.US Newpark Resources Inc 20191023 0 7.25 7.5 7.12 7.46 243690 7.46 up up correct
NRG.US NRG Energy Inc 20191023 0 40.65 40.87 40.41 40.62 1792333 37.9217 down down correct
NRGX.US PIMCO Energy and Tactical Credit Opportunities Fund 20191023 0 16.87 17.23 16.7366 17.01 308983 13.5192 up up correct
NRK.US Nuveen New York AMT 20191023 0 13.39 13.41 13.31 13.38 58718 12.83 down down correct
NRP.US Natural Resource Partners L.P 20191023 0 26.67 27.1265 26.5716 26.68 11141 22.0399 up down incorrect
NRT.US North European Oil Royalty Trust 20191023 0 6 6.23 5.8475 6.11 39045 5.1196 up up correct
NRUC.US National Rural Utilities Cooperative Finance Corp 20191023 0 28.1 28.1 28 28.02 17800 25.0135 down down correct
NS.US PC 20191023 0 24.79 24.83 24.741 24.75 17630 19.8928 down down correct
NSA.US PA 20191023 0 35.38 35.76 35.17 35.41 321973 32.4769 up up correct
NSC.US Norfolk Southern Corporation 20191023 0 185.72 188.2 182.87 184.87 3177105 177.6521 down down correct
NSCO.US WS 20191023 0 5.25 5.355 5.11 5.16 48737 3.151 down down correct
NSL.US Nuveen Senior Income Fund 20191023 0 5.69 5.72 5.6866 5.7 87183 4.851 up up correct
NSP.US Insperity Inc 20191023 0 103.25 105.55 103.08 105.26 260890 98.8921 up up correct
NTB.US The Bank of N.T. Butterfield & Son Limited 20191023 0 30.09 31.33 30.09 30.93 206963 27.225 up up correct
NTG.US Tortoise Midstream Energy Fund Inc 20191023 0 11.42 11.4453 11.32 11.34 230607 96.8784 down down correct
NTP.US Nam Tai Property Inc 20191023 0 9.04 9.04 8.88 9.03 7990 9.03 down down correct
NTR.US Nutrien Ltd 20191023 0 48.6 48.945 48.301 48.4 1621155 44.5965 down down correct
NTZ.US Natuzzi S.p.A 20191023 0 1.65 1.71 1.65 1.71 4157 1.71 up up correct
NUE.US Nucor Corporation 20191023 0 53.15 53.46 52.74 52.97 2787195 49.9282 down down correct
NUO.US Nuveen Ohio Quality Municipal Income Fund 20191023 0 15.61 15.64 15.59 15.62 17134 14.8631 up up correct
NUS.US Nu Skin Enterprises Inc 20191023 0 44.65 45.185 44.34 44.87 310780 41.4812 up down incorrect
NUV.US Nuveen Municipal Value Fund Inc 20191023 0 10.42 10.43 10.4 10.43 247219 10.0432 up up correct
NUW.US Nuveen AMT 20191023 0 16.69 16.733 16.55 16.5814 21517 15.8726 down up incorrect
NVG.US Nuveen AMT 20191023 0 16.57 16.6 16.5 16.5 269509 15.522 down down correct
NVGS.US Navigator Holdings Ltd 20191023 0 11.1 11.83 11.07 11.73 163413 11.73 up up correct
NVR.US NVR Inc 20191023 0 3796.18 3829.94 3766 3775.06 16241 3775.06 down down correct
NVRO.US Nevro Corp 20191023 0 82.86 85.53 82.51 84.99 378956 84.99 up up correct
NVS.US Novartis AG 20191023 0 86.79 86.87 86.24 86.63 2028344 80.3713 down down correct
NVST.US Envista Holdings Corporation 20191023 0 28.19 29.26 28.1437 29.14 727071 29.14 up up correct
NVT.US nVent Electric plc 20191023 0 21.81 21.92 21.48 21.79 1709762 20.5313 down down correct
NVTA.US Invitae Corporation 20191023 0 16.82 17.17 16.12 16.28 2241544 16.28 down down correct
NWG.US NatWest Group plc 20191023 0 6.13 6.14 6.0054 6.07 2600806 5.5102 down up incorrect
NWN.US Northwest Natural Holding Company 20191023 0 71.3 71.45 70.6 70.91 99835 65.5312 down down correct
NX.US Quanex Building Products Corporation 20191023 0 18.63 18.95 18.56 18.72 194354 18.0216 up up correct
NXC.US Nuveen California Select Tax 20191023 0 15.29 15.42 15.2543 15.35 2680 14.282 up up correct
NXJ.US Nuveen New Jersey Quality Municipal Income Fund 20191023 0 14.44 14.46 14.4 14.41 39216 13.6462 down up incorrect
NXP.US Nuveen Select Tax 20191023 0 15.95 16.1 15.95 16.08 21397 14.9768 up up correct
NXQ.US Nuveen Select Tax 20191023 0 14.49 14.57 14.43 14.52 60282 13.5173 up down incorrect
NXR.US Nuveen Select Tax 20191023 0 15.7477 15.749 15.7192 15.7192 4142 14.6242 down down correct
NXRT.US NexPoint Residential Trust Inc 20191023 0 48.4 48.6098 47.89 48.12 102503 45.0836 down down correct
NYCB.US PU 20191023 0 51.15 51.15 50.81 50.81 8814 50.81 down up incorrect
NYT.US The New York Times Company 20191023 0 30.15 30.775 30.15 30.56 2130296 30.2015 up down incorrect
NZF.US Nuveen Municipal Credit Income Fund 20191023 0 15.92 15.95 15.78 15.79 277787 15.0589 down down correct
O.US Realty Income Corporation 20191023 0 80 80.34 79.57 80.3 1030983 73.1378 up up correct
OAK.US PB 20191023 0 26.86 26.86 26.86 26.86 0 23.4108
OC.US Owens Corning 20191023 0 64.58 65.22 60.59 61.48 4320146 59.815 down down correct
OCN.US Ocwen Financial Corporation 20191023 0 1.75 1.78 1.75 1.77 219617 26.55 up down incorrect
ODC.US Oil 20191023 0 33.01 33.01 32.56 32.8 2690 30.7069 down down correct
OEC.US Orion Engineered Carbons S.A 20191023 0 16.65 16.72 16.35 16.55 217914 16.1518 down up incorrect
OFC.US Corporate Office Properties Trust 20191023 0 30.08 30.16 29.84 30.03 364607 27.5755 down down correct
OFG.US OFG Bancorp 20191023 0 21.23 21.37 20.61 20.86 348895 20.1183 down down correct
OGE.US OGE Energy Corp 20191023 0 43.32 43.56 43.165 43.33 755533 39.3567 up up correct
OGS.US ONE Gas Inc 20191023 0 95.39 95.39 94.66 95.01 178748 89.0976 down down correct
OHI.US Omega Healthcare Investors Inc 20191023 0 44.46 44.69 44.0701 44.4 1831195 37.2802 down down correct
OI.US O 20191023 0 10.18 10.43 10.07 10.41 1371831 10.3124 up up correct
OIA.US Invesco Municipal Income Opportunities Trust 20191023 0 7.74 7.754 7.69 7.7 46508 6.9236 down down correct
OIBR.US C 20191023 0 0.95 0.95 0.93 0.95 45859900 0.95
OII.US Oceaneering International Inc 20191023 0 13.95 14.43 13.79 14.2 892347 14.2 up up correct
OIS.US Oil States International Inc 20191023 0 13.37 13.91 13.07 13.61 501100 13.61 up up correct
OKE.US ONEOK Inc 20191023 0 70.04 70.97 69.526 70.91 1744807 58.3539 up up correct
OLN.US Olin Corporation 20191023 0 18.67 18.7 18.42 18.46 1818397 16.9309 down down correct
OLP.US One Liberty Properties Inc 20191023 0 28.42 28.42 27.94 28.18 27002 23.5929 down down correct
OMC.US Omnicom Group Inc 20191023 0 76.52 77.01 76.29 76.72 1402227 70.2125 up up correct
OMF.US OneMain Holdings Inc 20191023 0 36.96 37.3 36.65 36.77 560400 26.109 down down correct
OMI.US Owens & Minor Inc 20191023 0 7.19 7.25 6.98 7.2 1169313 7.1866 up up correct
ONE.US OneSmart International Education Group Limited 20191023 0 7.27 7.345 7.27 7.31 23700 7.31 up up correct
ONTO.US Onto Innovation Inc 20191023 0 33.91 34.47 33.66 33.75 169255 33.75 down down correct
OOMA.US Ooma Inc 20191023 0 11.45 11.5 11.305 11.38 64669 11.38 down down correct
OPY.US Oppenheimer Holdings Inc 20191023 0 27.98 28.18 27.715 28.04 59821 25.6638 up up correct
OR.US Osisko Gold Royalties Ltd 20191023 0 9.38 9.49 9.37 9.41 449153 9.1285 up up correct
ORA.US Ormat Technologies Inc 20191023 0 77.48 78.33 77.13 77.93 191930 76.8211 up up correct
ORAN.US Orange S.A 20191023 0 16.48 16.57 16.48 16.54 209614 14.144 up up correct
ORC.US Orchid Island Capital Inc 20191023 0 5.85 5.8544 5.8 5.85 466846 4.1749
ORCC.US Owl Rock Capital Corporation 20191023 0 17.02 17.28 16.93 17 156004 13.7728 down down correct
ORCL.US Oracle Corporation 20191023 0 54 54.63 53.87 54.13 10533650 52.3869 up down incorrect
ORI.US Old Republic International Corporation 20191023 0 23.78 23.91 23.73 23.91 1217551 19.4528 up up correct
ORN.US Orion Group Holdings Inc 20191023 0 4.36 4.65 4.27 4.56 66605 4.56 up up correct
OSG.US Overseas Shipholding Group Inc 20191023 0 1.83 1.84 1.81 1.83 190102 1.83
OSK.US Oshkosh Corporation 20191023 0 78.25 79.96 78.05 79.79 642904 77.2814 up up correct
OUT.US Outfront Media Inc. (REIT) 20191023 0 26.86 27.1 26.66 26.99 552800 26.0259 up up correct
OVV.US Ovintiv Inc 20191023 0 4.04 4.17 3.98 4.09 5061244 18.8582 up up correct
OXM.US Oxford Industries Inc 20191023 0 69.6 69.6 68.09 68.61 82894 65.9776 down down correct
OXY.US Occidental Petroleum Corporation 20191023 0 42.07 42.92 41.84 42.92 7831184 40.6722 up up correct
PAC.US Grupo Aeroportuario del Pacífico S.A.B. de C.V 20191023 0 99.9 100.43 99.22 100.26 56185 95.0025 up up correct
PACK.US Ranpak Holdings Corp 20191023 0 5.92 6.23 5.92 5.96 12880 5.96 up up correct
PAG.US Penske Automotive Group Inc 20191023 0 47.24 48.72 47.035 48.63 240525 46.5129 up down incorrect
PAGS.US PagSeguro Digital Ltd 20191023 0 35.66 38.37 35.45 38.3 5585764 38.3 up up correct
PAI.US Western Asset Investment Grade Income Fund Inc 20191023 0 16.03 16.38 15.9875 16.09 22073 14.8 up up correct
PAM.US Pampa Energía S.A 20191023 0 15.28 15.52 14.73 15.15 714652 15.15 down up incorrect
PAR.US PAR Technology Corporation 20191023 0 23.4 23.832 23.3 23.55 123659 23.55 up up correct
PARR.US Par Pacific Holdings Inc 20191023 0 22.72 22.78 22.54 22.7 121381 22.7 down up incorrect
PAYC.US Paycom Software Inc 20191023 0 190 197.47 189.44 194.61 758944 194.61 up up correct
PB.US Prosperity Bancshares Inc 20191023 0 72.58 74.08 72.15 73.95 970782 69.1634 up up correct
PBA.US Pembina Pipeline Corporation 20191023 0 35.86 35.99 35.585 35.81 1087589 30.7887 down down correct
PBC.US Prospect Capital Corporation 6.875% Notes due 2029 20191023 0 26.45 26.62 26.4104 26.62 10082 22.9053 up up correct
PBF.US PBF Energy Inc 20191023 0 30.39 30.92 30.18 30.59 1587271 29.982 up down incorrect
PBFX.US PBF Logistics LP 20191023 0 21.08 21.23 20.86 20.98 186324 16.7016 down down correct
PBH.US Prestige Consumer Healthcare Inc 20191023 0 35.97 36.38 35.46 35.89 199516 35.89 down down correct
PBI.US Pitney Bowes Inc 20191023 0 5.06 5.155 4.96 5.06 2570436 4.646
PBR.US Petróleo Brasileiro S.A. 20191023 0 15.29 15.6 15.25 15.58 20214881 12.4473 up up correct
PBRA.US Petróleo Brasileiro S.A. 20191023 0 14.02 14.365 13.97 14.34 4094375 12.3831 up up correct
PBT.US Permian Basin Royalty Trust 20191023 0 4.21 4.23 4.11 4.14 152658 3.5966 down down correct
PBY.US Prospect Capital Corporation 20191023 0 25.7509 25.9386 25.7509 25.9104 4714 23.2557 up up correct
PCF.US High Income Securities Fund 20191023 0 8.48 8.51 8.47 8.51 13528 6.6992 up up correct
PCG.US PG&E Corporation 20191023 0 8.14 8.25 7.97 8.2 7177494 8.2 up up correct
PCI.US PIMCO Dynamic Credit and Mortgage Income Fund 20191023 0 24.95 25.04 24.81 25.02 363335 19.9049 up up correct
PCK.US PIMCO California Municipal Income Fund II 20191023 0 10.11 10.1801 10.08 10.15 36060 9.1178 up down incorrect
PCM.US PCM Fund Inc 20191023 0 11.37 11.37 11.339 11.36 7524 9.3662 down down correct
PCN.US PIMCO Corporate & Income Strategy Fund 20191023 0 18.75 18.8 18.66 18.67 76146 15.7359 down down correct
PCQ.US PIMCO California Municipal Income Fund 20191023 0 19.84 19.84 19.68 19.68 33108 18.7238 down up incorrect
PD.US PagerDuty Inc 20191023 0 24 24.66 23.48 23.62 1250751 23.62 down down correct
PDI.US PIMCO Dynamic Income Fund 20191023 0 32.72 32.98 32.72 32.94 138058 26.4142 up down incorrect
PDM.US Piedmont Office Realty Trust Inc 20191023 0 20.97 21.11 20.845 21.1 519092 19.0321 up down incorrect
PDS.US Precision Drilling Corporation 20191023 0 1.06 1.08 1.04 1.06 59257 21.2
PDT.US John Hancock Premium Dividend Fund 20191023 0 17.86 18 17.86 18 44368 15.1806 up up correct
PEAK.US Healthpeak Properties Inc 20191023 0 37.56 37.93 37.38 37.93 2887443 34.4244 up down incorrect
PEG.US Public Service Enterprise Group Incorporated 20191023 0 62.61 62.775 62.3 62.74 1696045 58.0418 up up correct
PEI.US Pennsylvania Real Estate Investment Trust 20191023 0 6.15 6.3 6.07 6.27 1474049 5.4682 up down incorrect
PEN.US Penumbra Inc 20191023 0 150.33 151 148.58 149.64 390333 149.64 down down correct
PEO.US Adams Natural Resources Fund Inc 20191023 0 15.77 16.06 15.76 16.06 138185 13.5527 up up correct
PFD.US Flaherty & Crumrine Preferred Income Fund Inc 20191023 0 15.44 15.47 15.2892 15.37 12844 13.468 down down correct
PFE.US Pfizer Inc 20191023 0 36.31 36.78 36.22 36.77 13301356 31.9476 up up correct
PFGC.US Performance Food Group Company 20191023 0 42.08 42.4 41.48 41.62 525251 41.62 down down correct
PFL.US PIMCO Income Strategy Fund 20191023 0 11.8 11.82 11.7691 11.82 84600 9.6153 up up correct
PFN.US PIMCO Income Strategy Fund II 20191023 0 10.56 10.5896 10.52 10.58 239800 8.5968 up up correct
PFO.US Flaherty & Crumrine Preferred Income Opportunity Fund Inc 20191023 0 12.29 12.32 12.27 12.28 8641 10.6258 down up incorrect
PFS.US Provident Financial Services Inc 20191023 0 25.1 25.1 24.89 25.01 107489 22.3885 down down correct
PFSI.US PennyMac Financial Services Inc 20191023 0 32.84 32.86 31.94 32 287761 31.0679 down down correct
PG.US The Procter & Gamble Company 20191023 0 121.99 123.73 121.84 123 8320038 117.092 up up correct
PGP.US PIMCO Global StocksPLUS & Income Fund 20191023 0 11.51 11.51 11.4 11.5 23858 9.4657 down down correct
PGR.US The Progressive Corporation 20191023 0 68.82 69.26 67.945 68.4 3884756 61.8499 down down correct
PGRE.US Paramount Group Inc 20191023 0 13.11 13.25 13.02 13.19 1765431 12.2366 up up correct
PGTI.US PGT Innovations Inc 20191023 0 18.08 18.35 17.91 18.34 224849 18.34 up up correct
PGZ.US Principal Real Estate Income Fund 20191023 0 21 21.26 21 21.17 32448 17.779 up up correct
PH.US Parker 20191023 0 186.18 188.545 185.23 187.49 636417 180.9357 up up correct
PHD.US Pioneer Floating Rate Fund Inc 20191023 0 10.42 10.45 10.34 10.35 283191 8.8908 down down correct
PHG.US Koninklijke Philips N.V 20191023 0 43.21 43.645 43.21 43.49 804252 40.9645 up down incorrect
PHI.US PLDT Inc 20191023 0 21.5 21.57 21.3605 21.45 44466 18.7783 down down correct
PHK.US PIMCO High Income Fund 20191023 0 7.69 7.71 7.66 7.7 514113 6.2211 up up correct
PHM.US PulteGroup Inc 20191023 0 39.5 39.86 39.18 39.83 4259643 38.7803 up up correct
PHR.US Phreesia Inc 20191023 0 27.09 27.63 26.35 26.41 181247 26.41 down down correct
PHT.US Pioneer High Income Fund Inc 20191023 0 9.28 9.3 9.25 9.28 52881 7.5635
PHX.US PHX Minerals Inc 20191023 0 13.9 14.31 13.9 14.13 12486 13.632 up up correct
PII.US Polaris Inc 20191023 0 101.62 103.29 99.71 101.67 867798 96.3912 up up correct
PIM.US Putnam Master Intermediate Income Trust 20191023 0 4.63 4.64 4.6 4.64 93944 3.9524 up up correct
PING.US Ping Identity Holding Corp 20191023 0 15.5 16.47 15.45 16.34 228120 16.34 up up correct
PINS.US Pinterest Inc 20191023 0 25.76 26.3 25.44 25.7 7110226 25.7 down down correct
PIPR.US Piper Sandler Companies 20191023 0 73.38 74.46 72.95 74.23 49600 68.6648 up up correct
PJT.US PJT Partners Inc 20191023 0 40.02 40.02 39.24 39.32 58434 37.5584 down down correct
PK.US Park Hotels & Resorts Inc 20191023 0 23.62 23.95 23.58 23.84 1925640 22.0508 up up correct
PKE.US Park Aerospace Corp 20191023 0 16.32 16.39 16.2 16.34 70272 14.4923 up up correct
PKG.US Packaging Corporation of America 20191023 0 108.5 111.23 108.5 110.06 1275155 102.858 up up correct
PKI.US PerkinElmer Inc 20191023 0 84.39 85.1 83.99 84.86 642789 84.4671 up up correct
PKO.US PIMCO Income Opportunity Fund 20191023 0 26.97 27.005 26.9 26.92 52687 21.9893 down down correct
PKX.US POSCO 20191023 0 47.66 48.02 47.46 48.02 128949 45.1164 up up correct
PLAN.US Anaplan Inc 20191023 0 43.19 45.825 42.92 44.62 3189013 44.62 up up correct
PLD.US Prologis Inc 20191023 0 90.88 91.94 90.54 91.87 2179615 87.2204 up up correct
PLNT.US Planet Fitness Inc 20191023 0 60.26 60.77 59.62 60.12 864148 60.12 down up incorrect
PLOW.US Douglas Dynamics Inc 20191023 0 45.58 46.22 45.18 46.07 47612 43.15 up up correct
PLYM.US Plymouth Industrial REIT Inc 20191023 0 18.7 18.84 18.63 18.84 82888 16.5371 up up correct
PM.US Philip Morris International Inc 20191023 0 81.34 82.12 81.18 81.78 3477287 71.9149 up up correct
PMF.US PIMCO Municipal Income Fund 20191023 0 14.96 14.9996 14.85 14.88 29825 14.137 down up incorrect
PML.US PIMCO Municipal Income Fund II 20191023 0 15.42 15.57 15.42 15.52 80598 14.7904 up down incorrect
PMM.US Putnam Managed Municipal Income Trust 20191023 0 7.86 7.8795 7.85 7.85 56918 7.074 down down correct
PMO.US Putnam Municipal Opportunities Trust 20191023 0 13.14 13.15 13.02 13.1 71709 11.7041 down down correct
PMT.US PennyMac Mortgage Investment Trust 20191023 0 22.84 23.05 22.84 23.03 621122 19.0913 up down incorrect
PMX.US PIMCO Municipal Income Fund III 20191023 0 12.48 12.54 12.42 12.42 45500 11.7736 down up incorrect
PNC.US The PNC Financial Services Group Inc 20191023 0 144.98 146.43 144.7 146.37 1106487 136.8556 up up correct
PNF.US PIMCO New York Municipal Income Fund 20191023 0 14.11 14.2234 14.035 14.15 24127 13.4694 up up correct
PNI.US PIMCO New York Municipal Income Fund II 20191023 0 11.87 11.89 11.84 11.84 11977 11.3521 down up incorrect
PNM.US PNM Resources Inc 20191023 0 52.22 52.3 51.63 52.01 231178 49.0467 down up incorrect
PNR.US Pentair plc 20191023 0 39.82 41.83 39.69 41.47 2546066 40.222 up up correct
PNW.US Pinnacle West Capital Corporation 20191023 0 94.79 94.915 93.89 94.15 795580 86.0796 down down correct
POLY.US Plantronics Inc 20191023 0 38.31 38.9 37.94 38.49 132687 37.8665 up up correct
POR.US Portland General Electric Company 20191023 0 56.96 57.21 56.77 57.1 363122 52.6041 up down incorrect
POST.US Post Holdings Inc 20191023 0 101.05 101.8285 100.23 100.56 423403 100.56 down down correct
PPG.US PPG Industries Inc 20191023 0 125.12 126.08 124.24 124.47 1685151 119.9692 down up incorrect
PPL.US PPL Corporation 20191023 0 32.8 33.27 32.79 33.18 4974347 29.2683 up up correct
PPT.US Putnam Premier Income Trust 20191023 0 5.33 5.33 5.3 5.31 155028 4.4881 down up incorrect
PRA.US ProAssurance Corporation 20191023 0 40.32 40.41 39.885 40.26 109429 38.7426 down down correct
PRG.US PROG Holdings Inc 20191023 0 76.9013 77.191 75.4723 77.1611 741953 65.1513 up up correct
PRGO.US Perrigo Company plc 20191023 0 54.58 54.63 53.75 54.35 703864 51.9896 down down correct
PRI.US Primerica Inc 20191023 0 125.37 126.355 125.03 125.75 80260 122.3103 up up correct
PRLB.US Proto Labs Inc 20191023 0 105.13 107.86 104.15 107.24 212847 107.24 up up correct
PRMW.US Primo Water Corporation 20191023 0 12.8 12.87 12.77 12.83 361252 12.3835 up up correct
PRO.US PROS Holdings Inc 20191023 0 54.2 55.24 53.85 54.03 293499 54.03 down down correct
PRS.US Prudential Financial Inc 20191023 0 27.56 27.68 27.5366 27.68 62484 24.6644 up down incorrect
PRT.US PermRock Royalty Trust 20191023 0 6.68 6.92 6.5512 6.75 72663 5.8085 up up correct
PRTY.US Party City Holdco Inc 20191023 0 6.8 7.01 6.66 6.97 1043176 6.97 up up correct
PRU.US Prudential Financial Inc 20191023 0 90.14 91.6 90.14 91.57 1795350 81.2545 up up correct
PSA.US Public Storage 20191023 0 241.01 241.95 238.24 240.42 822492 223.0514 down down correct
PSF.US Cohen & Steers Select Preferred and Income Fund Inc 20191023 0 29.81 29.87 29.57 29.61 20784 24.9027 down down correct
PSN.US Parsons Corporation 20191023 0 32.84 34.11 32.84 33.99 162437 33.99 up down incorrect
PSO.US Pearson plc 20191023 0 8.64 8.71 8.64 8.7 237345 8.1657 up up correct
PSTG.US Pure Storage Inc 20191023 0 18.94 19.11 18.72 19.03 3368152 19.03 up up correct
PSTL.US Postal Realty Trust Inc 20191023 0 16.92 16.93 16.75 16.78 8400 15.0978 down down correct
PSX.US Phillips 66 20191023 0 108.77 109.2 108.33 109 2342765 98.0232 up up correct
PSXP.US Phillips 66 Partners LP 20191023 0 54.36 54.6398 53.85 54.06 169022 43.5029 down down correct
PTR.US PetroChina Company Limited 20191023 0 51.2 51.82 51 51.79 42703 44.9062 up down incorrect
PTY.US PIMCO Corporate & Income Opportunity Fund 20191023 0 18.38 18.41 18.3485 18.41 109509 15.2211 up up correct
PUK.US Prudential plc 20191023 0 41.87 42.47 41.7 42.24 795466 34.5037 up up correct
PUKPRA.US PUKPRA 20191023 0 27.06 27.35 27.06 27.24 16505 24.5452 up up correct
PUMP.US ProPetro Holding Corp 20191023 0 8.23 8.49 8.01 8.4 1771887 8.4 up up correct
PVG.US Pretium Resources Inc 20191023 0 12.22 12.33 12.05 12.13 801827 12.13 down down correct
PVH.US PVH Corp 20191023 0 92.29 92.47 90.71 91.75 889867 91.5836 down down correct
PVL.US Permianville Royalty Trust 20191023 0 2.27 2.29 2.21 2.29 74405 1.9422 up up correct
PWR.US Quanta Services Inc 20191023 0 40.9 41.47 40.6 41.25 1036632 40.9315 up up correct
PXD.US Pioneer Natural Resources Company 20191023 0 129.81 131.76 128.51 130.6 1422233 122.3414 up down incorrect
PYN.US PIMCO New York Municipal Income Fund III 20191023 0 9.98 9.989 9.98 9.989 575 9.4967 up up correct
PYS.US PPlus Trust Series RRD 20191023 0 18.97 19.0336 18.92 18.95 5742 16.0652 down down correct
PZC.US PIMCO California Municipal Income Fund III 20191023 0 11.34 11.4 11.3 11.34 47314 10.7844
PZN.US Pzena Investment Management Inc 20191023 0 8.42 8.73 8.39 8.55 48930 7.65 up up correct
QD.US Qudian Inc 20191023 0 6.35 6.5 6.29 6.5 2558239 6.5 up up correct
QGEN.US QIAGEN N.V 20191023 0 28.06 28.25 27.98 28.15 2022732 28.15 up down incorrect
QSR.US Restaurant Brands International Inc 20191023 0 67.56 67.96 66.82 67.9 1649692 62.6369 up up correct
QTWO.US Q2 Holdings Inc 20191023 0 66.05 67.13 64.86 65.41 764143 65.41 down down correct
QUOT.US Quotient Technology Inc 20191023 0 8.12 8.22 8.05 8.19 1015257 8.19 up up correct
QVCD.US QVC Inc. 6.375% Senior Secured Notes due 2067 20191023 0 26.4 26.4 26.3 26.4 20436 22.893
R.US Ryder System Inc 20191023 0 53.52 53.81 52.9 53.77 340955 48.8475 up down incorrect
RA.US Brookfield Real Assets Income Fund Inc 20191023 0 22.79 22.85 22.7 22.85 112899 17.4947 up up correct
RACE.US Ferrari N.V 20191023 0 153.01 153.5252 151.6 151.97 599272 150.0711 down down correct
RAD.US Rite Aid Corporation 20191023 0 8.87 8.91 8.5 8.56 1319958 8.56 down down correct
RAMP.US LiveRamp Holdings Inc 20191023 0 37.62 38.74 37.3 38.73 320139 38.73 up down incorrect
RBA.US Ritchie Bros. Auctioneers Incorporated 20191023 0 40.21 40.24 39.66 39.8 253722 38.3852 down down correct
RBC.US Regal Beloit Corporation 20191023 0 74.12 75.11 73.36 75.05 173145 73.2294 up up correct
RC.US Ready Capital Corporation 20191023 0 16.28 16.55 16.23 16.42 184492 12.8216 up up correct
RCA.US Ready Capital Corporation 7.00% Convertible Senior Notes due 2023 20191023 0 27.49 27.5 27.49 27.5 2676 24.1557 up up correct
RCB.US Ready Capital Corporation 20191023 0 25.77 25.99 25.75 25.86 4300 24.5002 up up correct
RCF.US UN 20191023 0 51.8 53.25 51.3 52.35 1279253 52.35 up up correct
RCI.US Rogers Communications Inc 20191023 0 47.96 48.08 46.59 46.7 2705700 42.4204 down down correct
RCL.US Royal Caribbean Group 20191023 0 108.27 109.91 107.58 109.68 1077711 107.9381 up up correct
RCS.US PIMCO Strategic Income Fund Inc 20191023 0 9.42 9.43 9.28 9.31 74616 7.7001 down up incorrect
RCUS.US Arcus Biosciences Inc 20191023 0 8.95 9 8.5 8.55 186046 8.55 down down correct
RDN.US Radian Group Inc 20191023 0 24.58 24.79 24.43 24.62 972711 23.3414 up up correct
RDS.US B 20191023 0 59.75 60.41 59.65 60.4 3346020 56.5707 up up correct
RDY.US Dr. Reddy's Laboratories Limited 20191023 0 39.13 39.99 39.13 39.88 164636 39.2298 up up correct
RE.US Everest Re Group Ltd 20191023 0 248.76 250.65 248.455 249.3 247844 235.3652 up up correct
RELX.US RELX PLC 20191023 0 22.8 22.93 22.775 22.83 360739 21.6794 up up correct
RENN.US Renren Inc 20191023 0 0.78 0.78 0.7562 0.7774 7803 2.3322 down up incorrect
RES.US RPC Inc 20191023 0 4.37 4.95 4.32 4.63 6879568 4.63 up up correct
REV.US Revlon Inc 20191023 0 26.4 27.12 26.4 27.12 68441 27.12 up up correct
REVG.US REV Group Inc 20191023 0 12.41 12.99 12.15 12.84 202021 12.5168 up up correct
REX.US REX American Resources Corporation 20191023 0 77.55 78.2 77.07 77.56 21598 77.56 up down incorrect
REXR.US Rexford Industrial Realty Inc 20191023 0 46.72 46.84 46.22 46.84 659227 45.14 up up correct
REZI.US Resideo Technologies Inc 20191023 0 9.04 9.64 8.6 9.5 16433223 9.5 up up correct
RF.US Regions Financial Corporation 20191023 0 16.19 16.35 16.08 16.28 7951383 14.9404 up down incorrect
RFI.US Cohen & Steers Total Return Realty Fund Inc 20191023 0 14.84 14.87 14.63 14.72 56648 12.4917 down down correct
RFL.US Rafael Holdings Inc 20191023 0 19.16 19.61 19.055 19.17 48426 19.17 up up correct
RFP.US Resolute Forest Products Inc 20191023 0 4.61 4.75 4.59 4.72 134514 4.3747 up down incorrect
RGA.US Reinsurance Group of America Incorporated 20191023 0 157.26 158.68 156.305 156.65 146003 148.2907 down down correct
RGR.US Sturm Ruger & Company Inc 20191023 0 45.77 46.09 45.02 45.92 88069 40.3235 up up correct
RGS.US Regis Corporation 20191023 0 22.38 22.98 22.0403 22.61 422362 22.61 up up correct
RGT.US Royce Global Value Trust Inc 20191023 0 10.2977 10.33 10.2977 10.3 2618 7.9647 up up correct
RH.US RH 20191023 0 184.79 186.14 183.36 186.08 440729 186.08 up up correct
RHI.US Robert Half International Inc 20191023 0 56 56.08 55.39 55.89 1286041 53.409 down down correct
RHP.US Ryman Hospitality Properties Inc 20191023 0 85.57 85.8 84.63 84.99 298431 81.8274 down down correct
RIG.US Transocean Ltd 20191023 0 4.74 4.96 4.56 4.85 16071640 4.85 up up correct
RIO.US Rio Tinto Group 20191023 0 52.5 52.5 52.08 52.13 1129321 43.3283 down down correct
RIV.US RiverNorth Opportunities Fund Inc 20191023 0 16.59 16.69 16.42 16.5002 64880 12.2994 down down correct
RJF.US Raymond James Financial Inc 20191023 0 82.79 84.01 82.235 83.91 1121355 54.0981 up down incorrect
RL.US Ralph Lauren Corporation 20191023 0 98.28 99.05 96.74 97.13 920668 93.9186 down down correct
RLGY.US Realogy Holdings Corp 20191023 0 8.56 8.72 8.36 8.68 2547264 8.68 up up correct
RLI.US RLI Corp 20191023 0 96.65 97.25 95.695 95.91 104319 90.2738 down down correct
RLJ.US RLJ Lodging Trust 20191023 0 16.93 16.96 16.78 16.88 889836 16.4706 down up incorrect
RM.US Regional Management Corp 20191023 0 29.85 30.25 29.74 29.83 68088 28.9976 down down correct
RMD.US ResMed Inc 20191023 0 127 127.8 126.26 126.74 387461 124.4501 down down correct
RMI.US RiverNorth Opportunistic Municipal Income Fund Inc 20191023 0 22.15 22.56 22.11 22.54 20511 19.613 up up correct
RMM.US Rivernorth Managed Duration Municipal Income Fund Inc 20191023 0 19.849 19.94 19.8 19.94 21600 17.5737 up up correct
RMPL.US P 20191023 0 25.75 26.14 25.75 26.03 667 25.6618 up up correct
RMT.US Royce Micro 20191023 0 8.08 8.09 8.04 8.06 110995 6.8165 down down correct
RNG.US RingCentral Inc 20191023 0 153.36 157.36 148.43 148.89 1162985 148.89 down down correct
RNGR.US Ranger Energy Services Inc 20191023 0 5.35 5.35 5.02 5.0586 5787 5.0586 down down correct
RNP.US Cohen & Steers REIT and Preferred Income Fund Inc 20191023 0 24.6 24.68 24.345 24.47 150815 21.2253 down down correct
RNR.US RenaissanceRe Holdings Ltd 20191023 0 186.21 187.94 185.56 186.55 168752 182.9785 up up correct
ROG.US Rogers Corporation 20191023 0 155.06 155.94 147.41 149.68 147318 149.68 down down correct
ROK.US Rockwell Automation Inc 20191023 0 171.68 173.99 170.32 172.24 762334 165.4473 up up correct
ROL.US Rollins Inc 20191023 0 37.25 40.07 37.25 38.53 5722405 25.1869 up up correct
ROP.US Roper Technologies Inc 20191023 0 332.09 335.285 331.54 334.92 740796 331.3106 up up correct
RPM.US RPM International Inc 20191023 0 70.91 71.25 69.73 70.19 553254 67.6439 down down correct
RPT.US RPT Realty 20191023 0 14.26 14.33 13.99 14.18 671848 13.0361 down down correct
RQI.US Cohen & Steers Quality Income Realty Fund Inc 20191023 0 15.81 15.96 15.7 15.81 246279 13.6297
RRC.US Range Resources Corporation 20191023 0 3.73 4 3.644 3.84 11786070 3.8212 up down incorrect
RRD.US R. R. Donnelley & Sons Company 20191023 0 4.48 4.75 4.41 4.62 1380358 4.5381 up up correct
RRX.US Regal Beloit Corporation 20191023 0 74.12 75.11 73.36 75.05 173145 73.2294 up down incorrect
RS.US Reliance Steel & Aluminum Co 20191023 0 99.65 99.675 98.32 99.23 503376 94.7462 down down correct
RSF.US RiverNorth Specialty Finance Corp 20191023 0 18.991 19.1 18.991 19.1 1200 15.0091 up down incorrect
RSG.US Republic Services Inc 20191023 0 87.35 87.79 86.35 86.76 894311 83.7184 down down correct
RTX.US Raytheon Technologies Corporation 20191023 0 140.83 141.44 139.21 139.91 3355683 83.1755 down down correct
RVI.US Retail Value Inc 20191023 0 6.7534 6.8288 6.7251 6.7496 755290 -20.9493 down down correct
RVLV.US Revolve Group Inc 20191023 0 21.25 22.2 20.92 21.41 1275928 21.41 up down incorrect
RVT.US Royce Value Trust Inc 20191023 0 13.83 13.854 13.75 13.83 167532 11.4939
RWT.US Redwood Trust Inc 20191023 0 16.88 17.02 16.85 16.93 644843 14.447 up down incorrect
RXN.US Rexnord Corporation 20191023 0 27.99 28.67 27.73 28.56 1737433 28.132 up up correct
RY.US Royal Bank of Canada 20191023 0 80.99 81.36 80.92 81.36 645149 74.9822 up down incorrect
RYAM.US Rayonier Advanced Materials Inc 20191023 0 4.52 4.58 4.42 4.53 365734 4.53 up up correct
RYB.US RYB Education Inc 20191023 0 6.14 6.22 6.12 6.2 7497 6.2 up up correct
RYI.US Ryerson Holding Corporation 20191023 0 8.33 8.55 8.22 8.47 175139 8.4146 up up correct
RYN.US Rayonier Inc 20191023 0 29.24 29.45 29.05 29.44 328840 27.162 up up correct
RZA.US Reinsurance Group of America Incorporated 20191023 0 27.55 27.7 27.43 27.45 72686 24.0586 down down correct
SA.US Seabridge Gold Inc 20191023 0 12 12.16 11.92 12.01 250378 12.01 up up correct
SAFE.US Safehold Inc 20191023 0 34.21 34.29 33.7 34.11 144720 33.398 down down correct
SAH.US Sonic Automotive Inc 20191023 0 29.75 31.08 29.53 30.71 541176 29.9373 up up correct
SAIC.US Science Applications International Corporation 20191023 0 79.85 80.54 78.6 78.86 196472 76.1258 down down correct
SAIL.US SailPoint Technologies Holdings Inc 20191023 0 18.85 19.365 18.74 19.06 1093385 19.06 up down incorrect
SAM.US The Boston Beer Company Inc 20191023 0 398.27 399.94 372.2148 373.39 217311 373.39 down up incorrect
SAN.US Banco Santander S.A 20191023 0 4.38 4.4 4.36 4.4 6683225 4.2295 up down incorrect
SAND.US Sandstorm Gold Ltd 20191023 0 5.87 5.92 5.75 5.79 1413213 5.79 down down correct
SAP.US SAP SE 20191023 0 130.91 131.84 130.86 131.66 709075 127.6897 up up correct
SAR.US Saratoga Investment Corp 20191023 0 24.78 24.78 24.6 24.73 63466 21.6498 down down correct
SAVE.US Spirit Airlines Inc 20191023 0 37.2 37.895 36.61 37.75 1614690 37.75 up up correct
SB.US Safe Bulkers Inc 20191023 0 1.8 1.935 1.8 1.91 313822 1.91 up down incorrect
SBER.US Sberbank of Russia PJSC ADR 20191023 0 239.2 240.18 237.76 239.57 34655410 239.57 up up correct
SBH.US Sally Beauty Holdings Inc 20191023 0 15.95 16.45 15.78 16.4 1232593 16.4 up down incorrect
SBI.US Western Asset Intermediate Muni Fund Inc 20191023 0 9.16 9.31 9.15 9.22 61957 8.6598 up up correct
SBOW.US SilverBow Resources Inc 20191023 0 8.06 8.71 7.87 8.66 42403 8.66 up down incorrect
SBR.US Sabine Royalty Trust 20191023 0 38.45 39.1599 38.4 38.95 6942 32.7574 up up correct
SBS.US Companhia de Saneamento Básico do Estado de São Paulo 20191023 0 12.71 13.38 12.71 13.32 2612310 12.7518 up up correct
SBSW.US Sibanye Stillwater Limited 20191023 0 6.78 7.03 6.78 6.96 4279207 6.2156 up down incorrect
SC.US Santander Consumer USA Holdings Inc 20191023 0 25.29 25.53 25.25 25.44 521909 23.6797 up up correct
SCCO.US Southern Copper Corporation 20191023 0 35.86 36.16 35.42 36.08 893262 32.8648 up up correct
SCD.US LMP Capital and Income Fund Inc 20191023 0 14.16 14.2 13.92 14.09 125045 10.8398 down down correct
SCE.US PL 20191023 0 23.62 23.755 23.5601 23.65 37738 22.6996 up up correct
SCHW.US The Charles Schwab Corporation 20191023 0 40.77 41.535 40.65 41.37 6002279 40.0433 up down incorrect
SCI.US Service Corporation International 20191023 0 46.23 46.375 45.65 45.94 714706 44.2725 down down correct
SCL.US Stepan Company 20191023 0 94.74 98.9 92.959 95.68 93222 93.4289 up down incorrect
SCM.US Stellus Capital Investment Corporation 20191023 0 13.83 13.87 13.73 13.84 72870 11.0766 up down incorrect
SCS.US Steelcase Inc 20191023 0 18.18 18.22 17.94 18 392272 16.5697 down down correct
SCU.US Sculptor Capital Management Inc 20191023 0 15.94 16.97 15.94 16.65 72776 14.3031 up up correct
SCX.US The L.S. Starrett Company 20191023 0 5.22 5.36 5.22 5.28 20767 5.28 up up correct
SD.US SandRidge Energy Inc 20191023 0 4.56 4.7 4.42 4.63 221406 4.63 up up correct
SDRL.US Seadrill Limited 20191023 0 16.53 17.9 16.53 17.04 588644 17.04 up up correct
SE.US Sea Limited 20191023 0 26.77 27.65 26.65 27.26 3985265 27.26 up up correct
SEAS.US SeaWorld Entertainment Inc 20191023 0 27.51 27.705 26.8 27.68 745220 27.68 up up correct
SEDA.US UN 20191023 0 0.175 0.175 0.165 0.17 1608000 0.17 down up incorrect
SEE.US Sealed Air Corporation 20191023 0 41.69 42.01 41.5066 41.69 873583 40.2449
SEM.US Select Medical Holdings Corporation 20191023 0 17.53 17.57 17.21 17.52 286160 17.3376 down up incorrect
SF.US Stifel Financial Corp 20191023 0 55.32 55.9 55.32 55.82 235494 36.356 up up correct
SFB.US Stifel Financial Corporation 5.20% Senior Notes due 2047 20191023 0 26.3 26.3 26.03 26.07 9713 24.436 down down correct
SFE.US Safeguard Scientifics Inc 20191023 0 11.13 11.17 11 11.14 40003 10.2246 up down incorrect
SFL.US SFL Corporation Ltd 20191023 0 14.94 15.06 14.86 15.06 480777 12.2492 up up correct
SFUN.US Fang Holdings Limited 20191023 0 1.96 1.97 1.9 1.96 73993 19.6
SG.US Sweetgreen Inc. 20191023 0 7.1898 7.3 7.1898 7.3 1311 7.3 up up correct
SGU.US Star Group L.P 20191023 0 9.41 9.49 9.35 9.37 72229 8.2814 down down correct
SHAK.US Shake Shack Inc 20191023 0 88.18 88.3449 83.73 84.53 1005828 84.53 down down correct
SHG.US Shinhan Financial Group Co. Ltd 20191023 0 36.99 37.01 36.58 36.58 80516 33.6564 down down correct
SHI.US Sinopec Shanghai Petrochemical Company Limited 20191023 0 28.49 28.61 28.1 28.61 99589 25.2748 up down incorrect
SHLX.US Shell Midstream Partners L.P 20191023 0 20.5 20.72 20.5 20.65 500795 15.4485 up up correct
SHO.US Sunstone Hotel Investors Inc 20191023 0 13.93 14 13.79 13.9 1153035 13.253 down down correct
SHOP.US Shopify Inc 20191023 0 298.21 309.7722 291.06 297.14 2373326 297.14 down down correct
SHW.US The Sherwin 20191023 0 570 570 558.38 563.87 613522 184.4904 down down correct
SID.US Companhia Siderúrgica Nacional 20191023 0 3.33 3.37 3.23 3.31 4564684 3.1701 down down correct
SIG.US Signet Jewelers Limited 20191023 0 16.16 16.62 15.79 15.95 2618744 15.3021 down down correct
SII.US Sprott Inc 20191023 0 2.34 2.367 2.33 2.33 10246 21.7432 down down correct
SITC.US SITE Centers Corp 20191023 0 15.63 15.75 15.38 15.47 2284025 14.454 down down correct
SITE.US SiteOne Landscape Supply Inc 20191023 0 79.99 80.86 79.15 79.84 247272 79.84 down up incorrect
SIX.US Six Flags Entertainment Corporation 20191023 0 47.89 48.25 44.72 44.88 6109542 43.6028 down down correct
SJI.US South Jersey Industries Inc 20191023 0 32.41 32.41 31.955 32 342979 28.776 down down correct
SJIJ.US South Jersey Industries Inc 20191023 0 26.22 26.28 26.13 26.18 34300 23.4769 down down correct
SJM.US The J. M. Smucker Company 20191023 0 106.58 107.97 106.56 107.81 641206 100.5976 up up correct
SJR.US Shaw Communications Inc 20191023 0 19.93 20.04 19.14 19.16 1028850 17.4252 down down correct
SJT.US San Juan Basin Royalty Trust 20191023 0 2.65 2.75 2.53 2.66 79054 2.2014 up down incorrect
SJW.US SJW Group 20191023 0 73.57 74.165 73.21 73.84 97841 70.652 up up correct
SKIL.US Skillsoft Corp 20191023 0 10.185 10.19 10.15 10.18 21500 10.18 down down correct
SKM.US SK Telecom Co.Ltd 20191023 0 22.41 22.64 22.41 22.64 546366 35.2843 up up correct
SKT.US Tanger Factory Outlet Centers Inc 20191023 0 17.59 17.94 17.54 17.71 2616287 15.4821 up down incorrect
SKX.US Skechers U.S.A. Inc 20191023 0 36.71 38.35 35.82 36.72 4438299 36.72 up up correct
SKY.US Skyline Champion Corporation 20191023 0 30.15 30.357 29.5817 29.73 243036 29.73 down down correct
SLB.US Schlumberger Limited 20191023 0 34.57 35.65 34.22 35.33 12891680 33.1039 up up correct
SLCA.US U.S. Silica Holdings Inc 20191023 0 7.12 7.59 6.84 7.19 2562405 7.0113 up up correct
SLF.US Sun Life Financial Inc 20191023 0 44.94 45.23 44.84 44.99 1981002 41.2034 up down incorrect
SLG.US SL Green Realty Corp 20191023 0 82.5118 84.2718 81.9918 84.1118 761642 72.2296 up down incorrect
SM.US SM Energy Company 20191023 0 7.45 8.145 7.17 7.98 4657412 7.8247 up up correct
SMAR.US Smartsheet Inc 20191023 0 36.3 37.66 34.58 34.8 2946420 34.8 down down correct
SMFG.US Sumitomo Mitsui Financial Group Inc 20191023 0 6.98 7.01 6.96 7.01 1083198 6.4135 up up correct
SMG.US The Scotts Miracle 20191023 0 101.26 101.4325 97.8206 97.92 441697 92.1231 down down correct
SMHI.US SEACOR Marine Holdings Inc 20191023 0 13.86 14.1895 13.78 13.85 59792 13.85 down down correct
SMLP.US Summit Midstream Partners LP 20191023 0 4.81 4.89 4.7354 4.84 350109 66.0451 up up correct
SMM.US Salient Midstream & MLP Fund 20191023 0 7.46 7.49 7.42 7.44 80202 103.0711 down down correct
SMP.US Standard Motor Products Inc 20191023 0 50.24 50.61 50.09 50.29 56196 48.5084 up up correct
SNA.US Snap 20191023 0 162.43 165.08 162.01 164.93 397831 155.4186 up up correct
SNAP.US Snap Inc 20191023 0 13.91 14.38 12.93 13.18 112851367 13.18 down down correct
SNDR.US Schneider National Inc 20191023 0 22.96 23.21 22.75 23.15 479429 20.6646 up up correct
SNN.US Smith & Nephew plc 20191023 0 43.41 43.64 43.23 43.25 1363042 41.4877 down up incorrect
SNP.US China Petroleum & Chemical Corporation 20191023 0 58.77 59.11 58.375 59.08 261273 49.8196 up up correct
SNV.US Synovus Financial Corp 20191023 0 33.54 34.86 33.52 34.51 1812769 31.3602 up up correct
SNX.US TD SYNNEX 20191023 0 117.32 118.59 116.4521 118.15 275542 58.4716 up up correct
SO.US The Southern Company 20191023 0 61.43 61.95 61.43 61.95 2824026 56.4145 up down incorrect
SOI.US Solaris Oilfield Infrastructure Inc 20191023 0 11.21 11.52 11.17 11.38 211154 10.1013 up up correct
SOJC.US The Southern Company JR 2017B NT 77 20191023 0 26.87 26.9288 26.82 26.85 34195 24.0059 down up incorrect
SOL.US ReneSola Ltd 20191023 0 1.56 1.58 1.5111 1.5661 27336 1.5661 up up correct
SOLN.US Southern Co 20191023 0 53.25 53.41 53.22 53.41 73900 46.1226 up up correct
SON.US Sonoco Products Company 20191023 0 58.34 58.71 58.13 58.33 351522 54.4186 down down correct
SONY.US Sony Group Corporation 20191023 0 58.77 58.81 58.24 58.58 591283 58.179 down down correct
SOR.US Source Capital Inc 20191023 0 37.01 37.231 36.91 36.9345 18728 31.6856 down up incorrect
SOS.US SOS Limited 20191023 0 0.29 0.315 0.2808 0.289 10995 2.89 down down correct
SPAQ.US SPARTAN Acquisition CORP. III 20191023 0 10.06 10.06 10.04 10.0475 457853 10.0475 down down correct
SPB.US Spectrum Brands Holdings Inc 20191023 0 50.69 51.915 50.32 51.75 284866 48.8863 up up correct
SPCE.US Virgin Galactic Holdings Inc 20191023 0 10.62 10.62 10.25 10.5 1777669 10.5 down up incorrect
SPE.US Special Opportunities Fund Inc 20191023 0 14.14 14.14 14.092 14.092 905 11.0925 down down correct
SPG.US Simon Property Group Inc 20191023 0 155 156.3 154.03 154.69 1229495 136.2801 down down correct
SPGI.US S&P Global Inc 20191023 0 245.64 246.87 241.35 243.91 1472576 239.5 down down correct
SPH.US Suburban Propane Partners L.P 20191023 0 23.74 23.84 23.5709 23.84 86797 19.2043 up up correct
SPLP.US Steel Partners Holdings L.P 20191023 0 12.55 12.87 12.34 12.36 8583 11.975 down down correct
SPNT.US SiriusPoint Ltd 20191023 0 9.81 9.87 9.62 9.64 289886 9.64 down down correct
SPOT.US Spotify Technology S.A 20191023 0 118.33 119.3 117.2 118.23 720746 118.23 down up incorrect
SPR.US Spirit AeroSystems Holdings Inc 20191023 0 76.96 78.88 76.42 78.46 1038577 78.1399 up up correct
SPXC.US SPX Corporation 20191023 0 41.48 42.045 41.2325 41.95 185074 41.95 up up correct
SPXX.US Nuveen S&P 500 Dynamic Overwrite Fund 20191023 0 15.57 15.59 15.49 15.58 17602 13.649 up up correct
SQ.US Square Inc 20191023 0 58.9 59.69 57.62 58.36 7752335 58.36 down down correct
SQM.US Sociedad Química y Minera de Chile S.A 20191023 0 27.4008 27.5 27.0086 27.371 571261 26.0501 down down correct
SQNS.US Sequans Communications S.A 20191023 0 0.87 0.91 0.86 0.8949 13929 3.5796 up up correct
SR.US Spire Inc 20191023 0 84.37 84.89 84.33 84.71 168112 77.863 up up correct
SRC.US Spirit Realty Capital Inc 20191023 0 49.31 49.31 48.64 48.93 689050 43.0026 down down correct
SRE.US Sempra 20191023 0 147.25 148 146.46 148 986735 137.1057 up down incorrect
SREA.US Sempra Energy 20191023 0 26.79 26.79 26.6 26.77 66827 23.7073 down down correct
SRG.US Seritage Growth Properties 20191023 0 44.5 44.56 43.75 43.94 168969 43.94 down down correct
SRI.US Stoneridge Inc 20191023 0 33.73 33.73 33.27 33.67 191761 33.67 down down correct
SRL.US Scully Royalty Ltd 20191023 0 10.41 10.41 10.41 10.41 840 9.6389
SRLP.US Sprague Resources LP 20191023 0 17.47 17.79 17.46 17.79 32606 13.0978 up up correct
SRT.US StarTek Inc 20191023 0 6.65 6.7 6.63 6.68 29751 6.68 up up correct
SRV.US The Cushing MLP & Infrastructure Total Return Fund 20191023 0 9.56 9.6 9.5 9.55 6182 31.7919 down down correct
SSD.US Simpson Manufacturing Co. Inc 20191023 0 73.33 74.19 73.18 73.9 298019 72.371 up up correct
SSL.US Sasol Limited 20191023 0 18.24 18.55 18.12 18.53 268473 18.53 up up correct
SSTK.US Shutterstock Inc 20191023 0 35.26 35.95 35.04 35.89 126502 35.0667 up down incorrect
ST.US Sensata Technologies Holding plc 20191023 0 51.33 51.33 50.43 51.01 1883085 51.01 down down correct
STAG.US STAG Industrial Inc 20191023 0 30.81 30.9 30.52 30.84 670708 28.0125 up up correct
STAR.US PI 20191023 0 25.61 25.63 25.54 25.55 7698 21.5499 down down correct
STC.US Stewart Information Services Corporation 20191023 0 42.55 42.55 39.57 40.21 506038 37.7801 down down correct
STE.US STERIS plc 20191023 0 137.61 138.25 136.96 137.85 468568 135.1521 up up correct
STK.US Columbia Seligman Premium Technology Growth Fund 20191023 0 21.49 21.49 21.2055 21.49 91223 18.3867
STL.US Sterling Bancorp 20191023 0 20.3 20.45 20.07 20.14 1288751 19.402 down down correct
STLA.US Stellantis N.V 20191023 0 12.4404 12.4687 12.3462 12.3462 4938300 10.409 down up incorrect
STM.US STMicroelectronics N.V 20191023 0 20.86 20.86 20.47 20.5 4586203 20.2046 down down correct
STN.US Stantec Inc 20191023 0 21.95 21.95 21.71 21.84 39500 21.2107 down down correct
STNG.US Scorpio Tankers Inc 20191023 0 33.46 35.19 33.09 34.88 955522 32.9903 up up correct
STON.US StoneMor Inc 20191023 0 1.17 1.1969 1.15 1.15 37721 1.15 down down correct
STOR.US STORE Capital Corporation 20191023 0 38.56 38.88 38.415 38.87 1523626 35.2158 up up correct
STT.US State Street Corporation 20191023 0 65.75 66.73 65.52 65.92 2460961 62.079 up up correct
STWD.US Starwood Property Trust Inc 20191023 0 24.65 24.67 24.51 24.58 1114300 20.1052 down down correct
STZ.US Constellation Brands Inc 20191023 0 196 198 195.1701 197.54 610413 190.8976 up up correct
SU.US Suncor Energy Inc 20191023 0 30.65 30.71 30.23 30.44 2387277 27.8314 down down correct
SUI.US Sun Communities Inc 20191023 0 155.43 156.85 154.92 155 494778 148.5162 down up incorrect
SUM.US Summit Materials Inc 20191023 0 23.08 23.13 22.265 22.36 868796 22.36 down down correct
SUN.US Sunoco LP 20191023 0 32.3 32.82 32.23 32.74 174215 25.8308 up down incorrect
SUP.US Superior Industries International Inc 20191023 0 3.15 3.27 3.06 3.12 241989 3.12 down down correct
SUPV.US Grupo Supervielle S.A 20191023 0 2.77 2.85 2.75 2.82 784549 2.729 up up correct
SUZ.US Suzano S.A 20191023 0 8.5 8.54 8.41 8.53 278946 8.53 up up correct
SWCH.US Switch Inc 20191023 0 14.34 14.66 14.24 14.31 782073 13.9998 down up incorrect
SWI.US SolarWinds Corporation 20191023 0 18.84 19.38 18.775 18.96 564810 18.5181 up up correct
SWK.US Stanley Black & Decker Inc 20191023 0 151.41 153.88 150.81 153.63 1726970 147.8818 up up correct
SWM.US Schweitzer 20191023 0 38.97 40.01 38.73 39.93 160739 35.8938 up up correct
SWN.US Southwestern Energy Company 20191023 0 2.03 2.15 1.97 2.09 12264908 2.09 up down incorrect
SWX.US Southwest Gas Holdings Inc 20191023 0 88.96 89.07 88.36 88.84 143901 82.6134 down down correct
SWZ.US The Swiss Helvetia Fund Inc 20191023 0 8.09 8.12 8.09 8.12 14201 6.9894 up up correct
SXC.US SunCoke Energy Inc 20191023 0 5.78 5.97 5.71 5.91 499534 5.3069 up up correct
SXI.US Standex International Corporation 20191023 0 73.48 73.71 72.675 73.19 35624 71.1535 down up incorrect
SXT.US Sensient Technologies Corporation 20191023 0 61 61.91 60.09 61.81 584726 58.5633 up up correct
SYF.US Synchrony Financial 20191023 0 34.89 35.27 34.675 35.09 5269447 32.9613 up up correct
SYK.US Stryker Corporation 20191023 0 210.74 211.37 209.67 210.46 601792 205.7881 down up incorrect
SYY.US Sysco Corporation 20191023 0 79.15 79.56 78.73 78.84 1529078 74.6149 down down correct
SZC.US The Cushing Renaissance Fund 20191023 0 12.96 13.06 12.92 13.01 75570 42.6296 up up correct
TAC.US TransAlta Corporation 20191023 0 6.22 6.22 6.12 6.16 110438 5.9455 down up incorrect
TAK.US Takeda Pharmaceutical Company Limited 20191023 0 17.51 17.65 17.45 17.59 741600 17.59 up up correct
TAL.US TAL Education Group 20191023 0 37.7 37.83 36.12 37.79 3939239 37.79 up up correct
TALO.US Talos Energy Inc 20191023 0 19.35 20.09 19.13 19.95 179624 19.95 up down incorrect
TAP.US Molson Coors Beverage Company 20191023 0 58.9 59.56 58.61 59.47 1521454 57.2679 up up correct
TARO.US Taro Pharmaceutical Industries Ltd 20191023 0 77.52 78 77.1 77.9 27287 77.9 up up correct
TBB.US AT&T Inc. 5.35% GLB NTS 66 20191023 0 27.24 27.32 27.21 27.27 80539 24.6529 up up correct
TBC.US AT&T Inc. 5.625% Global Notes d 20191023 0 27.64 27.7 27.61 27.68 57727 24.9659 up up correct
TBI.US TrueBlue Inc 20191023 0 22.27 22.59 22.155 22.44 196826 22.44 up up correct
TCN.US Tricon Capital Group Inc 20191023 0 8.1204 8.1204 8.1204 8.1204 0 7.5906
TCS.US The Container Store Group Inc 20191023 0 4.82 5.02 4.8 4.99 220952 4.6646 up up correct
TD.US The Toronto 20191023 0 56.87 57.1546 56.82 57.05 590986 52.2675 up up correct
TDC.US Teradata Corporation 20191023 0 28.29 28.75 28.1 28.63 1681071 28.63 up up correct
TDF.US Templeton Dragon Fund Inc 20191023 0 18.07 18.1792 18.06 18.13 47571 12.1906 up up correct
TDG.US TransDigm Group Incorporated 20191023 0 508.21 516.27 508.21 514.87 174521 486.8776 up up correct
TDJ.US Telephone and Data Systems Inc. PFD 20191023 0 25.39 25.43 25.37 25.37 16101 22.86 down down correct
TDOC.US Teladoc Health Inc 20191023 0 68 68.98 66.96 67.58 496689 67.58 down down correct
TDS.US Telephone and Data Systems Inc 20191023 0 26.19 26.72 26.1365 26.42 684832 24.5211 up up correct
TDW.US Tidewater Inc 20191023 0 15.93 16.28 15.7727 16.23 182937 16.2115 up down incorrect
TDY.US Teledyne Technologies Incorporated 20191023 0 321.5 330.67 315.27 327.06 624423 327.06 up up correct
TEAF.US Tortoise Essential Assets Income Term Fund 20191023 0 16.15 16.15 15.71 15.91 85200 13.4685 down up incorrect
TECK.US Teck Resources Limited 20191023 0 16.55 16.9 16.175 16.89 4495342 16.5209 up up correct
TEF.US Telefónica S.A 20191023 0 8 8.06 7.99 8.04 1418954 6.5143 up up correct
TEI.US Templeton Emerging Markets Income Fund 20191023 0 9.01 9.03 8.98 8.98 93347 7.4648 down up incorrect
TEL.US TE Connectivity Ltd 20191023 0 93.51 93.97 93.12 93.54 1018400 89.9237 up up correct
TEN.US Tenneco Inc 20191023 0 14.44 14.44 13.64 14.39 1145972 14.39 down down correct
TEO.US Telecom Argentina S.A 20191023 0 10.17 10.37 9.83 10.05 142414 9.5475 down down correct
TEVA.US Teva Pharmaceutical Industries Limited 20191023 0 8.04 8.05 7.675 7.93 27712510 7.93 down down correct
TEX.US Terex Corporation 20191023 0 27.95 28.59 27.11 28.39 714823 27.8417 up up correct
TFC.US Truist Financial Corporation 20191023 0 53.35 53.61 53.17 53.49 2543533 49.2426 up up correct
TFII.US TFI International Inc 20191023 0 32.0091 32.0091 32.0091 32.0091 30 30.8524
TFX.US Teleflex Incorporated 20191023 0 323.83 325.67 319.68 321.67 216357 318.9417 down down correct
TG.US Tredegar Corporation 20191023 0 19.63 19.765 19.57 19.69 36556 13.0854 up up correct
TGH.US Textainer Group Holdings Limited 20191023 0 10.06 10.37 9.97 10.36 172986 10.2801 up up correct
TGI.US Triumph Group Inc 20191023 0 20.04 20.67 19.9 20.63 400100 20.5563 up up correct
TGNA.US TEGNA Inc 20191023 0 15.94 16.03 15.79 15.82 1088865 15.1332 down up incorrect
TGP.US Teekay LNG Partners L.P 20191023 0 15.01 15.61 15 15.46 494471 13.0311 up up correct
TGS.US Transportadora de Gas del Sur S.A 20191023 0 7.84 7.95 7.6 7.69 311123 7.4121 down down correct
TGT.US Target Corporation 20191023 0 113.19 113.19 110.72 111.36 5195246 107.0398 down up incorrect
THC.US Tenet Healthcare Corporation 20191023 0 24.98 25.46 24.635 25.06 506362 25.06 up down incorrect
THG.US The Hanover Insurance Group Inc 20191023 0 133.8 134.66 132.46 133.04 209140 124.1834 down down correct
THO.US Thor Industries Inc 20191023 0 60.73 62.605 59.875 61.04 1675214 58.3806 up up correct
THQ.US Tekla Healthcare Opportunities Fund 20191023 0 17.49 17.6 17.4 17.55 103716 15.2404 up down incorrect
THR.US Thermon Group Holdings Inc 20191023 0 23.51 23.94 23.43 23.9 58545 23.9 up up correct
THS.US TreeHouse Foods Inc 20191023 0 54.79 55.1 54.37 54.74 296274 54.74 down up incorrect
THW.US Tekla World Healthcare Fund 20191023 0 13.05 13.17 13.04 13.15 104711 10.8164 up up correct
TIMB.US W 20191023 0 14.14 14.5 14.1 14.48 736452 13.7927 up up correct
TISI.US Team Inc 20191023 0 18.21 18.38 17.75 17.81 157017 17.81 down down correct
TJX.US The TJX Companies Inc 20191023 0 60.11 60.32 59.395 59.68 3919327 58.358 down up incorrect
TK.US Teekay Corporation 20191023 0 5.11 5.59 5.01 5.55 2725359 5.55 up up correct
TKC.US Turkcell Iletisim Hizmetleri A.S 20191023 0 5.52 5.62 5.5 5.58 517228 4.8679 up up correct
TKR.US The Timken Company 20191023 0 46 46.5 45.77 46.2 444332 44.287 up up correct
TLK.US Perusahaan Perseroan (Persero) PT Telekomunikasi Indonesia Tbk 20191023 0 30.07 30.28 29.97 30.01 212974 27.2418 down up incorrect
TLYS.US Tilly's Inc 20191023 0 10.72 10.75 10.48 10.67 151514 8.3435 down down correct
TM.US Toyota Motor Corporation 20191023 0 136.75 137.32 136.61 137.32 112806 130.8176 up down incorrect
TME.US Tencent Music Entertainment Group 20191023 0 13.9 14.3 13.84 14 4909782 14 up down incorrect
TMHC.US Taylor Morrison Home Corporation 20191023 0 27.23 27.51 26.91 27.41 893394 27.41 up up correct
TMO.US Thermo Fisher Scientific Inc 20191023 0 298.56 300 290.035 296.93 2111017 295.4483 down down correct
TMST.US TimkenSteel Corporation 20191023 0 5.53 5.76 5.37 5.73 198859 5.73 up up correct
TMX.US Terminix Global Holdings Inc 20191023 0 44.43 45.67 44.19 44.65 3192235 44.65 up up correct
TNC.US Tennant Company 20191023 0 69.71 70.41 69.42 70.31 61189 68.3908 up down incorrect
TNET.US TriNet Group Inc 20191023 0 57.95 58.57 57.76 57.87 338814 57.87 down down correct
TNK.US Teekay Tankers Ltd 20191023 0 2.06 2.25 2.03 2.15 1259591 17.2 up up correct
TNL.US Travel + Leisure Co 20191023 0 45.92 46.0685 45.35 45.41 868400 41.7916 down down correct
TNP.US Tsakos Energy Navigation Limited 20191023 0 3.76 3.87 3.73 3.84 548296 17.926 up up correct
TOL.US Toll Brothers Inc 20191023 0 40.91 41.09 40.5252 40.89 1496608 39.8826 down down correct
TPB.US Turning Point Brands Inc 20191023 0 21.8 21.98 20.85 21 286400 20.6913 down down correct
TPC.US Tutor Perini Corporation 20191023 0 16.62 16.95 16.46 16.88 248586 16.2935 up up correct
TPH.US Tri Pointe Homes Inc 20191023 0 16.11 16.24 15.79 16.12 3043373 16.12 up down incorrect
TPL.US Texas Pacific Land Corporation 20191023 0 610.15 620 610.0101 617.89 5863 588.882 up up correct
TPR.US Tapestry Inc 20191023 0 26.47 26.49 25.745 25.95 3144370 24.9351 down down correct
TPVG.US TriplePoint Venture Growth BDC Corp 20191023 0 16.48 16.57 16.38 16.45 71747 12.7352 down down correct
TPX.US Tempur Sealy International Inc 20191023 0 82.05 82.11 80.87 81.63 2060808 20.2446 down down correct
TPZ.US Tortoise Power and Energy Infrastructure Fund Inc 20191023 0 17.25 17.46 17.12 17.16 21937 14.5467 down up incorrect
TR.US Tootsie Roll Industries Inc 20191023 0 32.8641 33.0971 32.5048 32.7184 94619 30.9712 down down correct
TRC.US Tejon Ranch Co 20191023 0 16.51 16.66 16.43 16.59 72333 16.59 up up correct
TREC.US Trecora Resources 20191023 0 8.88 8.97 8.75 8.91 19652 8.91 up up correct
TREX.US Trex Company Inc 20191023 0 90.35 90.96 89.07 90.27 752864 45.135 down up incorrect
TRGP.US Targa Resources Corp 20191023 0 39.99 40.93 39.5 40.56 1402748 37.5337 up down incorrect
TRI.US Thomson Reuters Corporation 20191023 0 66.42 66.96 66.23 66.48 415848 63.8054 up up correct
TRN.US Trinity Industries Inc 20191023 0 18.51 18.69 18.15 18.5 1349318 17.2738 down down correct
TRNO.US Terreno Realty Corporation 20191023 0 53.24 53.39 52.73 53.34 305488 50.9722 up up correct
TROX.US Tronox Holdings plc 20191023 0 8.48 8.62 8.26 8.3 676639 7.8465 down down correct
TRP.US TC Energy Corporation 20191023 0 51.47 51.8 51.45 51.61 621508 45.5534 up down incorrect
TRQ.US Turquoise Hill Resources Ltd 20191023 0 0.456 0.4646 0.447 0.462 1375610 4.62 up up correct
TRTN.US Triton International Limited 20191023 0 35.62 36.05 35.185 36.05 414439 32.0443 up down incorrect
TRTX.US TPG RE Finance Trust Inc 20191023 0 19.93 20.04 19.86 19.94 238113 14.5163 up up correct
TRU.US TransUnion 20191023 0 80.84 83.75 80.82 83.66 1451400 83.0177 up up correct
TRV.US The Travelers Companies Inc 20191023 0 130.07 133.03 129.6875 132.16 1947789 125.0257 up up correct
TS.US Tenaris S.A 20191023 0 20.8 21.01 20.65 20.93 3626602 19.102 up up correct
TSE.US Trinseo S.A 20191023 0 43.49 44 42.91 44 245502 40.8816 up down incorrect
TSI.US TCW Strategic Income Fund Inc 20191023 0 5.72 5.72 5.71 5.72 63910 5.2395
TSLX.US Sixth Street Specialty Lending Inc 20191023 0 20.9 21.2 20.8 21.18 230381 15.5553 up down incorrect
TSM.US Taiwan Semiconductor Manufacturing Company Limited 20191023 0 50.1 50.4 49.92 50.17 7131046 48.2619 up up correct
TSN.US Tyson Foods Inc 20191023 0 79.08 79.15 77.48 77.5 2637666 73.4041 down up incorrect
TSQ.US Townsquare Media Inc 20191023 0 6 6.18 6 6.125 11894 5.9793 up up correct
TT.US Trane Technologies plc 20191023 0 117.79 119.21 117.14 118.73 1151650 88.865 up up correct
TTC.US The Toro Company 20191023 0 74.51 74.66 73.395 73.55 275027 71.5626 down down correct
TTE.US TotalEnergies SE 20191023 0 52.45 52.87 52.3019 52.87 773135 45.7233 up up correct
TTI.US TETRA Technologies Inc 20191023 0 1.79 1.87 1.7603 1.83 507314 1.83 up up correct
TTM.US Tata Motors Limited 20191023 0 9.32 9.44 9.3 9.33 1307608 9.33 up up correct
TTP.US Tortoise Pipeline & Energy Fund Inc 20191023 0 12.63 12.66 12.525 12.63 33628 44.5013
TU.US TELUS Corporation 20191023 0 9.075 9.0775 8.7426 8.7575 1671764 15.2971 down down correct
TUFN.US Tufin Software Technologies Ltd 20191023 0 15.85 16.32 15.6412 16.18 137724 16.18 up up correct
TUP.US Tupperware Brands Corporation 20191023 0 16.13 16.29 15.87 16.25 491275 16.25 up up correct
TV.US Grupo Televisa S.A.B 20191023 0 10.8 11.06 10.76 11.05 834360 10.9742 up up correct
TVC.US Tennessee Valley Authority PARRS D 2028 20191023 0 25.84 26.26 25.81 26.01 26029 24.5805 up up correct
TVE.US Tennessee Valley Authority PARRS A 2029 20191023 0 25.56 25.67 25.55 25.58 15468 24.1704 up up correct
TWI.US Titan International Inc 20191023 0 2.79 2.85 2.72 2.84 158924 2.8277 up down incorrect
TWLO.US Twilio Inc 20191023 0 100.2 104.39 99.7 100.5 4407459 100.5 up up correct
TWN.US The Taiwan Fund Inc 20191023 0 20.01 20.13 20.01 20.13 4964 15.2512 up up correct
TWO.US Two Harbors Investment Corp 20191023 0 13.78 13.88 13.73 13.88 1665552 11.471 up up correct
TWTR.US Twitter Inc 20191023 0 38.99 39.4499 37.76 38.83 20530730 38.83 down down correct
TX.US Ternium S.A 20191023 0 18.84 19.06 18.71 19.04 690052 17.6956 up up correct
TXT.US Textron Inc 20191023 0 46.67 46.94 46.38 46.79 1275903 46.6109 up up correct
TY.US Tri 20191023 0 27.28 27.43 27.28 27.36 53161 25.1511 up down incorrect
TYG.US Tortoise Energy Infrastructure Corporation 20191023 0 18.97 19.03 18.8 18.9 188411 66.9792 down up incorrect
TYL.US Tyler Technologies Inc 20191023 0 259.09 264.32 257.69 258.08 220857 258.08 down down correct
UA.US Under Armour Inc 20191023 0 19.27 19.27 18.74 19.01 1281711 19.01 down down correct
UAA.US Under Armour Inc 20191023 0 21.22 21.22 20.6 20.82 4249867 20.82 down down correct
UAN.US CVR Partners LP 20191023 0 3.51 3.55 3.48 3.53 71051 32.2568 up down incorrect
UBA.US Urstadt Biddle Properties Inc 20191023 0 24.3 24.76 24.08 24.25 51776 22.0177 down down correct
UBER.US Uber Technologies Inc 20191023 0 32.87 33.27 32.17 33.05 6843199 33.05 up up correct
UBP.US Urstadt Biddle Properties Inc 20191023 0 18.68 18.69 18.6 18.69 2230 16.9212 up down incorrect
UBS.US UBS Group AG 20191023 0 11.61 11.67 11.585 11.64 3252948 10.6894 up down incorrect
UDR.US UDR Inc 20191023 0 49.75 49.84 49.09 49.51 1519406 46.1885 down down correct
UE.US Urban Edge Properties 20191023 0 21.18 21.19 20.83 21.14 1162859 19.2172 down up incorrect
UFI.US Unifi Inc 20191023 0 22.77 23.31 22.47 23.28 64923 23.28 up up correct
UFS.US Domtar Corporation 20191023 0 34.93 35.84 34.74 35.64 926566 34.4766 up up correct
UGI.US UGI Corporation 20191023 0 48.73 48.73 48.37 48.57 646752 44.8786 down down correct
UGLD.US VelocityShares 3x Long Gold ETN Linked to the S&P GSCI Gold Index ER 20191023 0 136.54 137.49 136.2581 136.4 41136 136.4 down down correct
UGP.US Ultrapar Participações S.A 20191023 0 4.7 4.84 4.7 4.79 1762501 4.5608 up up correct
UHS.US Universal Health Services Inc 20191023 0 146.58 146.955 144.06 144.56 686573 143.3117 down down correct
UHT.US Universal Health Realty Income Trust 20191023 0 108.99 111.05 108.58 110.32 40206 101.3037 up up correct
UI.US Ubiquiti Inc 20191023 0 127.33 128.48 126.68 127.89 256100 125.9095 up up correct
UIS.US Unisys Corporation 20191023 0 7.87 8.14 7.81 8.13 521498 8.13 up up correct
UL.US Unilever PLC 20191023 0 59.06 59.26 58.82 59.1 860561 54.7814 up up correct
UMC.US United Microelectronics Corporation 20191023 0 2.26 2.27 2.25 2.25 168397 2.0746 down down correct
UMH.US UMH Properties Inc 20191023 0 15.05 15.07 14.7642 14.86 103399 13.4299 down down correct
UNF.US UniFirst Corporation 20191023 0 191.8 208.48 187.91 208.12 202983 205.7811 up up correct
UNFI.US United Natural Foods Inc 20191023 0 7.29 7.6 7.23 7.51 1788813 7.51 up up correct
UNH.US UnitedHealth Group Incorporated 20191023 0 248.39 251.75 246.73 247.8 3910707 239.487 down down correct
UNM.US Unum Group 20191023 0 28.8 29.315 28.65 29.27 1106158 26.0519 up up correct
UNMA.US Unum Group 6.250% JR NT58 20191023 0 27.69 27.807 27.69 27.76 12747 24.3156 up up correct
UNP.US Union Pacific Corporation 20191023 0 169.94 171 168.375 170.03 3324291 162.4472 up up correct
UNVR.US Univar Solutions Inc 20191023 0 21.26 21.555 21.05 21.4 1951141 21.4 up up correct
UPH.US UpHealth Inc 20191023 0 9.8262 9.88 9.8177 9.88 464490 9.88 up up correct
UPS.US United Parcel Service Inc 20191023 0 115.4 116.07 114.66 115.15 3672432 108.2437 down up incorrect
URI.US United Rentals Inc 20191023 0 131.9 134.4924 130.01 133.67 1480044 133.67 up up correct
USA.US Liberty All 20191023 0 6.43 6.46 6.42 6.46 548112 5.1588 up up correct
USAC.US USA Compression Partners LP 20191023 0 18.1 18.1 17.82 17.98 463458 13.1929 down down correct
USB.US U.S. Bancorp 20191023 0 56.5 56.85 56.33 56.58 4713929 52.5451 up up correct
USDP.US USD Partners LP 20191023 0 9.99 10 9.912 10 18159 7.7515 up up correct
USFD.US US Foods Holding Corp 20191023 0 39.66 39.94 39.36 39.54 1019800 39.54 down down correct
USM.US United States Cellular Corporation 20191023 0 36.6 37.24 36.51 37.23 383477 37.23 up up correct
USNA.US USANA Health Sciences Inc 20191023 0 74.53 80.71 73 77.92 394920 77.92 up up correct
USPH.US U.S. Physical Therapy Inc 20191023 0 139.91 141.72 138.945 140.31 91488 137.6368 up up correct
USX.US U.S. Xpress Enterprises Inc 20191023 0 5.14 5.5 5.14 5.45 204223 5.45 up up correct
UTF.US Cohen & Steers Infrastructure Fund Inc 20191023 0 26.8 26.905 26.75 26.89 197421 22.9294 up up correct
UTI.US Universal Technical Institute Inc 20191023 0 5.53 5.9 5.53 5.78 28947 5.78 up up correct
UTL.US Unitil Corporation 20191023 0 63.34 63.71 63.14 63.64 37419 59.1997 up up correct
UVE.US Universal Insurance Holdings Inc 20191023 0 28.89 28.93 28.575 28.92 63194 26.6989 up up correct
UVV.US Universal Corporation 20191023 0 55.17 55.3925 54.6352 55.35 49287 48.9328 up up correct
V.US Visa Inc 20191023 0 170.99 172.17 170.18 171.32 7165408 168.9501 up up correct
VAC.US Marriott Vacations Worldwide Corporation 20191023 0 108.73 108.975 108.04 108.53 258712 106.763 down down correct
VALE.US Vale S.A. 20191023 0 11.6 11.69 11.53 11.65 13358740 9.2384 up up correct
VAPO.US Vapotherm Inc 20191023 0 10.17 10.34 10.03 10.3 101654 10.3 up up correct
VATE.US Innovate Corp 20191023 0 2.28 2.45 2.22 2.43 146276 2.43 up up correct
VBF.US Invesco Bond Fund 20191023 0 19.9 19.935 19.76 19.835 25937 17.2801 down down correct
VCIF.US Vertical Capital Income Fund 20191023 0 10.03 10.3 10.03 10.28 59808 8.6338 up down incorrect
VCRA.US Vocera Communications Inc 20191023 0 24.5 24.63 24.03 24.22 803275 24.22 down down correct
VCV.US Invesco California Value Municipal Income Trust 20191023 0 12.44 12.44 12.32 12.34 131701 11.2451 down down correct
VEC.US Vectrus Inc 20191023 0 45.0937 45.415 44.51 45.39 38300 45.39 up up correct
VEDL.US Vedanta Limited 20191023 0 8.44 8.47 8.38 8.41 612790 6.9556 down down correct
VEEV.US Veeva Systems Inc 20191023 0 140.02 144.53 138.25 142.27 989000 142.27 up up correct
VER.US VEREIT Inc 20191023 0 9.87 9.9 9.78 9.81 17275516 44.0058 down down correct
VET.US Vermilion Energy Inc 20191023 0 15.37 15.81 15.15 15.56 734856 14.2128 up up correct
VFC.US V.F. Corporation 20191023 0 93.29 93.33 91.45 91.49 1794530 86.3848 down down correct
VGI.US Virtus Global Multi 20191023 0 12.83 12.86 12.8 12.86 18284 10.3497 up up correct
VGM.US Invesco Trust for Investment Grade Municipals 20191023 0 12.72 12.74 12.67 12.68 117687 11.4226 down down correct
VGR.US Vector Group Ltd 20191023 0 12.22 12.4 12.14 12.39 610493 10.6058 up down incorrect
VHC.US VirnetX Holding Corp 20191023 0 5.27 5.68 5.25 5.4 194912 4.6319 up up correct
VHI.US Valhi Inc 20191023 0 2.01 2.03 1.96 1.96 76351 22.2283 down down correct
VICI.US VICI Properties Inc 20191023 0 23.55 23.8 23.47 23.65 6001745 20.9914 up down incorrect
VIIX.US VelocityShares VIX Short 20191023 0 8.97 8.97 8.7808 8.8 24186 44 down down correct
VIPS.US Vipshop Holdings Limited 20191023 0 9.61 9.795 9.56 9.76 2781810 9.76 up up correct
VIST.US Vista Oil & Gas S.A.B. de C.V 20191023 0 4.96 5.17 4.88 4.97 129609 4.97 up up correct
VIV.US Telefônica Brasil S.A 20191023 0 13.26 13.49 13.25 13.45 1241477 11.1878 up up correct
VKQ.US Invesco Municipal Trust 20191023 0 12.41 12.4212 12.31 12.33 99111 11.113 down down correct
VLO.US Valero Energy Corporation 20191023 0 93.6 94.66 93.24 93.85 3548936 82.7088 up up correct
VLRS.US Controladora Vuela Compañía de Aviación S.A.B. de C.V 20191023 0 10.57 10.73 10.51 10.61 119218 10.61 up up correct
VLT.US Invesco High Income Trust II 20191023 0 14.33 14.37 14.33 14.35 20535 11.8987 up down incorrect
VMC.US Vulcan Materials Company 20191023 0 146.41 147.06 143.86 144.49 841915 141.4474 down up incorrect
VMI.US Valmont Industries Inc 20191023 0 138.96 139.6 137.09 138.52 125993 134.8798 down down correct
VMO.US Invesco Municipal Opportunity Trust 20191023 0 12.4 12.41 12.31 12.33 93157 11.1109 down down correct
VNCE.US Vince Holding Corp 20191023 0 22.2 22.39 21.44 21.96 89535 21.96 down down correct
VNE.US Veoneer Inc 20191023 0 17 17.09 16.1 16.73 1155981 16.73 down down correct
VNO.US Vornado Realty Trust 20191023 0 63.72 64.71 63.24 64.71 800932 55.8258 up up correct
VNTR.US Venator Materials PLC 20191023 0 2.57 2.64 2.49 2.6 597879 2.6 up up correct
VOC.US VOC Energy Trust 20191023 0 5.26 5.32 5.2195 5.31 38563 4.162 up up correct
VOYA.US Voya Financial Inc 20191023 0 53.69 54.57 53.69 54.55 616686 53.3868 up down incorrect
VPG.US Vishay Precision Group Inc 20191023 0 32.23 32.67 32.02 32.63 31732 32.63 up up correct
VPV.US Invesco Pennsylvania Value Municipal Income Trust 20191023 0 12.98 13.09 12.96 12.96 53833 11.7237 down down correct
VRS.US Verso Corporation 20191023 0 13.89 14.1 13.75 14.06 126892 10.6187 up up correct
VRT.US Vertiv Holdings Co 20191023 0 10.24 10.3 10.24 10.27 660200 10.2606 up up correct
VRTV.US Veritiv Corporation 20191023 0 13.8 14.39 13.76 14.3 51452 14.3 up up correct
VSH.US Vishay Intertechnology Inc 20191023 0 18.18 18.28 17.75 18.23 943315 17.4357 up down incorrect
VST.US Vistra Corp 20191023 0 27.06 27.165 26.88 27.04 2594818 25.2819 down down correct
VSTO.US Vista Outdoor Inc 20191023 0 6.51 6.68 6.39 6.65 458805 6.65 up up correct
VTA.US Invesco Dynamic Credit Opportunities Fund 20191023 0 11 11.05 10.99 11.04 137664 9.2746 up up correct
VTN.US Invesco Trust for Investment Grade New York Municipals 20191023 0 13.55 13.57 13.45 13.45 20945 12.2514 down down correct
VTOL.US Bristow Group Inc 20191023 0 10.68 10.75 10.54 10.7 19524 32.1 up up correct
VTR.US Ventas Inc 20191023 0 72.1 73.2 71.91 73.18 1654443 66.3492 up up correct
VVI.US Viad Corp 20191023 0 68.25 68.25 67.1 67.48 78872 67.1614 down down correct
VVR.US Invesco Senior Income Trust 20191023 0 4.13 4.18 4.13 4.17 361611 3.571 up up correct
VVV.US Valvoline Inc 20191023 0 21.87 21.92 21.58 21.64 463395 20.7843 down down correct
VZ.US Verizon Communications Inc 20191023 0 60.6 61.32 60.55 60.88 10461906 55.8017 up down incorrect
W.US Wayfair Inc 20191023 0 113.85 115.15 112.39 114.16 557370 114.16 up up correct
WAB.US Westinghouse Air Brake Technologies Corporation 20191023 0 70.34 71.29 70.1 70.52 1114343 69.5221 up up correct
WAL.US Western Alliance Bancorporation 20191023 0 48.34 49.03 48.05 49 680403 47.0299 up up correct
WALA.US Western Alliance Bancorporation SUB DEBENTURS 56 20191023 0 26.42 26.48 26.34 26.45 19253 23.3848 up up correct
WAT.US Waters Corporation 20191023 0 219.81 220.03 212.81 214.47 818041 214.47 down up incorrect
WBK.US Westpac Banking Corporation 20191023 0 19.82 19.9 19.82 19.87 157579 18.0558 up up correct
WBS.US Webster Financial Corporation 20191023 0 43.39 44.9 43.39 44.41 1976054 40.5832 up up correct
WBT.US Welbilt Inc 20191023 0 18.21 18.27 18.06 18.16 856529 18.16 down down correct
WCC.US WESCO International Inc 20191023 0 48.9 49.94 48.46 49.51 488887 49.51 up up correct
WCN.US Waste Connections Inc 20191023 0 92.89 93.63 91.88 92.01 622441 90.4692 down down correct
WD.US Walker & Dunlop Inc 20191023 0 60.91 61.47 60.38 61.4 160297 58.5013 up up correct
WEA.US Western Asset Premier Bond Fund 20191023 0 14.27 14.3 14.24 14.24 34192 12.5662 down down correct
WEC.US WEC Energy Group Inc 20191023 0 93.45 94.18 92.9 93.15 1087084 87.4463 down down correct
WELL.US Welltower Inc 20191023 0 92 92.35 90.58 91.12 3022988 83.3601 down up incorrect
WES.US Western Midstream Partners LP 20191023 0 22.76 23.02 22.62 22.82 967288 18.0074 up up correct
WEX.US WEX Inc 20191023 0 197.69 198.36 195.03 197.25 292135 197.25 down up incorrect
WF.US Woori Financial Group Inc 20191023 0 31.9 31.9 31.57 31.74 11437 28.6343 down down correct
WFC.US Wells Fargo & Company 20191023 0 50.72 50.97 50.57 50.93 15154572 47.8455 up down incorrect
WFG.US West Fraser Timber Co. Ltd 20191023 0 43.14 43.23 43.14 43.23 800 42.2396 up up correct
WGO.US Winnebago Industries Inc 20191023 0 43.32 49.34 43.0001 49.24 2620541 48.4058 up up correct
WH.US Wyndham Hotels & Resorts Inc 20191023 0 50.48 50.81 50.08 50.61 684900 49.1399 up up correct
WHD.US Cactus Inc 20191023 0 27.71 28.56 27.3 28.55 250931 27.8024 up up correct
WHG.US Westwood Holdings Group Inc 20191023 0 28.85 29.03 28.63 28.92 22447 24.5809 up up correct
WHR.US Whirlpool Corporation 20191023 0 154.61 163.35 153.61 162.16 1984497 151.767 up up correct
WIA.US Western Asset Inflation 20191023 0 11.77 11.79 11.77 11.77 19389 9.732
WIT.US Wipro Limited 20191023 0 3.85 3.865 3.84 3.84 1413358 3.8179 down down correct
WIW.US Western Asset Inflation 20191023 0 11.11 11.12 11.08 11.08 41976 9.9059 down down correct
WK.US Workiva Inc 20191023 0 39.19 40.18 38.785 39.27 257286 39.27 up up correct
WLK.US Westlake Chemical Corporation 20191023 0 62.84 62.855 61.81 62.05 577382 59.913 down down correct
WLKP.US Westlake Chemical Partners LP 20191023 0 23.15 23.3 22.96 23.15 27921 19.1954
WM.US Waste Management Inc 20191023 0 116.63 117.69 113.17 113.37 3152659 108.9679 down down correct
WMB.US The Williams Companies Inc 20191023 0 23.21 23.66 22.99 23.46 8023079 19.9438 up up correct
WMC.US Western Asset Mortgage Capital Corporation 20191023 0 9.97 10.05 9.94 9.96 337943 8.7291 down down correct
WMK.US Weis Markets Inc 20191023 0 36.58 37.05 36.355 36.92 51794 34.8881 up up correct
WMS.US Advanced Drainage Systems Inc 20191023 0 36.13 36.61 35.89 36.14 408039 35.6746 up up correct
WMT.US Walmart Inc 20191023 0 119.17 119.85 118.69 119.35 2868883 115.0368 up up correct
WNC.US Wabash National Corporation 20191023 0 14.83 15 14.69 14.99 330289 14.2521 up down incorrect
WNS.US WNS (Holdings) Limited 20191023 0 61.82 62.37 60.72 62.29 413800 62.29 up up correct
WOLF.US Wolfspeed Inc 20191023 0 44.24 45.38 44.06 44.52 993588 44.52 up up correct
WOR.US Worthington Industries Inc 20191023 0 35.87 35.87 35.36 35.77 112388 33.9387 down down correct
WOW.US WideOpenWest Inc 20191023 0 5.96 6.23 5.87 6.19 450987 6.19 up up correct
WPC.US W. P. Carey Inc 20191023 0 93.2 93.24 92.08 92.54 600513 82.0876 down down correct
WPM.US Wheaton Precious Metals Corp 20191023 0 26.44 26.6505 26.25 26.3 1438636 25.594 down down correct
WPP.US WPP plc 20191023 0 59.38 59.75 59.32 59.74 209442 54.0745 up up correct
WRB.US W. R. Berkley Corporation 20191023 0 71.8 77.54 70.73 71.87 1307024 68.6014 up up correct
WRE.US Washington Real Estate Investment Trust 20191023 0 29.3 29.34 29.05 29.33 259508 26.4922 up up correct
WRI.US Weingarten Realty Investors 20191023 0 29.63 29.64 29.275 29.44 1213771 26.3521 down up incorrect
WRK.US WestRock Company 20191023 0 37.7 38.355 37.49 38.25 2282837 35.995 up up correct
WSM.US Williams 20191023 0 71.24 71.6 69.77 69.77 873412 66.473 down down correct
WSO.US Watsco Inc 20191023 0 176.25 177.23 175.15 176.72 179953 165.4298 up down incorrect
WSR.US Whitestone REIT 20191023 0 13.98 14.08 13.9 14.07 149015 12.3248 up down incorrect
WST.US West Pharmaceutical Services Inc 20191023 0 139.48 141.63 138.65 139.17 820488 138.4581 down down correct
WTI.US W&T Offshore Inc 20191023 0 4.27 4.4587 4.24 4.34 1791191 4.34 up up correct
WTM.US White Mountains Insurance Group Ltd 20191023 0 1071.01 1076 1068.6819 1075.67 27064 1073.4461 up down incorrect
WTRG.US Essential Utilities Inc 20191023 0 46.56 46.9 46.14 46.39 897479 44.187 down up incorrect
WTRU.US Aqua America Inc 20191023 0 62.07 62.14 61.627 61.87 4200 55.8433 down down correct
WTS.US Watts Water Technologies Inc 20191023 0 91.03 91.97 90.91 91.64 148212 89.9608 up up correct
WTTR.US Select Energy Services Inc 20191023 0 7.61 7.79 7.55 7.72 416898 7.72 up down incorrect
WU.US The Western Union Company 20191023 0 24.22 24.53 24.145 24.52 4083309 22.3987 up up correct
WWE.US World Wrestling Entertainment Inc 20191023 0 67.21 67.99 65.75 66.62 768252 65.1657 down up incorrect
WWW.US Wolverine World Wide Inc 20191023 0 29.07 29.58 28.76 29.49 593135 28.6354 up up correct
WY.US Weyerhaeuser Company 20191023 0 29.07 29.52 29.03 29.51 3062619 27.7418 up up correct
X.US United States Steel Corporation 20191023 0 11.25 11.57 10.965 11.17 17817529 11.0399 down up incorrect
XFLT.US XAI Octagon Floating Rate & Alternative Income Term Trust 20191023 0 8.46 8.89 8.43 8.72 449853 6.846 up up correct
XHR.US Xenia Hotels & Resorts Inc 20191023 0 21.02 21.14 20.77 21 605261 20.1886 down down correct
XIN.US Xinyuan Real Estate Co. Ltd 20191023 0 4.09 4.1182 4.02 4.04 81928 3.6765 down down correct
XL.US XL Fleet Corp 20191023 0 9.85 9.85 9.85 9.85 0 9.85
XOM.US Exxon Mobil Corporation 20191023 0 68.96 69.76 68.78 69.75 8722963 60.1247 up up correct
XPO.US XPO Logistics Inc 20191023 0 77.314 78.6534 76.9741 78.1636 783075 45.4968 up up correct
XPRO.US Frank’s International NV 20191023 0 29.76 30.54 29.64 30.3 31383 30.3 up up correct
XYF.US X Financial 20191023 0 1.8 1.84 1.79 1.8 50026 5.4
XYL.US Xylem Inc 20191023 0 81.26 81.97 81.12 81.6 843730 79.5477 up up correct
Y.US Alleghany Corporation 20191023 0 760.1 767.1 757.52 766.66 32830 750.321 up up correct
YCBD.US PA 20191023 0 8.75 9.075 8.75 8.9999 11854 7.1623 up down incorrect
YELP.US Yelp Inc 20191023 0 33.67 33.79 33.11 33.53 1030370 33.53 down down correct
YETI.US YETI Holdings Inc 20191023 0 31.61 31.92 31.11 31.4 538277 31.4 down down correct
YEXT.US Yext Inc 20191023 0 14.57 14.94 14.42 14.6 535719 14.6 up up correct
YPF.US YPF Sociedad Anónima 20191023 0 9.05 9.185 8.765 9.15 2898950 9.15 up up correct
YRD.US Yiren Digital Ltd 20191023 0 6.85 6.88 6.72 6.76 79018 6.76 down down correct
YUM.US Yum! Brands Inc 20191023 0 110.12 110.72 108.09 109.27 1870872 104.9882 down up incorrect
YUMC.US Yum China Holdings Inc 20191023 0 43.18 43.375 42.65 42.76 1646200 42.0954 down down correct
ZBH.US Zimmer Biomet Holdings Inc 20191023 0 135.3 136.09 134.85 135.22 487057 133.0739 down up incorrect
ZEN.US Zendesk Inc 20191023 0 63.54 65.56 63.1 63.81 2796597 63.81 up up correct
ZEPP.US Zepp Health Corporation 20191023 0 9 9.19 8.91 9.17 101339 9.17 up up correct
ZNH.US China Southern Airlines Company Limited 20191023 0 30.42 30.72 30.42 30.48 5342 30.48 up up correct
ZTO.US ZTO Express (Cayman) Inc 20191023 0 21.39 21.805 21.35 21.61 1129331 21.1978 up up correct
ZTR.US Virtus Total Return Fund Inc 20191023 0 11.21 11.28 11.21 11.26 24476 8.9482 up up correct
ZTS.US Zoetis Inc 20191023 0 122.55 123.004 121.04 121.8 2848192 120.4425 down down correct
ZUO.US Zuora Inc 20191023 0 13.89 14.24 13.75 13.99 875834 13.99 up up correct
ZWS.US Zurn Water Solutions Corp 20191023 0 27.99 28.67 27.73 28.56 1712000 28.1096 up up correct
ZYME.US Zymeworks Inc 20191023 0 30.54 30.8999 29.815 30.16 307888 30.16 down down correct

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