CollectAI

close-nyse_stocks

2020/03/12

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
A.US Agilent Technologies Inc 20200312 0 64 67.14 62.155 63.42 5054974 62.6553 down down correct
AA.US Alcoa Corporation 20200312 0 8.35 8.35 7.24 7.51 12676870 7.4936 down down correct
AAIC.US PC 20200312 0 18.06 18.418 16.2183 17.2737 11274 14.3053 down up incorrect
AAP.US Advance Auto Parts Inc 20200312 0 118.4 120.33 109.02 109.17 1721292 106.6568 down down correct
AAT.US American Assets Trust Inc 20200312 0 33.53 33.72 30.41 30.42 473925 28.7883 down down correct
AB.US AllianceBernstein Holding L.P 20200312 0 24.3 24.39 19.12 22.56 1867505 19.4042 down down correct
ABB.US ABB Ltd 20200312 0 17.24 17.5 16.4 16.83 3998001 15.669 down down correct
ABBV.US AbbVie Inc 20200312 0 78.85 81.29 77.06 78.61 19935689 72.0375 down up incorrect
ABC.US AmerisourceBergen Corporation 20200312 0 80.46 84.28 79.0861 80.49 7108170 78.233 up down incorrect
ABEV.US Ambev S.A 20200312 0 2.04 2.725 2.04 2.61 44605480 2.4365 up up correct
ABG.US Asbury Automotive Group Inc 20200312 0 65.16 66.85 58.69 58.7 298107 58.7 down down correct
ABM.US ABM Industries Incorporated 20200312 0 27 27 24.16 24.17 608413 23.3434 down down correct
ABT.US Abbott Laboratories 20200312 0 73.28 78.15 72.01 74.74 13876299 72.7677 up up correct
AC.US Associated Capital Group Inc 20200312 0 35.51 36.95 33.5 34.31 39166 33.7815 down down correct
ACA.US Arcosa Inc 20200312 0 34.78 36.125 32.72 32.93 431483 32.6998 down down correct
ACC.US American Campus Communities Inc 20200312 0 35.48 37.69 34.5 34.84 2699598 32.1463 down up incorrect
ACCO.US ACCO Brands Corporation 20200312 0 6.3 6.79 6.09 6.13 991429 5.7017 down down correct
ACEL.US WS 20200312 0 9.57 9.585 8.39 8.6 279088 8.0343 down up incorrect
ACH.US Aluminum Corporation of China Limited 20200312 0 5.61 5.64 5.4 5.41 71498 5.41 down down correct
ACM.US AECOM 20200312 0 34 34 30 30.85 4647393 30.85 down down correct
ACN.US Accenture plc 20200312 0 153 158.75 147.08 152.53 6357925 148.8605 down down correct
ACRE.US Ares Commercial Real Estate Corporation 20200312 0 12.8 12.85 11.29 11.3 886513 9.1852 down up incorrect
ACV.US AllianzGI Diversified Income & Convertible Fund 20200312 0 17.75 17.904 16.1 16.25 278164 11.987 down up incorrect
ADM.US Archer 20200312 0 32.97 33.76 31.46 31.54 7272714 30.0208 down down correct
ADNT.US Adient plc 20200312 0 15.55 15.97 13.16 13.24 1919500 13.24 down up incorrect
ADT.US ADT Inc 20200312 0 4.42 4.83 3.93 4.83 3137246 4.6581 up up correct
ADX.US Adams Diversified Equity Fund Inc 20200312 0 12.38 12.515 11.83 11.84 1131776 9.6278 down down correct
AEE.US Ameren Corporation 20200312 0 75.5 76.815 71.04 72.4 2950579 69.1362 down down correct
AEFC.US AEFC 20200312 0 24.18 24.18 21.5 21.69 248400 20.1249 down down correct
AEG.US Aegon N.V 20200312 0 2.25 2.26 2.03 2.1 4821665 1.9751 down up incorrect
AEL.US PA 20200312 0 21.15 21.44 16.84 17.1 101358 15.6499 down down correct
AEM.US Agnico Eagle Mines Limited 20200312 0 40.83 45.27 40.01 42.38 2908026 40.9213 up up correct
AENZ.US Aenza S.A.A 20200312 0 1.85 2.13 1.85 2.01 36451 2.01 up up correct
AEO.US American Eagle Outfitters Inc 20200312 0 9.08 9.33 8.5 8.94 7973294 8.4833 down down correct
AER.US AerCap Holdings N.V 20200312 0 35.97 36.44 26.785 26.83 6164324 26.83 down down correct
AES.US The AES Corporation 20200312 0 13.06 13.14 11.7 12.18 7506574 11.5748 down down correct
AEVA.US WT 20200312 0 0.69 0.73 0.65 0.73 601 0.73 up up correct
AFB.US AllianceBernstein National Municipal Income Fund 20200312 0 13.15 13.15 12.23 12.52 206788 11.8967 down down correct
AFG.US American Financial Group Inc 20200312 0 76.7 78.58 71.92 71.92 831732 55.6718 down up incorrect
AFGB.US American Financial Group Inc 20200312 0 25.73 25.73 24.16 24.16 37114 22.5958 down up incorrect
AFGC.US American Financial Group Inc 20200312 0 24.71 24.71 21.87 22.61 61554 20.7723 down down correct
AFI.US Armstrong Flooring Inc 20200312 0 1.66 2.05 1.66 2.04 426499 2.04 up up correct
AFL.US Aflac Incorporated 20200312 0 33.41 34.69 31.41 31.42 6058072 29.9919 down down correct
AFT.US Apollo Senior Floating Rate Fund Inc 20200312 0 12.74 12.7627 11.47 12.1 257100 10.6561 down up incorrect
AG.US First Majestic Silver Corp 20200312 0 5.56 6.69 5.4 5.64 7826486 5.6337 up up correct
AGCO.US AGCO Corporation 20200312 0 52.35 52.93 48.96 50.3 1087736 48.3815 down down correct
AGD.US Aberdeen Global Dynamic Dividend Fund 20200312 0 7.76 7.76 7.0222 7.17 122637 6.2746 down down correct
AGI.US Alamos Gold Inc 20200312 0 4.96 5.3099 4.36 4.82 4642614 4.7142 down down correct
AGO.US Assured Guaranty Ltd 20200312 0 34.37 35.27 32.2 32.22 1462630 30.937 down down correct
AGR.US Avangrid Inc 20200312 0 45.02 45.02 42.53 42.69 1024433 40.0611 down down correct
AGRO.US Adecoagro S.A 20200312 0 4.87 4.87 4.2 4.46 365664 4.46 down down correct
AGS.US PlayAGS Inc 20200312 0 4.73 5.33 3.72 3.86 648588 3.86 down up incorrect
AGX.US Argan Inc 20200312 0 32.51 34.105 29.9116 31.77 220491 29.2615 down down correct
AHH.US PA 20200312 0 24.52 24.52 23.2332 23.9747 1629 21.2568 down down correct
AHL.US PE 20200312 0 23.6 24 18.2 18.71 169984 16.997 down up incorrect
AHT.US PI 20200312 0 9 9 7.2664 7.85 53517 7.3812 down down correct
AIC.US Arlington Asset Investment Corp. 6.75% SR NT 25 20200312 0 21 21 18.8084 19.5 10844 17.261 down up incorrect
AIF.US Apollo Tactical Income Fund Inc 20200312 0 12.65 12.65 11.5901 11.85 181869 10.3737 down up incorrect
AIG.US PA 20200312 0 24.71 24.71 22.04 23.04 139146 20.9739 down down correct
AIN.US Albany International Corp 20200312 0 53.34 53.34 45.2601 45.49 408514 44.3742 down down correct
AIO.US Virtus AllianzGI Artificial Intell & Tech Opps 20200312 0 14.4 15.151 13.8 13.995 321000 10.5761 down down correct
AIR.US AAR Corp 20200312 0 25.01 25.02 21.05 22.09 549561 22.007 down down correct
AIT.US Applied Industrial Technologies Inc 20200312 0 44.27 45.26 42.18 42.31 443286 41.0519 down down correct
AIV.US Apartment Investment and Management Company 20200312 0 4.6229 4.8736 4.4002 4.653 2352880 4.3366 up up correct
AIW.US Arlington Asset Investment Corp 20200312 0 23.71 23.71 19.63 19.8 10144 18.1407 down down correct
AIZ.US Assurant Inc 20200312 0 100.15 104.28 95.37 96.61 716517 93.7843 down down correct
AJG.US Arthur J. Gallagher & Co 20200312 0 88.88 92.55 79.78 86.17 1636584 83.9426 down down correct
AJRD.US Aerojet Rocketdyne Holdings Inc 20200312 0 40.18 41.47 37.4646 38.11 1038182 34.3412 down down correct
AJX.US Great Ajax Corp 20200312 0 12.23 12.34 10.93 11.46 357749 9.8699 down down correct
AJXA.US Great Ajax Corp. 7.25 CV SR NT 24 20200312 0 24.8 24.92 23.79 24.36 196120 21.3027 down down correct
AKO.US B 20200312 0 12.72 13.6905 12.72 13.185 15492 11.9602 up up correct
AKR.US Acadia Realty Trust 20200312 0 19.52 20.4 18.73 18.75 1554771 17.9525 down down correct
AL.US PA 20200312 0 19 19 15.56 17.11 127079 15.3672 down up incorrect
ALB.US Albemarle Corporation 20200312 0 63.97 68.56 60.5661 64.79 2619611 63.5484 up up correct
ALC.US Alcon AG 20200312 0 49.05 50.42 47.97 50.41 2285904 50.2639 up up correct
ALE.US ALLETE Inc 20200312 0 64.67 65 60.24 62.61 526091 58.3261 down down correct
ALEX.US Alexander & Baldwin Inc 20200312 0 13.92 13.92 12.68 12.7 961992 12.1859 down down correct
ALG.US Alamo Group Inc 20200312 0 96.01 103.09 93.465 93.79 92667 93.086 down down correct
ALIN.US PE 20200312 0 15.5 15.5 9.63 11.2 84426 9.7242 down down correct
ALK.US Alaska Air Group Inc 20200312 0 40.11 43.4018 35.01 35.08 4731514 35.08 down up incorrect
ALL.US The Allstate Corporation 20200312 0 86.04 90.38 83.72 83.8 4397735 80.2907 down down correct
ALLE.US Allegion plc 20200312 0 108.39 112.07 103.1 103.39 1598772 101.026 down up incorrect
ALLY.US PA 20200312 0 24 24.45 21.98 22.52 922284 22.52 down down correct
ALN.US American Lorain Corporation 20200312 0 0.13 0.15 0.13 0.135 25500 0.135 up up correct
ALP.US PQ 20200312 0 25.6 25.69 23 23.16 56602 21.0845 down down correct
ALSN.US Allison Transmission Holdings Inc 20200312 0 34.62 35.05 31.98 32.46 3133600 31.3969 down down correct
ALV.US Autoliv Inc 20200312 0 55.43 56.04 52.79 53.58 1147828 52.312 down up incorrect
ALX.US Alexander's Inc 20200312 0 297.66 306.385 292 295 16918 261.84 down down correct
AM.US Antero Midstream Corporation 20200312 0 2.97 3.14 2.68 2.99 8571881 2.2642 up up correct
AMBC.US Ambac Financial Group Inc 20200312 0 15.57 15.83 14.18 14.68 604624 14.68 down down correct
AMC.US AMC Entertainment Holdings Inc 20200312 0 2.68 3.15 2.65 2.91 8058027 2.91 up down incorrect
AMCR.US Amcor plc 20200312 0 6.92 7.1 6.55 6.7 30060300 6.2374 down down correct
AME.US AMETEK Inc 20200312 0 70.76 74.69 66.75 67.52 3500011 66.7534 down down correct
AMG.US Affiliated Managers Group Inc 20200312 0 55.42 55.42 50.2501 50.38 982793 50.3462 down up incorrect
AMH.US PH 20200312 0 24 24.75 22.51 23 26324 20.7927 down down correct
AMK.US AssetMark Financial Holdings Inc 20200312 0 20 20.55 18.19 18.61 132600 18.61 down down correct
AMN.US AMN Healthcare Services Inc 20200312 0 65.47 67.87 60 65.58 590342 65.58 up up correct
AMOV.US América Móvil S.A.B. de C.V 20200312 0 13.86 13.86 12.36 12.7035 5921 12.0741 down down correct
AMP.US Ameriprise Financial Inc 20200312 0 101.18 104.68 92.02 92.42 1968258 88.9368 down down correct
AMPY.US Amplify Energy Corp 20200312 0 1.08 1.1637 0.9207 0.95 813764 0.95 down down correct
AMR.US Alpha Metallurgical Resources Inc 20200312 0 2.99 3.02 2.22 2.97 307806 2.97 down down correct
AMRC.US Ameresco Inc 20200312 0 17.22 17.33 15.62 16.01 388198 16.01 down down correct
AMRX.US Amneal Pharmaceuticals Inc 20200312 0 3.03 3.18 2.84 2.85 1891096 2.85 down down correct
AMT.US American Tower Corporation (REIT) 20200312 0 216.29 231.72 204.141 217.83 4734515 209.6061 up up correct
AMX.US América Móvil S.A.B. de C.V 20200312 0 13.44 13.5 12.365 12.95 5448715 12.3131 down down correct
AN.US AutoNation Inc 20200312 0 35.98 35.98 32.83 32.86 1106575 32.86 down down correct
ANET.US Arista Networks Inc 20200312 0 168.66 174.19 162.58 162.89 8270496 40.7225 down down correct
ANF.US Abercrombie & Fitch Co 20200312 0 10.22 11.12 9.98 10.07 5239060 10.07 down down correct
ANH.US PC 20200312 0 22.35 22.35 16.29 18.765 83437 17.0258 down down correct
ANTM.US Anthem Inc 20200312 0 262.03 278.69 253.46 256.21 3100233 249.7705 down down correct
AOD.US Aberdeen Total Dynamic Dividend Fund 20200312 0 6.81 6.82 6.16 6.23 942963 5.4291 down down correct
AON.US Aon plc 20200312 0 175.43 181.365 169.53 173.49 4328569 170.8969 down up incorrect
AOS.US A. O. Smith Corporation 20200312 0 38.03 40.49 38 38.73 6776115 37.5078 up up correct
AP.US Ampco 20200312 0 2.2 3.2 2.195 3.2 92352 3.2 up up correct
APAM.US Artisan Partners Asset Management Inc 20200312 0 20.28 22.16 18.68 20.01 822066 17.3763 down down correct
APD.US Air Products and Chemicals Inc 20200312 0 197.9 206.17 178.48 187.73 2288657 180.7326 down down correct
APG.US APi Group Corporation 20200312 0 7.7 7.85 7.11 7.6 410293 7.6 down down correct
APH.US Amphenol Corporation 20200312 0 78.84 82.31 75.11 75.12 7278496 36.8461 down down correct
APLE.US Apple Hospitality REIT Inc 20200312 0 9.14 9.43 8.35 8.36 5578945 8.3436 down down correct
APO.US PB 20200312 0 24 24.105 21.34 22.305 97509 20.0992 down down correct
APRN.US Blue Apron Holdings Inc 20200312 0 2.64 2.64 2.05 2.31 865065 2.31 down down correct
APTS.US Preferred Apartment Communities Inc 20200312 0 8.34 8.36 7.07 8.33 1174020 7.2885 down down correct
AQN.US Algonquin Power & Utilities Corp 20200312 0 12.13 12.51 11.06 11.8 1612922 10.9323 down down correct
AQNA.US AQNA 20200312 0 24.75 25.3817 24.46 24.85 65271 22.216 up up correct
AQNB.US AQNB 20200312 0 23.5 25.5 23.23 24.31 45600 22.0228 up up correct
AQUA.US Evoqua Water Technologies Corp 20200312 0 16.67 16.67 15.41 15.5 1891100 15.5 down down correct
AR.US Antero Resources Corporation 20200312 0 0.92 1.18 0.9101 1.1 22958580 1.1 up up correct
ARC.US ARC Document Solutions Inc 20200312 0 1.05 1.07 0.96 0.9944 96131 0.9507 down down correct
ARCH.US Arch Resources Inc 20200312 0 31.78 34.56 30.98 31.55 656179 31.4507 down down correct
ARCO.US Arcos Dorados Holdings Inc 20200312 0 4.32 4.41 3.88 4.3 1421178 4.0651 down down correct
ARDC.US Ares Dynamic Credit Allocation Fund Inc 20200312 0 12.07 12.14 11.11 11.29 404614 9.6429 down up incorrect
ARE.US Alexandria Real Estate Equities Inc 20200312 0 141.72 145.67 136.13 136.39 1337041 130.3844 down up incorrect
ARES.US Ares Management Corporation 20200312 0 28.01 29.41 26.5 28 1035155 26.1118 down down correct
ARGD.US Argo Group US Inc. 6.5% SR NTS 42 20200312 0 24.26 24.35 20.5 23.1155 43669 20.6884 down down correct
ARGO.US Argo Group International Holdings Ltd 20200312 0 37.19 37.72 34.66 35.37 333399 33.6975 down down correct
ARI.US Apollo Commercial Real Estate Finance Inc 20200312 0 12.51 12.51 10.25 11.32 3604279 9.0854 down down correct
ARL.US American Realty Investors Inc 20200312 0 10.92 11.206 10.32 10.6 4171 10.6 down down correct
ARLO.US Arlo Technologies Inc 20200312 0 2.31 2.34 1.95 1.96 1244558 1.96 down up incorrect
ARMK.US Aramark 20200312 0 23.21 24.9 19.27 24.32 19014471 23.7291 up up correct
AROC.US Archrock Inc 20200312 0 3.7 3.7757 3.3901 3.7 1635388 3.2212
ARR.US PC 20200312 0 20.6 21.1128 17.782 18.75 142051 16.5065 down down correct
ARW.US Arrow Electronics Inc 20200312 0 54.77 56.06 48.75 52.9 913989 52.9 down down correct
ASA.US ASA Gold and Precious Metals Limited 20200312 0 10.69 11 9.91 9.98 354292 9.9593 down down correct
ASC.US Ardmore Shipping Corporation 20200312 0 4.52 4.96 4.16 4.44 573300 4.44 down down correct
ASG.US Liberty All 20200312 0 5 5 4.3 4.55 748336 3.7921 down down correct
ASGN.US ASGN Incorporated 20200312 0 37.41 37.41 34.2801 35.26 770466 35.26 down down correct
ASH.US Ashland Global Holdings Inc 20200312 0 51.68 53.66 48.9 51.61 1055703 50.3854 down down correct
ASIX.US AdvanSix Inc 20200312 0 8.54 9.25 8.26 8.51 449184 8.4879 down down correct
ASPN.US Aspen Aerogels Inc 20200312 0 6.1 6.15 5.65 6 92068 6 down down correct
ASR.US Grupo Aeroportuario del Sureste S. A. B. de C. V 20200312 0 140 140 118.31 132.15 109959 129.2449 down down correct
ASX.US ASE Technology Holding Co. Ltd 20200312 0 4.07 4.08 3.84 3.89 1013311 3.6555 down down correct
ATCO.US PI 20200312 0 18 18 14.8 16.25 40751 14.0628 down down correct
ATEN.US A10 Networks Inc 20200312 0 4.81 4.81 4.34 4.34 646017 4.3269 down down correct
ATGE.US Adtalem Global Education Inc 20200312 0 25.31 26.57 24.45 25.35 1055855 25.35 up up correct
ATHM.US Autohome Inc 20200312 0 68.31 69.02 64.99 67.87 839464 66.6666 down down correct
ATI.US Allegheny Technologies Incorporated 20200312 0 10.4 11.14 9.89 10 2864334 10 down down correct
ATKR.US Atkore Inc 20200312 0 32.46 32.62 28.83 28.85 490400 28.85 down down correct
ATO.US Atmos Energy Corporation 20200312 0 96.13 102.73 90.51 94.68 1666467 91.2134 down down correct
ATR.US AptarGroup Inc 20200312 0 92.48 96.4 87.5 94.4 843114 92.5037 up down incorrect
ATTO.US Atento S.A 20200312 0 1.59 1.81 1.31 1.75 183697 8.7974 up up correct
ATUS.US Altice USA Inc 20200312 0 20.99 21.44 19.06 20.76 14417362 20.76 down up incorrect
AU.US AngloGold Ashanti Limited 20200312 0 16.31 17.6801 15.4 15.57 5842176 15.1813 down down correct
AUD.US Audacy Inc 20200312 0 2.25 2.27 1.94 2.01 1831369 2.01 down down correct
AUST.US Austin Gold Corp. 20200312 0 15.2 15.2 14.99 15.05 1203 15.05 down down correct
AUY.US Yamana Gold Inc 20200312 0 3.08 3.5182 2.92 3.15 32346042 3.0432 up down incorrect
AVA.US Avista Corporation 20200312 0 46.04 46.04 41.98 42.34 879606 39.3457 down down correct
AVAL.US Grupo Aval Acciones y Valores S.A 20200312 0 6.01 6.01 5.16 5.23 363224 4.7257 down down correct
AVB.US AvalonBay Communities Inc 20200312 0 182.25 196.65 179.12 181.98 1766878 171.848 down up incorrect
AVD.US American Vanguard Corporation 20200312 0 13.15 13.46 12.24 12.35 175106 12.2553 down down correct
AVK.US Advent Convertible and Income Fund 20200312 0 12.04 12.24 10.69 11.03 555935 8.8582 down down correct
AVLR.US Avalara Inc 20200312 0 66.91 71.66 66.56 67.27 1418000 67.27 up down incorrect
AVNS.US Avanos Medical Inc 20200312 0 27.24 27.24 23.79 23.82 748876 23.82 down down correct
AVNT.US Avient Corporation 20200312 0 18.35 18.605 17.17 17.26 1031814 16.446 down down correct
AVTR.US PA 20200312 0 11.82 11.82 10.32 11.08 4835634 8.6375 down down correct
AVY.US Avery Dennison Corporation 20200312 0 104.42 108.08 100.2 104.22 1149356 101.4384 down down correct
AVYA.US Avaya Holdings Corp 20200312 0 7.75 7.84 6.13 7.09 6508315 7.09 down down correct
AWF.US AllianceBernstein Global High Income Fund 20200312 0 10.07 10.1 8.73 9.6 996656 8.4997 down down correct
AWI.US Armstrong World Industries Inc 20200312 0 80 91.98 78.83 81.55 918100 80.1392 up up correct
AWK.US American Water Works Company Inc 20200312 0 122.21 127.45 114.28 117.97 2493908 114.9345 down down correct
AWP.US Aberdeen Global Premier Properties Fund 20200312 0 4.85 4.85 4.32 4.56 1021423 3.8896 down down correct
AWR.US American States Water Company 20200312 0 74.73 76.86 70.6 71.88 359896 69.8228 down down correct
AX.US Axos Financial Inc 20200312 0 17.27 18.22 16.2 17.02 840265 17.02 down up incorrect
AXL.US American Axle & Manufacturing Holdings Inc 20200312 0 4.36 4.77 4 4.02 3104395 4.02 down down correct
AXP.US American Express Company 20200312 0 87.66 89.61 81.81 83.53 12206638 81.4005 down down correct
AXR.US AMREP Corporation 20200312 0 5.01 5.4447 5.01 5.4 16541 5.4 up up correct
AXS.US PE 20200312 0 24.5 24.69 21.52 22.78 133198 20.6659 down up incorrect
AXTA.US Axalta Coating Systems Ltd 20200312 0 18.92 18.99 16.71 17.97 5049600 17.97 down down correct
AYI.US Acuity Brands Inc 20200312 0 91.17 91.17 83.68 88.01 523424 87.3505 down up incorrect
AYX.US Alteryx Inc 20200312 0 99 101.43 90 95.35 2685900 95.35 down down correct
AZO.US AutoZone Inc 20200312 0 1040.13 1045.8 976.9 978.19 423007 978.19 down down correct
AZRE.US Azure Power Global Limited 20200312 0 15.53 15.745 14.729 15.69 234600 15.69 up down incorrect
AZUL.US Azul S.A 20200312 0 14.84 16.58 11.9 12.42 3591035 12.42 down down correct
AZZ.US AZZ Inc 20200312 0 27.56 29.13 26.47 26.76 235254 25.9845 down down correct
B.US Barnes Group Inc 20200312 0 40.69 40.69 33.77 34.11 529456 33.267 down down correct
BA.US The Boeing Company 20200312 0 160.53 189.85 154.813 154.84 31734391 154.84 down down correct
BABA.US Alibaba Group Holding Limited 20200312 0 186.5 190.4865 183.93 185.1 30247100 185.1 down down correct
BAF.US BlackRock Municipal Income Investment Quality Trust 20200312 0 14.01 14.08 12.08 12.95 49143 12.257 down down correct
BAH.US Booz Allen Hamilton Holding Corporation 20200312 0 69.58 71.55 66.34 66.39 3262844 64.5159 down down correct
BAK.US Braskem S.A 20200312 0 7 7.7 6.25 6.99 293339 6.1237 down up incorrect
BALY.US Bally's Corporation 20200312 0 18.15 18.15 15.86 16.53 1754310 16.53 down down correct
BAM.US Brookfield Asset Management Inc 20200312 0 50.3511 50.6291 44.8911 46.1618 9374970 30.1556 down down correct
BANC.US PE 20200312 0 24.74 24.8 23.25 24.11 47498 21.3733 down down correct
BAP.US Credicorp Ltd 20200312 0 147.5 159.18 147.1 153.37 507061 136.7876 up up correct
BAX.US Baxter International Inc 20200312 0 73.1 77.26 71.28 75.47 6982509 73.7774 up up correct
BB.US BlackBerry Limited 20200312 0 3.89 3.9 3.64 3.7 10503530 3.7 down down correct
BBAR.US Banco BBVA Argentina S.A 20200312 0 2.76 2.95 2.31 2.6 2938750 2.6 down down correct
BBD.US Banco Bradesco S.A 20200312 0 3.6777 3.9752 3.4793 3.6777 32215341 3.4313
BBDC.US Barings BDC Inc 20200312 0 8.38 8.38 7.57 8.2 332756 7.1592 down down correct
BBDO.US Banco Bradesco S.A 20200312 0 4.13 4.67 3.86 4 22684 3.7417 down down correct
BBK.US BlackRock Municipal Bond Trust 20200312 0 14.69 14.69 12.26 13.11 127677 12.3661 down down correct
BBL.US BHP Group 20200312 0 25.17 26.13 23.641 24.41 5300807 21.6167 down down correct
BBN.US BlackRock Taxable Municipal Bond Trust 20200312 0 23.5 23.55 22.01 23.14 1156119 20.9196 down down correct
BBU.US Brookfield Business Partners L.P 20200312 0 30.53 31.89 25.6 25.75 105610 25.4607 down down correct
BBVA.US Banco Bilbao Vizcaya Argentaria S.A 20200312 0 3.55 3.55 3.27 3.36 14453020 3.0892 down down correct
BBW.US Build 20200312 0 2.39 3.08 2.11 2.62 509687 2.4672 up up correct
BBWI.US Bath Body Works Inc 20200312 0 14.6604 14.6604 12.7612 12.8016 9767352 12.7345 down down correct
BBY.US Best Buy Co. Inc 20200312 0 59.99 60.24 55.2 55.4 3948395 52.5922 down down correct
BC.US PC 20200312 0 24.75 24.75 20.6566 21.91 84439 20.6937 down down correct
BCC.US Boise Cascade Company 20200312 0 27.67 27.67 24.295 24.38 476888 21.4549 down down correct
BCE.US BCE Inc 20200312 0 39.98 39.98 36.51 36.8 2317781 32.7619 down down correct
BCH.US Banco de Chile 20200312 0 16.45 16.45 15.01 16.06 231213 14.8166 down down correct
BCO.US The Brink's Company 20200312 0 60.5 60.5 54.42 57.44 899079 56.2127 down down correct
BCS.US Barclays PLC 20200312 0 5.17 5.19 4.8501 5 12142080 4.9175 down down correct
BCX.US Blackrock Resources & Commodities Strategy Trust 20200312 0 4.85 4.85 4.41 4.46 1062465 3.9378 down down correct
BDC.US Belden Inc 20200312 0 34.87 35.9 32.64 34.41 514278 34.1384 down down correct
BDJ.US BlackRock Enhanced Equity Dividend Trust 20200312 0 6.74 6.84 6.15 6.16 1691403 5.3173 down down correct
BDN.US Brandywine Realty Trust 20200312 0 11.47 11.47 10.4 10.62 2381848 9.4693 down down correct
BDX.US Becton Dickinson and Company 20200312 0 223.3 234.88 220.54 220.57 3731536 215.3994 down down correct
BE.US Bloom Energy Corporation 20200312 0 6.62 6.8359 5.66 6.49 4774453 6.49 down down correct
BEDU.US Bright Scholar Education Holdings Limited 20200312 0 7.51 7.51 6.66 6.66 127365 4.6296 down down correct
BEN.US Franklin Resources Inc 20200312 0 17.39 17.78 16.43 16.76 6361331 15.465 down up incorrect
BEP.US PA 20200312 0 24.05 24.05 23.51 23.67 17579 21.7483 down down correct
BERY.US Berry Global Group Inc 20200312 0 28.59 30.01 26.93 28.11 3117071 28.11 down up incorrect
BEST.US BEST Inc 20200312 0 5 5.15 4.75 5.04 2092700 5.04 up up correct
BF.US B 20200312 0 52.56 53.58 49.6 49.97 2070164 49.6164 down down correct
BFAM.US Bright Horizons Family Solutions Inc 20200312 0 123.4 125.47 110.94 117.54 1157800 117.54 down down correct
BFK.US BlackRock Municipal Income Trust 20200312 0 12.9 12.9 11.3162 12.28 507348 11.2518 down down correct
BFS.US Saul Centers Inc 20200312 0 36.42 36.795 33.04 33.07 108940 29.7742 down up incorrect
BFZ.US BlackRock California Municipal Income Trust 20200312 0 12.87 13.2 12.2 12.35 345195 11.5312 down down correct
BG.US Bunge Limited 20200312 0 37.48 38.53 34.11 36.15 3126200 34.115 down down correct
BGH.US Barings Global Short Duration High Yield Fund 20200312 0 13.73 13.73 12.19 12.96 214612 10.991 down down correct
BGIO.US BlackRock 2022 Global Income Opportunity Trust 20200312 0 8.35 8.54 7.6351 8.34 86270 2.1498 down down correct
BGR.US BlackRock Energy and Resources Trust 20200312 0 6.79 6.79 5.85 6.25 391207 5.524 down down correct
BGS.US B&G Foods Inc 20200312 0 14.6 14.7 10.39 11.63 7771166 10.254 down down correct
BGSF.US BGSF Inc 20200312 0 13.51 13.9174 10.0735 10.83 160276 10.2903 down down correct
BGT.US BlackRock Floating Rate Income Trust 20200312 0 10.81 10.81 9.96 10.17 213812 8.9439 down down correct
BGY.US BlackRock Enhanced International Dividend Trust 20200312 0 4.4 4.4 3.84 4.23 1112619 3.7105 down down correct
BH.US Biglari Holdings Inc 20200312 0 73 80.42 71.64 74.04 23344 74.04 up up correct
BHC.US Bausch Health Companies Inc 20200312 0 16.9 17 15.22 16.22 10725820 16.22 down up incorrect
BHE.US Benchmark Electronics Inc 20200312 0 18 22.52 18 20.53 432476 19.5786 up up correct
BHK.US BlackRock Core Bond Trust 20200312 0 14.09 14.09 13.39 13.62 774893 12.3167 down down correct
BHLB.US Berkshire Hills Bancorp Inc 20200312 0 17.58 18.42 16.86 17.44 345068 16.4372 down down correct
BHP.US BHP Group 20200312 0 31.63 31.93 29.78 30.93 9929038 27.7583 down down correct
BHR.US PD 20200312 0 4.3 4.38 2.8 2.81 455498 0.8755 down down correct
BHV.US BlackRock Virginia Municipal Bond Trust 20200312 0 16.13 16.1306 15 15.01 8716 14.1301 down up incorrect
BHVN.US Biohaven Pharmaceutical Holding Company Ltd 20200312 0 36.82 37 33.325 33.62 1372062 33.62 down down correct
BIF.US Boulder Growth & Income Fund Inc 20200312 0 8.93 8.93 8.36 8.41 589907 7.8943 down down correct
BIG.US Big Lots Inc 20200312 0 15.41 16.0599 12.3 13.08 2541410 12.1819 down down correct
BILL.US Bill.com Holdings Inc 20200312 0 42.32 44 38 40.12 970300 40.12 down down correct
BIO.US Bio 20200312 0 324.01 335.65 319.51 320.01 357373 320.01 down down correct
BIT.US BlackRock Multi 20200312 0 11.6 13.21 11.6 12.91 505115 10.959 up up correct
BJ.US BJ's Wholesale Club Holdings Inc 20200312 0 20.49 22.9 20.3 22.45 3767400 22.45 up up correct
BK.US The Bank of New York Mellon Corporation 20200312 0 31.85 32.34 29.4 29.52 9726587 28.0136 down down correct
BKD.US Brookdale Senior Living Inc 20200312 0 3.73 3.73 3.24 3.32 4383009 3.32 down up incorrect
BKE.US The Buckle Inc 20200312 0 13.87 15.4 13.87 14.6 1104714 11.4181 up up correct
BKH.US Black Hills Corporation 20200312 0 65.7 67.53 60.46 62.19 785265 58.448 down down correct
BKI.US Black Knight Inc 20200312 0 59.05 64.15 56.8111 62.1 1205591 62.1 up up correct
BKN.US BlackRock Investment Quality Municipal Trust Inc 20200312 0 14 14.1399 12.71 14.02 159868 12.8755 up up correct
BKT.US BlackRock Income Trust Inc 20200312 0 5.9 5.93 5.62 5.9 1410518 5.2156
BKU.US BankUnited Inc 20200312 0 23.48 25.32 22.74 23.01 1048511 21.7431 down down correct
BLD.US TopBuild Corp 20200312 0 80.36 80.87 69.9 75.49 714900 75.49 down down correct
BLDR.US Builders FirstSource Inc 20200312 0 17.08 17.84 14.71 14.76 2978546 14.76 down down correct
BLE.US BlackRock Municipal Income Trust II 20200312 0 13.7 13.93 11.94 12.61 330603 11.5366 down down correct
BLK.US BlackRock Inc 20200312 0 398.38 420 383.43 386.22 1669907 372.1058 down down correct
BLL.US Ball Corporation 20200312 0 66.49 68.845 61.67 63.18 3204112 62.3442 down down correct
BLW.US BlackRock Limited Duration Income Trust 20200312 0 12.83 13.09 12.2 12.59 569807 10.9514 down up incorrect
BLX.US Banco Latinoamericano de Comercio Exterior S.A 20200312 0 15.19 15.2 14.37 14.51 227096 12.8039 down down correct
BMA.US Banco Macro S.A 20200312 0 21.88 22.56 19.28 19.84 583878 19.84 down down correct
BME.US BlackRock Health Sciences Trust 20200312 0 35.62 35.7878 33 33.09 107470 29.956 down down correct
BMEZ.US BlackRock Health Sciences Trust II 20200312 0 19.4 19.7 18.25 18.5 1838200 16.6973 down down correct
BMI.US Badger Meter Inc 20200312 0 54.16 54.92 48.36 49.42 325117 48.6853 down down correct
BML.US PL 20200312 0 21.25 21.25 19.96 20.57 118734 19.1186 down down correct
BMO.US Bank of Montreal 20200312 0 49.06 49.13 43.26 44.17 1561304 40.8605 down up incorrect
BMY.US Bristol 20200312 0 52.33 54.9 50.62 52.75 22963000 49.9508 up down incorrect
BNED.US Barnes & Noble Education Inc 20200312 0 2.6 2.66 2.5 2.51 346100 2.51 down up incorrect
BNS.US The Bank of Nova Scotia 20200312 0 39.95 39.95 35.34 36.8 3681526 33.415 down down correct
BNY.US BlackRock New York Municipal Income Trust 20200312 0 13.61 13.63 12 12.75 72890 11.6928 down down correct
BOE.US BlackRock Enhanced Global Dividend Trust 20200312 0 7.64 8 7.36 7.75 709549 6.8011 up up correct
BOOT.US Boot Barn Holdings Inc 20200312 0 17.56 19.38 17.1301 19 1846227 19 up up correct
BORR.US Borr Drilling Limited 20200312 0 1.556 1.556 1.19 1.332 92250 1.332 down down correct
BOX.US Box Inc 20200312 0 11.5 11.565 10.58 10.6 3104640 10.6 down down correct
BP.US BP p.l.c 20200312 0 22.26 22.28 21.05 21.57 25202779 19.3437 down down correct
BPMP.US BP Midstream Partners LP 20200312 0 8.1 8.46 7.86 7.99 648051 6.5508 down down correct
BPT.US BP Prudhoe Bay Royalty Trust 20200312 0 4.39 4.5764 4.18 4.27 291611 4.1713 down down correct
BR.US Broadridge Financial Solutions Inc 20200312 0 90.99 99.1 90.46 95.71 2707121 93.114 up up correct
BRBR.US BellRing Brands Inc 20200312 0 15.37 16.11 14.48 16.02 607500 16.02 up up correct
BRC.US Brady Corporation 20200312 0 42.61 44.41 39.48 40.05 473852 38.807 down down correct
BRFS.US BRF S.A 20200312 0 3.32 3.54 3.13 3.27 6825188 3.27 down up incorrect
BRK.US B 20200312 0 183.6 187.67 175 175.97 22293800 175.97 down down correct
BRMK.US Broadmark Realty Capital Inc 20200312 0 8.3 8.3 6.98 7.28 1898800 6.3164 down down correct
BRO.US Brown & Brown Inc 20200312 0 38.59 39.84 37.01 37.59 2800194 37.0883 down down correct
BRSP.US Brightspire Capital Inc 20200312 0 8.08 8.19 6.93 7.32 1293000 6.8784 down up incorrect
BRT.US BRT Apartments Corp 20200312 0 13 13.15 12.25 12.26 92650 10.7959 down down correct
BRW.US Voya Prime Rate Trust 20200312 0 3.82 4.5 3.7001 4.27 2221516 4.0846 up up correct
BRX.US Brixmor Property Group Inc 20200312 0 14.58 14.62 13.09 13.27 4862400 12.2523 down up incorrect
BSA.US BrightSphere Investment Group plc 20200312 0 24.19 24.19 22.9902 23.3 26916 21.1659 down down correct
BSAC.US Banco Santander 20200312 0 15.84 16.19 15.29 15.89 643660 14.4934 up up correct
BSBR.US Banco Santander (Brasil) S.A 20200312 0 5.8384 5.8967 5.2399 5.4005 2506572 4.8829 down down correct
BSIG.US BrightSphere Investment Group Inc 20200312 0 6.1 6.24 5.86 5.97 777779 5.9462 down down correct
BSM.US Black Stone Minerals L.P 20200312 0 5.98 6.15 5.83 5.83 530705 5.1071 down down correct
BSMX.US Banco Santander México S.A. Institución de Banca Múltiple Grupo Financiero Santander México 20200312 0 4.98 5.19 4.545 4.94 466707 4.8039 down down correct
BST.US BlackRock Science and Technology Trust 20200312 0 27.22 28 25.8 25.95 424047 23.0384 down down correct
BSTZ.US BlackRock Science and Technology Trust II 20200312 0 15.6 16.5 14.9 15.54 612000 13.6865 down down correct
BTA.US BlackRock Long 20200312 0 12 12 10.76 10.865 119522 9.9375 down down correct
BTCM.US BIT Mining Limited 20200312 0 5.83 5.83 5.07 5.15 30824 5.15 down down correct
BTI.US British American Tobacco p.l.c 20200312 0 34.89 35 32.76 34.1 4359346 29.2133 down up incorrect
BTO.US John Hancock Financial Opportunities Fund 20200312 0 20.16 21.14 17.1 19.41 231332 17.2843 down down correct
BTT.US Blackrock Municipal 2030 Target Term Trust 20200312 0 23.3 23.5 20.26 22.69 729980 21.4782 down down correct
BTU.US Peabody Energy Corporation 20200312 0 2.6 2.86 2.51 2.58 2254443 2.58 down down correct
BTZ.US BlackRock Credit Allocation Income Trust 20200312 0 11.96 12.1 11.31 11.62 1116596 10.2161 down down correct
BUI.US BlackRock Utilities Infrastructure & Power Opportunities Trust 20200312 0 17 17.651 15.3686 15.64 220323 13.9372 down down correct
BUR.US Burford Capital Limited 20200312 0 4.7 4.7 4.7 4.7 12814 4.6247
BURL.US Burlington Stores Inc 20200312 0 181.96 185.98 173.89 182.31 1419500 182.31 up up correct
BV.US BrightView Holdings Inc 20200312 0 11.02 11.18 10.235 10.48 274000 10.48 down down correct
BVH.US Bluegreen Vacations Holding Corporation 20200312 0 10.8 11.95 10.2 10.5 83600 10.4773 down down correct
BVN.US Compañía de Minas Buenaventura S.A.A 20200312 0 7.88 7.88 6.25 6.52 2973238 6.52 down up incorrect
BWA.US BorgWarner Inc 20200312 0 24.43 27.8 23.25 24.62 4710853 23.9261 up up correct
BWG.US Legg Mason BW Global Income Opportunities Fund Inc 20200312 0 11.68 11.68 10.36 11.07 157099 9.6346 down up incorrect
BWXT.US BWX Technologies Inc 20200312 0 45.72 50.88 43.04 49.97 1831000 48.741 up up correct
BX.US The Blackstone Group Inc 20200312 0 40.13 44.45 37.46 40.06 17469240 37.7114 down down correct
BXC.US BlueLinx Holdings Inc 20200312 0 4.98 5.5 4.6 5.06 595063 5.06 up down incorrect
BXMT.US Blackstone Mortgage Trust Inc 20200312 0 29.6 31.13 27.57 28.74 3302355 24.3985 down down correct
BXMX.US Nuveen S&P 500 Buy 20200312 0 10.6 10.6 9.32 9.39 1466556 8.3623 down down correct
BXP.US Boston Properties Inc 20200312 0 112.69 117.45 108.11 111.89 1870482 104.2241 down up incorrect
BXS.US PA 20200312 0 24.38 24.46 22.5 22.51 80277 20.7939 down down correct
BY.US Byline Bancorp Inc 20200312 0 12.11 12.3 11.37 11.42 136916 11.1601 down down correct
BYD.US Boyd Gaming Corporation 20200312 0 16.35 16.4 14.02 14.54 3613155 14.54 down up incorrect
BYM.US BlackRock Municipal Income Quality Trust 20200312 0 13.34 13.41 12.65 12.73 209743 11.7336 down down correct
BZH.US Beazer Homes USA Inc 20200312 0 8.82 8.83 7.35 7.83 936389 7.83 down down correct
C.US PN 20200312 0 26.31 26.58 25.33 25.54 1020580 25.54 down down correct
CAAP.US Corporación América Airports S.A 20200312 0 2.95 3.18 2.62 2.72 420732 2.72 down down correct
CABO.US Cable One Inc 20200312 0 1409.75 1459.5458 1299.98 1299.98 54481 1288.0266 down down correct
CACI.US CACI International Inc 20200312 0 193 204.96 191.16 194.49 315244 194.49 up down incorrect
CAE.US CAE Inc 20200312 0 20.2 20.2 18.37 18.38 463452 18.38 down down correct
CAF.US Morgan Stanley China A Share Fund Inc 20200312 0 18.3 18.3 17.328 17.42 191425 14.7813 down down correct
CAG.US Conagra Brands Inc 20200312 0 25.04 26.88 24.11 24.14 9965953 22.8765 down down correct
CAH.US Cardinal Health Inc 20200312 0 45.75 46 42.36 42.39 4218738 39.7264 down down correct
CAI.US PB 20200312 0 19.4217 19.4633 16.9002 18.95 28689 16.4622 down down correct
CAJ.US Canon Inc 20200312 0 21.04 21.16 20.13 20.13 777344 19.0498 down up incorrect
CAL.US Caleres Inc 20200312 0 7.73 8.16 7.46 7.87 1178872 7.5032 up down incorrect
CALX.US Calix Inc 20200312 0 7.17 7.17 6.615 6.66 452780 6.66 down down correct
CANG.US Cango Inc 20200312 0 6.5 7.12 6.1 6.13 27451 5.2602 down down correct
CAPL.US CrossAmerica Partners LP 20200312 0 14.1 14.1 12.31 12.55 99962 10.1614 down up incorrect
CARS.US Cars.com Inc 20200312 0 5.75 6.22 5.63 5.77 1200438 5.77 up up correct
CAT.US Caterpillar Inc 20200312 0 93.5 94.28 87.5 92.26 10285930 88.8325 down down correct
CATO.US The Cato Corporation 20200312 0 12.87 13.08 12 12.21 385136 11.8725 down down correct
CB.US Chubb Limited 20200312 0 124 126.525 116.55 116.74 3339938 111.8198 down down correct
CBB.US P 20200312 0 0.83 0.83 0.75 0.75 16800 0.4265 down down correct
CBD.US Companhia Brasileira de Distribuição 20200312 0 11.45 12.365 11.09 11.92 408060 11.1702 up up correct
CBH.US AllianzGI Convertible & Income 2024 Target Term Fund 20200312 0 8.34 8.36 7.69 7.89 71082 6.8692 down down correct
CBL.US PE 20200312 0 1.53 1.53 1.1 1.21 187263 1.21 down down correct
CBO.US NYSE LISTED TEST STOCK FOR CTS AND CQS 20200312 0 5.45 5.45 5.45 5.45 0 5.45
CBRE.US CBRE Group Inc 20200312 0 45.75 48.94 44.4101 44.53 3185207 44.53 down up incorrect
CBT.US Cabot Corporation 20200312 0 27.25 28.66 25.82 28.33 640875 26.9111 up up correct
CBU.US Community Bank System Inc 20200312 0 50.63 56.14 48 52.06 458981 49.4389 up up correct
CBX.US NYSE LISTED TEST 20200312 0 1.4 1.4 1.4 1.4 0 1.4
CBZ.US CBIZ Inc 20200312 0 23.9 24.11 21.48 21.48 589169 21.48 down down correct
CC.US The Chemours Company 20200312 0 9.85 9.85 8.9001 9.29 4756875 8.592 down down correct
CCI.US Crown Castle International Corp. (REIT) 20200312 0 143.19 150.35 132.6901 142.51 3854395 135.1965 down up incorrect
CCJ.US Cameco Corporation 20200312 0 6.5 6.68 6 6.44 3574188 6.3843 down down correct
CCK.US Crown Holdings Inc 20200312 0 56.49 58.84 53.01 54.44 3214854 54.0205 down up incorrect
CCL.US Carnival Corporation & plc 20200312 0 17.91 22.5 14.7 14.97 47752930 14.97 down down correct
CCM.US Concord Medical Services Holdings Limited 20200312 0 2.24 2.24 1.3413 1.3413 12145 1.3413 down down correct
CCO.US Clear Channel Outdoor Holdings Inc 20200312 0 1.14 1.16 0.99 0.99 3399200 0.99 down down correct
CCS.US Century Communities Inc 20200312 0 25.83 25.935 23.89 24.07 696040 23.9251 down down correct
CCU.US Compañía Cervecerías Unidas S.A 20200312 0 13.53 14.46 12.34 13.9 474053 11.9453 up up correct
CCX.US WS 20200312 0 2.37 2.38 2.09 2.15 1664648 1.6594 down down correct
CDAY.US Ceridian HCM Holding Inc 20200312 0 50.5 52.66 47.58 48.62 2390700 48.62 down down correct
CDE.US Coeur Mining Inc 20200312 0 2.86 3.22 2.67 2.77 8909517 2.77 down down correct
CDR.US PC 20200312 0 17 17.3 12.18 12.8299 25514 11.1531 down up incorrect
CE.US Celanese Corporation 20200312 0 75.24 77.67 70.27 73.27 1971000 70.5216 down down correct
CEA.US China Eastern Airlines Corporation Limited 20200312 0 21.62 21.62 19.7001 19.79 77271 19.448 down down correct
CEE.US The Central and Eastern Europe Fund Inc 20200312 0 19.15 19.29 17.5405 18.08 7395 17.4265 down down correct
CEIX.US CONSOL Energy Inc 20200312 0 4.89 5.24 4.27 4.48 708447 4.48 down down correct
CELP.US Cypress Environmental Partners L.P 20200312 0 5.5 5.57 4.69 4.915 65771 4.7501 down down correct
CEM.US ClearBridge MLP and Midstream Fund Inc 20200312 0 19.75 19.75 15.7 16 295080 13.6404 down down correct
CEN.US Center Coast Brookfield MLP & Energy Infrastructure Fund 20200312 0 2.01 2.1364 1.69 1.7 1545511 13.4441 down up incorrect
CEPU.US Central Puerto S.A 20200312 0 2.5 2.61 2 2.04 427364 2.04 down down correct
CEQP.US P 20200312 0 5.04 5.0516 3.9 4.06 466258 3.3447 down down correct
CF.US CF Industries Holdings Inc 20200312 0 25.9 26.89 23.85 24.42 3919277 23.127 down down correct
CFG.US PE 20200312 0 24.1 24.1 22.31 22.31 125031 20.0031 down down correct
CFX.US Colfax Corporation 20200312 0 23.03 23.93 21.37 21.37 2456611 21.37 down down correct
CFXA.US Colfax Corporation 20200312 0 109.9 109.9 98.28 98.28 52200 91.8296 down down correct
CGA.US China Green Agriculture Inc 20200312 0 1.91 2.04 1.86 1.99 39176 1.99 up up correct
CGAU.US Centerra Gold Inc 20200312 0 5.35 5.86 5.27 5.37 41600 5.1697 up up correct
CHCT.US Community Healthcare Trust Incorporated 20200312 0 39.38 39.53 33.77 34.37 289887 32.1159 down down correct
CHD.US Church & Dwight Co. Inc 20200312 0 63.91 69.97 61 63.41 3918325 62.1358 down up incorrect
CHE.US Chemed Corporation 20200312 0 359 403.185 359 380.19 243463 378.2934 up up correct
CHGG.US Chegg Inc 20200312 0 34.72 39.91 34.02 36.8 5340091 36.8 up up correct
CHH.US Choice Hotels International Inc 20200312 0 67.46 74.4 67.46 71.85 1032270 71.3258 up down incorrect
CHK.US PD 20200312 0 4.49 4.49 3.67 3.75 65054 3.75 down up incorrect
CHMI.US PB 20200312 0 21.95 21.95 18.5 18.8 8666 16.0138 down down correct
CHN.US The China Fund Inc 20200312 0 18.22 18.51 17.5 18.02 38772 11.0693 down down correct
CHPT.US WS 20200312 0 9.9 9.9 9.9 9.9 158 9.9
CHRA.US Charah Solutions Inc 20200312 0 2.15 2.2 1.98 2.03 42979 2.03 down down correct
CHS.US Chico's FAS Inc 20200312 0 2.26 2.27 2.06 2.21 4596490 2.12 down down correct
CHT.US Chunghwa Telecom Co. Ltd 20200312 0 35.43 35.65 34.95 35.34 211311 32.81 down down correct
CHWY.US Chewy Inc 20200312 0 23.09 25.33 20.62 22.77 3530900 22.77 down up incorrect
CI.US Cigna Corporation 20200312 0 175.16 181.44 163.58 164.27 4830169 161.3622 down down correct
CIA.US Citizens Inc 20200312 0 4.45 4.65 4 4.06 155077 4.06 down down correct
CIB.US Bancolombia S.A 20200312 0 31.43 31.74 27.36 29.01 796020 27.4848 down down correct
CIEN.US Ciena Corporation 20200312 0 35.4 37.21 34.1 34.73 3259056 34.73 down up incorrect
CIF.US MFS Intermediate High Income Fund 20200312 0 2.15 2.24 2.01 2.09 236797 1.812 down down correct
CIG.US Companhia Energética de Minas Gerais 20200312 0 2.25 2.25 1.61 1.9 10272425 1.6661 down up incorrect
CII.US BlackRock Enhanced Capital and Income Fund Inc 20200312 0 13 13.14 12.1 12.11 481966 10.8054 down down correct
CIM.US PD 20200312 0 22.75 22.75 18.06 20.9 155670 18.0051 down down correct
CINR.US Ciner Resources LP 20200312 0 12.5 12.57 11.72 12.0934 38227 11.5055 down down correct
CIO.US PA 20200312 0 21.52 22.0974 20.19 20.9 9005 18.5315 down down correct
CIR.US CIRCOR International Inc 20200312 0 23.5 23.5 20.085 20.13 103542 20.13 down down correct
CIT.US PB 20200312 0 22 22.88 19.59 19.87 56648 17.9951 down down correct
CIXX.US CI Financial Corp 20200312 0 12.3565 12.3565 11.22 11.22 1730 10.8253 down down correct
CL.US Colgate 20200312 0 64.93 67.45 63.2 63.89 9772327 61.3827 down down correct
CLB.US Core Laboratories N.V 20200312 0 9.98 9.98 7.98 8.06 4180647 8.0357 down down correct
CLF.US Cleveland 20200312 0 4.05 4.25 3.73 4.06 20391930 3.8075 up up correct
CLH.US Clean Harbors Inc 20200312 0 49.49 55.33 47.81 52.81 1555786 52.81 up down incorrect
CLI.US Mack 20200312 0 16.7 17.41 16.05 16.51 1372061 16.065 down down correct
CLPR.US Clipper Realty Inc 20200312 0 9.52 9.86 8.8401 9.1 37503 8.19 down down correct
CLR.US Continental Resources Inc 20200312 0 8 8.79 7.45 7.94 11339860 7.8433 down down correct
CLS.US Celestica Inc 20200312 0 4.6 4.67 4 4.02 794227 4.02 down down correct
CLW.US Clearwater Paper Corporation 20200312 0 20.99 20.99 17.335 17.91 307950 17.91 down up incorrect
CLX.US The Clorox Company 20200312 0 160.1 169.8 158 158.7 3280284 152.4602 down down correct
CM.US Canadian Imperial Bank of Commerce 20200312 0 58.76 58.76 50.6 52.22 1448250 47.5749 down down correct
CMA.US Comerica Incorporated 20200312 0 34.5 40.5 33.02 34.95 5658981 32.1022 up up correct
CMC.US Commercial Metals Company 20200312 0 13.69 15.1 13.12 13.51 2391691 13.0163 down down correct
CMCM.US Cheetah Mobile Inc 20200312 0 2.56 2.59 2.3 2.31 957829 1.3703 down down correct
CMG.US Chipotle Mexican Grill Inc 20200312 0 587.02 613.86 565.01 603 2080440 603 up down incorrect
CMI.US Cummins Inc 20200312 0 132.54 135.33 127.07 129.09 2288936 123.5975 down down correct
CMO.US Capstead Mortgage Corporation 20200312 0 6.04 6.04 5.29 5.38 1352396 4.5379 down down correct
CMP.US Compass Minerals International Inc 20200312 0 39.59 40.63 37.04 39.65 620185 36.8356 up up correct
CMRE.US PE 20200312 0 20.48 20.48 17.355 17.888 75768 15.2966 down down correct
CMSA.US CMS Energy Corporation 5.6% JRSUB NT 78 20200312 0 24.64 24.64 23.6 24.17 51510 22.0403 down up incorrect
CMSC.US CMS Energy Corp 20200312 0 25.45 25.45 23 23.47 96355 21.3221 down down correct
CMSD.US CMS Energy Corp 20200312 0 25.48 25.98 22.84 24.35 336800 22.4597 down down correct
CMU.US MFS High Yield Municipal Trust 20200312 0 4.27 4.2884 3.85 3.93 325771 3.6021 down down correct
CNA.US CNA Financial Corporation 20200312 0 37.24 37.8 33.45 33.46 395441 30.6908 down down correct
CNC.US Centene Corporation 20200312 0 52.75 60.6665 51.865 57.13 9086611 57.13 up up correct
CNF.US CNFinance Holdings Limited 20200312 0 4.35 4.54 4.35 4.4 900 4.4 up up correct
CNHI.US CNH Industrial N.V 20200312 0 6.99 7.01 6.3 6.37 3363397 6.132 down up incorrect
CNI.US Canadian National Railway Company 20200312 0 72.47 72.57 68.25 70.25 2462561 67.6307 down down correct
CNK.US Cinemark Holdings Inc 20200312 0 17.72 17.79 14.44 14.68 7448406 14.68 down down correct
CNMD.US CONMED Corporation 20200312 0 73.67 76.15 67.18 67.6 691115 66.5137 down up incorrect
CNNE.US Cannae Holdings Inc 20200312 0 29.27 30.88 27.99 28.61 652500 28.61 down down correct
CNP.US CenterPoint Energy Inc 20200312 0 16.34 16.4 14.63 14.87 13138120 14.1652 down down correct
CNQ.US Canadian Natural Resources Limited 20200312 0 13.92 13.94 12.17 12.59 8704167 10.5952 down down correct
CNR.US Cornerstone Building Brands Inc 20200312 0 4.57 5.17 4.54 4.67 1170046 3.6827 up down incorrect
CNS.US Cohen & Steers Inc 20200312 0 48.69 49.43 44.67 45.44 317498 42.3211 down down correct
CNX.US CNX Resources Corporation 20200312 0 4.64 5.59 4.64 5.24 9810662 5.24 up up correct
CO.US Global Cord Blood Corporation 20200312 0 4.01 4.03 3.75 3.97 175408 3.97 down down correct
CODI.US PC 20200312 0 16.8 18.44 16.03 17.59 87123 15.2645 up up correct
COE.US China Online Education Group 20200312 0 29.19 29.19 23.17 23.94 156600 23.94 down down correct
COG.US Cabot Oil & Gas Corporation 20200312 0 15.94 17.34 15.25 16.04 24364500 15.4907 up down incorrect
COLD.US Americold Realty Trust 20200312 0 27.65 29.25 26.28 27.43 2563124 26.2904 down down correct
COO.US The Cooper Companies Inc 20200312 0 303.83 309.99 279.97 280.05 827609 279.9789 down down correct
COP.US ConocoPhillips 20200312 0 30.34 31.41 27.82 28.2 16581680 26.4829 down up incorrect
COR.US CoreSite Realty Corporation 20200312 0 99.34 102.19 95.42 97.18 793771 89.927 down down correct
CORR.US PA 20200312 0 13.8 13.81 11.25 11.31 75878 9.6044 down down correct
COTY.US Coty Inc 20200312 0 6.89 6.99 6.02 6.3 7080627 6.3 down down correct
CP.US Canadian Pacific Railway Limited 20200312 0 203.09 206.37 195.225 196.74 3093190 36.8878 down down correct
CPA.US Copa Holdings S.A 20200312 0 55.5 55.83 48.78 49.79 925700 49.79 down down correct
CPAC.US Cementos Pacasmayo S.A.A 20200312 0 8.39 8.4393 8.16 8.16 1962 6.794 down down correct
CPB.US Campbell Soup Company 20200312 0 47.84 50.76 47.4228 47.68 4758776 45.1803 down down correct
CPE.US Callon Petroleum Company 20200312 0 0.478 0.654 0.478 0.55 4573987 5.5 up up correct
CPF.US Central Pacific Financial Corp 20200312 0 18.32 19.51 17.44 17.73 238875 16.4087 down up incorrect
CPG.US Crescent Point Energy Corp 20200312 0 1 1 0.8759 0.9 3284027 0.8916 down up incorrect
CPK.US Chesapeake Utilities Corporation 20200312 0 82 86.38 81.1388 86.26 189710 83.6909 up up correct
CPLG.US CorePoint Lodging Inc 20200312 0 4.73 4.78 3.325 3.4 613896 3.2162 down down correct
CPRI.US Capri Holdings Limited 20200312 0 17.43 17.67 14.07 14.34 6201900 14.34 down down correct
CPS.US Cooper 20200312 0 12.81 13.07 11.325 12.39 396690 12.39 down up incorrect
CPT.US Camden Property Trust 20200312 0 88.65 92.76 80.81 87.5 2511042 82.3204 down down correct
CR.US Crane Co 20200312 0 50 53.9 49 50.47 590891 48.5601 up up correct
CRD.US B 20200312 0 6.35 6.5221 6.07 6.07 23862 5.8141 down down correct
CRH.US CRH plc 20200312 0 26.97 27.04 25.28 26.04 1529985 25.265 down up incorrect
CRI.US Carter's Inc 20200312 0 75.23 77.18 73.1 73.5 948297 72.5194 down down correct
CRK.US Comstock Resources Inc 20200312 0 4.46 4.67 4.25 4.4 476900 4.4 down down correct
CRL.US Charles River Laboratories International Inc 20200312 0 127.85 132.555 118.9 124.1 1128228 124.1 down down correct
CRM.US salesforce.com inc 20200312 0 144.34 151.23 140.1 140.59 13212960 140.59 down down correct
CRS.US Carpenter Technology Corporation 20200312 0 24.33 24.53 21.55 22.6 666511 21.4154 down down correct
CRT.US Cross Timbers Royalty Trust 20200312 0 5.47 5.5968 5.2 5.26 66920 4.4334 down down correct
CRY.US CryoLife Inc 20200312 0 23.19 23.19 20.13 20.24 534331 20.24 down down correct
CS.US Credit Suisse Group AG 20200312 0 8.26 8.43 7.625 7.71 6595303 7.4098 down down correct
CSAN.US W 20200312 0 48.02 51.87 48.02 48.53 2084000 48.0962 up up correct
CSL.US Carlisle Companies Incorporated 20200312 0 126.21 126.21 117.99 119.3 898656 116.4892 down down correct
CSLT.US Castlight Health Inc 20200312 0 0.78 0.85 0.7 0.73 799000 0.73 down up incorrect
CSPR.US Casper Sleep Inc 20200312 0 5.45 5.45 4.94 5.09 559200 5.09 down down correct
CSR.US PC 20200312 0 25 25.1 24.0483 24.305 11088 21.9174 down down correct
CSTM.US Constellium SE 20200312 0 6.61 7 5.78 6.56 3835362 6.56 down down correct
CSU.US Capital Senior Living Corporation 20200312 0 0.9765 0.99 0.611 0.6489 34873 9.1394 down down correct
CSV.US Carriage Services Inc 20200312 0 16.4 17.55 15.67 15.71 200325 15.3544 down up incorrect
CTA.US PB 20200312 0 101.5 101.5 88.095 90.5 11799 84.0915 down down correct
CTBB.US Qwest Corp. NT 20200312 0 22.89 22.89 19.4 19.8 394623 17.6827 down down correct
CTDD.US Qwest Corp. 6.75% NT 57 20200312 0 23.57 23.57 20.18 20.25 142839 18.0894 down down correct
CTK.US CooTek (Cayman) Inc 20200312 0 6.72 6.93 5.66 5.92 80100 5.92 down down correct
CTLT.US Catalent Inc 20200312 0 42.76 44.26 40.975 44.01 1772342 44.01 up down incorrect
CTOS.US Custom Truck One Source Inc 20200312 0 3.04 3.04 2.55 2.6 41927 2.6 down down correct
CTR.US ClearBridge MLP and Midstream Total Return Fund Inc 20200312 0 2.74 2.75 2.16 2.18 194677 9.283 down down correct
CTRA.US Coterra Energy Inc 20200312 0 15.94 17.34 15.25 16.04 24364500 14.9119 up up correct
CTS.US CTS Corporation 20200312 0 21.59 21.905 20.665 21.23 184660 21.0238 down down correct
CTT.US CatchMark Timber Trust Inc 20200312 0 7.01 7.4692 6.67 6.72 438502 6.1563 down down correct
CTVA.US Corteva Inc 20200312 0 22.87 24.95 22.26 22.34 6448100 21.7699 down down correct
CTZ.US Qwest Corp. NT 20200312 0 22.08 22.73 19.1636 19.24 118484 18.6119 down up incorrect
CUBB.US Customers Bancorp Inc 20200312 0 23.19 23.19 21.55 22.695 6800 20.1652 down down correct
CUBE.US CubeSmart 20200312 0 29.01 30.225 23 27.82 2660133 25.9922 down down correct
CUBI.US PF 20200312 0 25.35 25.35 22.31 22.31 18592 20.0098 down down correct
CUK.US Carnival Corporation & plc 20200312 0 15.53 18.71 13.82 14.13 3094860 14.13 down down correct
CULP.US Culp Inc 20200312 0 7.79 7.94 7.28 7.43 82074 6.9747 down down correct
CURO.US CURO Group Holdings Corp 20200312 0 6.98 7.02 6.44 6.57 317458 6.2747 down down correct
CUZ.US Cousins Properties Incorporated 20200312 0 28.82 29.59 27.08 27.11 2728005 25.3913 down down correct
CVA.US Covanta Holding Corporation 20200312 0 10.24 10.4 9.14 9.15 1897780 8.5475 down down correct
CVEO.US Civeo Corporation 20200312 0 0.7055 0.7175 0.6551 0.68 1824051 8.16 down down correct
CVI.US CVR Energy Inc 20200312 0 13.6996 13.6996 11.0958 12.0613 1970920 10.2262 down down correct
CVNA.US Carvana Co 20200312 0 50.52 53.18 44.5501 45.13 4174058 45.13 down down correct
CVS.US CVS Health Corporation 20200312 0 57.13 57.98 53.5 54.6 16856728 51.9579 down down correct
CVX.US Chevron Corporation 20200312 0 77.23 78.125 72.86 76.26 25768230 69.3778 down down correct
CW.US Curtiss 20200312 0 95.52 97.18 85.4 85.47 592037 84.3858 down down correct
CWEN.US Clearway Energy Inc 20200312 0 20.33 20.33 17.54 18.91 1864956 17.5245 down down correct
CWENA.US Clearway Energy Inc Class A 20200312 0 19.07 19.15 16.31 17.98 562392 16.5813 down down correct
CWH.US Camping World Holdings Inc 20200312 0 6.51 6.81 5.81 6.06 2295379 5.3975 down down correct
CWK.US Cushman & Wakefield plc 20200312 0 13.53 13.8 12.45 12.7 940800 12.7 down down correct
CWT.US California Water Service Group 20200312 0 44.06 47.34 43.56 44.62 477039 43.3376 up up correct
CX.US CEMEX S.A.B. de C.V 20200312 0 2.45 2.5 2.25 2.35 16421990 2.35 down up incorrect
CXE.US MFS High Income Municipal Trust 20200312 0 4.81 4.81 4.25 4.33 400177 3.9591 down down correct
CXH.US MFS Investment Grade Municipal Trust 20200312 0 9.04 9.28 8.3001 8.71 65383 7.9505 down down correct
CXP.US Columbia Property Trust Inc 20200312 0 14.43 14.52 13.565 14 1162067 11.3919 down down correct
CXW.US CoreCivic Inc 20200312 0 12.17 12.18 10.51 10.83 2752833 10.4316 down down correct
CYD.US China Yuchai International Limited 20200312 0 10.2 10.36 10.2 10.32 75596 8.8749 up up correct
CYH.US Community Health Systems Inc 20200312 0 3.04 3.23 2.47 2.97 4155997 2.97 down down correct
CZZ.US Cosan Limited 20200312 0 12.86 13.18 11.29 11.59 1373204 10.8752 down down correct
D.US Dominion Energy Inc 20200312 0 74.5 76.99 69.8 71.31 6777572 66.822 down down correct
DAC.US Danaos Corporation 20200312 0 4.07 4.3271 3.9 4.06 175346 3.9716 down down correct
DAL.US Delta Air Lines Inc 20200312 0 37.47 38.78 33.46 33.71 36331859 33.71 down up incorrect
DAN.US Dana Incorporated 20200312 0 8.73 9.164 8.2 8.23 2219486 8.0964 down up incorrect
DAO.US Youdao Inc 20200312 0 19.84 20 17.05 19.27 195800 19.27 down up incorrect
DAR.US Darling Ingredients Inc 20200312 0 20.52 20.52 17.74 17.79 1869765 17.79 down down correct
DAVA.US Endava plc 20200312 0 40.91 41.46 38.53 40.21 296700 40.21 down down correct
DB.US Deutsche Bank Aktiengesellschaft 20200312 0 6.1 6.1 5.4 5.53 16434760 5.53 down down correct
DBD.US Diebold Nixdorf Incorporated 20200312 0 4.68 4.9199 4.11 4.23 1853833 4.23 down down correct
DBI.US Designer Brands Inc 20200312 0 9.79 10.185 9 9.44 2226730 9.2961 down down correct
DBL.US DoubleLine Opportunistic Credit Fund 20200312 0 19.6 19.6 18.06 18.12 313185 15.7405 down down correct
DBRG.US PJ 20200312 0 16.02 16.295 12.75 13.36 92730 11.5433 down down correct
DCF.US BNY Mellon Alcentra Global Credit Income 2024 Target Term Fund Inc 20200312 0 8.5 8.5 7.75 7.95 26348 7.0252 down up incorrect
DCI.US Donaldson Company Inc 20200312 0 41.74 43.73 39.5 40.26 916414 39.2028 down down correct
DCM.US NTT DOCOMO INC 20200312 0 5470 5520 5460 5460 1109730 5460 down down correct
DCO.US Ducommun Incorporated 20200312 0 32.21 32.7997 29.53 29.62 137119 29.62 down down correct
DCP.US PC 20200312 0 12.84 13.54 10.3063 12.4572 84315 10.3046 down down correct
DCUE.US Dominion Energy Inc 20200312 0 100 110 89.01 89.01 112500 78.4681 down down correct
DD.US DuPont de Nemours Inc 20200312 0 34.3 35.52 32.93 33.28 12437148 32.232 down up incorrect
DDD.US 3D Systems Corporation 20200312 0 6.85 7.02 6.41 6.52 3385413 6.52 down up incorrect
DDF.US Delaware Investments Dividend and Income Fund Inc 20200312 0 9.35 9.63 8 8.215 95858 6.882 down down correct
DDS.US Dillard's Inc 20200312 0 40.09 41.355 36.94 38.7 472670 37.9103 down down correct
DDT.US Dillards Capital Trust I CAP SECS 7.5% 20200312 0 23 23.46 20 22 93742 19.1841 down down correct
DE.US Deere & Company 20200312 0 135 136.54 128.0852 130.39 3288737 127.1646 down up incorrect
DEA.US Easterly Government Properties Inc 20200312 0 21.48 22.95 19.5 21.56 1061285 19.8498 up up correct
DECK.US Deckers Outdoor Corporation 20200312 0 142.71 142.77 130.73 131.1 758357 131.1 down down correct
DEI.US Douglas Emmett Inc 20200312 0 31.22 33.81 30.35 31 1653919 29.0526 down down correct
DELL.US Dell Technologies Inc 20200312 0 33.98 34.92 32.31 32.74 6755988 16.594 down down correct
DEO.US Diageo plc 20200312 0 121.43 128.49 118 125.54 1923521 120.8462 up up correct
DESP.US Despegar.com Corp 20200312 0 8.12 8.34 8 8.02 478900 8.02 down down correct
DEX.US Delaware Enhanced Global Dividend and Income Fund 20200312 0 8.03 8.05 7.23 7.58 197520 6.5554 down down correct
DFIN.US Donnelley Financial Solutions Inc 20200312 0 5.55 5.98 5.21 5.25 586900 5.25 down up incorrect
DFP.US Flaherty & Crumrine Dynamic Preferred and Income Fund Inc 20200312 0 21.95 21.95 20 20.17 396979 17.7208 down down correct
DFS.US Discover Financial Services 20200312 0 48.5 50.18 44.79 44.88 4487557 43.0306 down down correct
DG.US Dollar General Corporation 20200312 0 152.01 157.07 140.15 141.97 6710462 140.0658 down down correct
DGX.US Quest Diagnostics Incorporated 20200312 0 93.65 94 88.0601 90.41 2801757 87.2461 down down correct
DHF.US BNY Mellon High Yield Strategies Fund 20200312 0 2.46 2.4827 2.28 2.38 1057912 2.0421 down up incorrect
DHI.US D.R. Horton Inc 20200312 0 41.26 41.9 36.23 39.22 8171586 38.5266 down down correct
DHT.US DHT Holdings Inc 20200312 0 5.82 6.59 5.445 6.51 5731999 5.3532 up down incorrect
DHX.US DHI Group Inc 20200312 0 2.19 2.19 2.02 2.09 184192 2.09 down down correct
DIAX.US Nuveen Dow 30 Dynamic Overwrite Fund 20200312 0 12.95 13.03 12.08 12.1 336981 10.7022 down down correct
DIN.US Dine Brands Global Inc 20200312 0 47.87 47.87 34.13 35 1861221 33.2504 down up incorrect
DIS.US The Walt Disney Company 20200312 0 97.62 100 91.64 91.81 40392871 91.81 down down correct
DK.US Delek US Holdings Inc 20200312 0 9.51 9.78 7.79 8.85 5678045 8.5608 down down correct
DKL.US Delek Logistics Partners LP 20200312 0 8.91 9.83 7.533 8.09 196677 6.6694 down down correct
DKS.US DICK'S Sporting Goods Inc 20200312 0 28.95 29.12 25.7702 27 3579713 24.6334 down down correct
DLB.US Dolby Laboratories Inc 20200312 0 56.2 57.73 53.32 53.54 697000 52.4998 down down correct
DLNG.US PB 20200312 0 14.63 14.63 9.9 11.27 34211 9.4126 down down correct
DLR.US PL 20200312 0 24.7 24.97 21.06 22.75 281525 20.6141 down up incorrect
DLX.US Deluxe Corporation 20200312 0 27.27 28.63 26.44 26.51 722539 24.798 down down correct
DLY.US DoubleLine Yield Opportunities Fund Common Shares of Beneficial Interest 20200312 0 19.4 19.4 18.02 18.3 196400 16.061 down down correct
DM.US Desktop Metal Inc 20200312 0 10 10.05 9.85 9.9 3063964 9.9 down down correct
DMB.US BNY Mellon Municipal Bond Infrastructure Fund Inc 20200312 0 12.54 12.54 11.58 11.68 497840 10.7512 down down correct
DMO.US Western Asset Mortgage Opportunity Fund Inc 20200312 0 18 18 16.28 16.6 277030 13.8708 down down correct
DNK.US Phoenix Tree Holdings Limited 20200312 0 11.02 11.16 10.63 10.63 20100 10.63 down down correct
DNOW.US NOW Inc 20200312 0 6.36 6.71 6.07 6.27 1333344 6.27 down down correct
DNP.US DNP Select Income Fund Inc 20200312 0 10.25 10.35 9.71 9.83 2720645 8.6358 down up incorrect
DOC.US Physicians Realty Trust 20200312 0 17.15 18.16 14.98 16.72 3297468 15.2146 down down correct
DOOR.US Masonite International Corporation 20200312 0 65.24 66.02 59.25 59.29 360595 59.29 down down correct
DOV.US Dover Corporation 20200312 0 88.87 91.28 84.38 85.58 2255293 83.3362 down down correct
DOW.US Dow Inc 20200312 0 25.45 26.39 22.39 23.67 18163270 21.6402 down down correct
DPG.US Duff & Phelps Utility and Infrastructure Fund Inc 20200312 0 11.16 11.78 10.56 10.74 270413 8.5862 down down correct
DPZ.US Domino's Pizza Inc 20200312 0 308.02 329.615 300 317.11 1139154 312.5919 up up correct
DQ.US Daqo New Energy Corp 20200312 0 52.94 56.27 51.83 52.85 1835295 10.57 down down correct
DRD.US DRDGOLD Limited 20200312 0 5.22 5.53 4.72 5.02 424794 4.5802 down down correct
DRE.US Duke Realty Corporation 20200312 0 28.08 29.74 26.88 27.44 4101651 26.3248 down down correct
DRI.US Darden Restaurants Inc 20200312 0 62.97 67.35 57.27 59.17 4079109 57.6215 down down correct
DRQ.US Dril 20200312 0 27.8 29.92 26.31 26.74 678608 26.74 down down correct
DS.US PD 20200312 0 15.0577 15.0577 14.235 14.5 1200 13.6056 down up incorrect
DSL.US DoubleLine Income Solutions Fund 20200312 0 15.15 15.5 13.6 13.93 1801219 11.584 down up incorrect
DSM.US BNY Mellon Strategic Municipal Bond Fund Inc 20200312 0 7.29 7.31 6.1994 6.82 486407 6.2912 down up incorrect
DSU.US BlackRock Debt Strategies Fund Inc 20200312 0 9.49 9.49 8.67 8.71 659845 7.5871 down down correct
DSX.US PB 20200312 0 20.47 20.47 15.06 15.7863 28730 13.7354 down down correct
DT.US Dynatrace Inc 20200312 0 22 23.19 21.26 22.11 3311200 22.11 up down incorrect
DTE.US DTE Energy Company 20200312 0 95.97 99.19 87.45 91.18 2625373 72.923 down up incorrect
DTF.US DTF Tax 20200312 0 14.63 14.63 13.41 13.41 7594 12.6361 down down correct
DTLA.US P 20200312 0 17.5 17.5 15.2886 16.5 17233 16.5 down down correct
DTP.US DTE Energy Co 20200312 0 39.14 39.85 28 35.47 125600 31.5952 down down correct
DTW.US DTE Energy Company JR SUB DB 2017 E 20200312 0 24.84 24.84 22.19 23.26 65370 21.3077 down down correct
DTY.US DTE Energy Company 20200312 0 25.01 25.26 24.7664 24.8 90502 22.4216 down up incorrect
DUK.US PA 20200312 0 25.65 26.08 25 25.44 296685 23.2535 down down correct
DUKB.US Duke Energy Corp 20200312 0 25.84 25.84 24.06 24.07 214429 22.0011 down down correct
DVA.US DaVita Inc 20200312 0 70.06 72.81 67.8 68.25 3071485 68.25 down down correct
DVD.US Dover Motorsports Inc 20200312 0 1.5 1.5 1.37 1.39 53223 1.2893 down down correct
DVN.US Devon Energy Corporation 20200312 0 7.76 8.095 7.01 7.27 14551025 6.6208 down down correct
DX.US PC 20200312 0 21 21 18.2 18.2 40562 16.11 down down correct
DXC.US DXC Technology Company 20200312 0 15.15 15.33 13.42 13.43 7277949 13.1698 down up incorrect
DY.US Dycom Industries Inc 20200312 0 16.24 16.57 14.435 15.8 1635849 15.8 down down correct
E.US Eni S.p.A 20200312 0 16.81 16.84 14.555 14.85 950018 13.0038 down down correct
EAF.US GrafTech International Ltd 20200312 0 6.61 6.69 5.9 6.25 2825402 6.2044 down down correct
EAI.US Entergy Arkansas Inc. 1M BD 4.875%66 20200312 0 24.96 24.96 23.1713 23.66 98806 23.3801 down down correct
EARN.US Ellington Residential Mortgage REIT 20200312 0 9.24 9.24 7.68 7.89 178450 6.3875 down down correct
EAT.US Brinker International Inc 20200312 0 18.72 18.72 14.09 17.18 4064895 17.18 down down correct
EB.US Eventbrite Inc 20200312 0 8 8.87 7.13 8.09 3799500 8.09 up up correct
EBF.US Ennis Inc 20200312 0 18.13 18.13 16.29 16.3 214312 14.9566 down down correct
EBR.US Centrais Elétricas Brasileiras S.A. 20200312 0 5.09 5.43 4.41 4.78 1454692 4.2697 down down correct
EBS.US Emergent BioSolutions Inc 20200312 0 51.2 58.77 48.24 56.28 1162076 56.28 up down incorrect
EC.US Ecopetrol S.A 20200312 0 10.54 10.72 9.49 9.69 1946699 8.8072 down up incorrect
ECC.US Eagle Point Credit Company Inc 20200312 0 10.14 10.2 8.41 9.79 984363 7.9495 down down correct
ECCB.US Eagle Point Credit Company Inc 20200312 0 24.95 24.992 24.0941 24.31 24910 21.213 down down correct
ECCX.US Eagle Point Credit Company Inc. 6.6875% NT 28 20200312 0 23.63 24.5 21.15 22.6 25056 19.7226 down down correct
ECCY.US Eagle Point Credit Company Inc. 6.75% NT DE 2027 20200312 0 23.64 23.64 20.066 22.803 8308 21.256 down down correct
ECL.US Ecolab Inc 20200312 0 174.63 178.39 165 165.06 2583534 162.0816 down down correct
ECOM.US ChannelAdvisor Corporation 20200312 0 6.63 6.6895 5.79 5.81 193905 5.81 down up incorrect
ECVT.US Ecovyst Inc 20200312 0 9.34 9.42 8.71 8.75 169624 6.2173 down down correct
ED.US Consolidated Edison Inc 20200312 0 80.63 86.01 78.43 83.79 6073045 78.054 up up correct
EDD.US Morgan Stanley Emerging Markets Domestic Debt Fund Inc 20200312 0 5.8 5.92 5.01 5.61 505295 4.8688 down down correct
EDF.US Stone Harbor Emerging Markets Income Fund 20200312 0 9.35 9.35 6.5137 7.8 746658 6.1331 down up incorrect
EDI.US Stone Harbor Emerging Markets Total Income Fund 20200312 0 8.97 9.0101 6.26 7.45 455103 5.954 down down correct
EDN.US Empresa Distribuidora y Comercializadora Norte Sociedad Anónima 20200312 0 3.85 4.38 3.6 3.96 173500 3.96 up up correct
EDU.US New Oriental Education & Technology Group Inc 20200312 0 119.11 121.18 115.88 116.86 33444980 11.686 down down correct
EEA.US The European Equity Fund Inc 20200312 0 7.45 7.45 6.89 7.1353 19457 6.9479 down down correct
EEX.US Emerald Holding Inc 20200312 0 4.32 4.32 3.8 4.06 251762 4.06 down down correct
EFC.US PA 20200312 0 18.96 18.96 17.04 18.096 21399 15.8775 down down correct
EFL.US Eaton Vance Floating 20200312 0 7.31 8.17 6.7 7.8 122943 7.1827 up up correct
EFR.US Eaton Vance Senior Floating 20200312 0 11.19 11.19 10.28 10.48 584459 9.3186 down down correct
EFT.US Eaton Vance Floating 20200312 0 11.19 11.2359 10.21 10.68 624520 9.5763 down down correct
EFX.US Equifax Inc 20200312 0 134.6 139.76 129.44 135.47 2160057 133.59 up down incorrect
EGF.US BlackRock Enhanced Government Fund Inc 20200312 0 13.1 13.1 12.5202 12.82 16537 11.9563 down down correct
EGHT.US 8x8 Inc 20200312 0 12.89 12.92 10.935 11.05 4692648 11.05 down down correct
EGO.US Eldorado Gold Corporation 20200312 0 6.6 7.57 5.91 6.56 6808511 6.56 down down correct
EGP.US EastGroup Properties Inc 20200312 0 99.61 101.6 91.59 92.82 732485 89.078 down down correct
EGY.US VAALCO Energy Inc 20200312 0 1.35 1.39 1.25 1.25 398585 1.25 down down correct
EHC.US Encompass Health Corporation 20200312 0 58.83 62.26 54.5 59 2613427 57.3946 up up correct
EHI.US Western Asset Global High Income Fund Inc 20200312 0 8.65 8.8 7.93 8.31 958349 7.1372 down down correct
EHT.US Eaton Vance 2021 Target Term Trust 20200312 0 9.1 9.1 8.76 8.96 187289 8.6148 down down correct
EIC.US Eagle Point Income Company Inc 20200312 0 17.75 17.75 16.63 16.991 12600 16.991 down up incorrect
EIG.US Employers Holdings Inc 20200312 0 35.34 36.1 33.19 33.3 235510 31.6908 down down correct
EIX.US Edison International 20200312 0 56.04 56.55 51.28 52.43 4432223 48.3776 down up incorrect
EL.US The Estée Lauder Companies Inc 20200312 0 159.8 166.68 152.474 157.35 3958568 155.5883 down down correct
ELAN.US Elanco Animal Health Incorporated 20200312 0 22.38 22.8 20 21.34 4971971 21.34 down up incorrect
ELAT.US Elanco Animal Health Incorporat 20200312 0 43.96 43.96 39.54 39.54 121700 36.0084 down down correct
ELC.US Entergy Louisiana LLC COLLATERAL TR MT 20200312 0 24.74 24.74 23.51 23.75 67965 21.8548 down down correct
ELF.US e.l.f. Beauty Inc 20200312 0 12.73 13.17 11.89 11.99 1110500 11.99 down down correct
ELP.US Companhia Paranaense de Energia 20200312 0 11.57 11.73 10.3 10.76 1872896 4.76 down down correct
ELS.US Equity LifeStyle Properties Inc 20200312 0 62 69.67 61.62 63.97 1455586 61.5462 up down incorrect
ELVT.US Elevate Credit Inc 20200312 0 2.45 2.45 2.2 2.4 261800 2.4 down down correct
ELY.US Callaway Golf Company 20200312 0 11.36 11.46 9.68 9.69 1755874 9.6836 down down correct
EMD.US Western Asset Emerging Markets Debt Fund Inc 20200312 0 12.4 12.41 10.06 11.61 862205 9.8935 down down correct
EME.US EMCOR Group Inc 20200312 0 62.44 63.1 54.83 54.94 919581 54.4843 down down correct
EMF.US Templeton Emerging Markets Fund 20200312 0 11.69 11.79 10.35 11.13 183210 10.0239 down down correct
EMN.US Eastman Chemical Company 20200312 0 43.19 44.12 36.55 42.41 4118165 39.741 down down correct
EMO.US ClearBridge Energy Midstream Opportunity Fund Inc 20200312 0 2.73 2.73 2.12 2.12 344025 9.1224 down down correct
EMP.US Entergy Mississippi Inc. 1M BD 66 20200312 0 24.81 24.83 22.46 23.34 65861 22.2507 down up incorrect
EMR.US Emerson Electric Co 20200312 0 47.54 51.86 45.12 46.18 8994572 44.1594 down up incorrect
ENB.US Enbridge Inc 20200312 0 28.62 29.04 25.59 25.96 10726787 22.8955 down down correct
ENBA.US Enbridge Inc. 6.375 SNT18 B 78 20200312 0 20.07 20.4457 18.02 18.86 125809 17.6273 down down correct
ENBL.US Enable Midstream Partners LP 20200312 0 4.42 4.5 3.51 3.76 4107223 3.106 down down correct
ENIA.US Enel Américas S.A 20200312 0 7.41 7.41 6.96 7.12 1238898 6.5217 down down correct
ENIC.US Enel Chile S.A 20200312 0 4 4.3 3.73 4.04 2076873 3.5278 up up correct
ENJ.US Entergy Utility Group Inc. 1ST MTG 5% 52 20200312 0 25 25 24.51 24.6246 4389 22.5934 down down correct
ENLC.US EnLink Midstream LLC 20200312 0 1.83 1.83 1.5 1.53 6454203 1.2682 down down correct
ENO.US Entergy Utility Group Inc. 1ST MTG BD 66 20200312 0 25.01 25.523 24 24.17 36206 22.9161 down down correct
ENR.US PA 20200312 0 94 94 84.0501 88.67 11275 76.4245 down down correct
ENS.US EnerSys 20200312 0 45.49 45.54 37.6 43.29 963467 42.6325 down down correct
ENV.US Envestnet Inc 20200312 0 51.5 59.1 51.17 53.98 883956 53.98 up up correct
ENVA.US Enova International Inc 20200312 0 15.02 16.33 14.4 15.24 450530 15.24 up down incorrect
ENZ.US Enzo Biochem Inc 20200312 0 2.95 2.95 2.4 2.42 1631200 2.42 down down correct
EOD.US Wells Fargo Advantage Funds 20200312 0 4.17 4.1844 3.7 3.77 353745 3.1513 down down correct
EOG.US EOG Resources Inc 20200312 0 35.19 35.945 31.66 32.5 12383950 30.263 down down correct
EOI.US Eaton Vance Enhanced Equity Income Fund 20200312 0 11.05 11.54 10.8 10.82 519670 9.5212 down down correct
EOS.US Eaton Vance Enhanced Equity Income Fund II 20200312 0 13.59 13.6 12.78 12.78 653833 11.3774 down down correct
EOT.US Eaton Vance National Municipal Opportunities Trust 20200312 0 20.98 20.98 18.72 19.17 88105 17.9419 down down correct
EP.US PC 20200312 0 44.9 44.9 40.13 40.25 5919 40.25 down down correct
EPAC.US Enerpac Tool Group Corp 20200312 0 17.87 19.11 17.21 17.86 717806 17.7891 down down correct
EPAM.US EPAM Systems Inc 20200312 0 188.75 188.75 161.97 163.44 835551 163.44 down down correct
EPC.US Edgewell Personal Care Company 20200312 0 27.76 28.38 24.5268 24.91 1383303 24.4197 down down correct
EPD.US Enterprise Products Partners L.P 20200312 0 15.13 15.455 13.26 14.26 36622160 12.1895 down down correct
EPR.US PG 20200312 0 17.3 18.07 14.46 14.46 68219 12.8149 down down correct
EPRT.US Essential Properties Realty Trust Inc 20200312 0 19.91 20 17.08 17.71 1749614 16.2917 down down correct
EQC.US PD 20200312 0 26.45 26.69 24.99 25.805 20765 23.4642 down down correct
EQNR.US Equinor ASA 20200312 0 9.85 10.0867 9.68 9.69 9267323 9.1476 down down correct
EQR.US Equity Residential 20200312 0 70.36 75.93 68.3 70.01 5119199 65.5831 down up incorrect
EQS.US Equus Total Return Inc 20200312 0 1.26 1.31 1.26 1.31 2100 1.31 up down incorrect
EQT.US EQT Corporation 20200312 0 6.3 7.32 6.05 6.94 15101070 6.94 up up correct
ERF.US Enerplus Corporation 20200312 0 1.72 1.83 1.63 1.65 3066821 1.5645 down down correct
ERJ.US Embraer S.A 20200312 0 8.5 9.6 8.28 9.12 2825086 9.12 up down incorrect
ES.US Eversource Energy 20200312 0 83.72 84.45 73.903 82.62 3491336 78.6762 down down correct
ESE.US ESCO Technologies Inc 20200312 0 75.94 78.88 72.97 72.97 170501 72.5059 down down correct
ESGC.US Eros STX Global Corporation 20200312 0 1.6 1.62 1.1 1.37 5313453 1.37 down down correct
ESI.US Element Solutions Inc 20200312 0 7.79 8 7.45 8 2642700 7.8801 up up correct
ESNT.US Essent Group Ltd 20200312 0 35.25 36.05 32.85 35.59 1308501 34.5888 up up correct
ESRT.US Empire State Realty Trust Inc 20200312 0 8.68 9.945 8.64 9.53 2678820 9.1907 up up correct
ESS.US Essex Property Trust Inc 20200312 0 261.89 281.98 250.235 262.71 1176784 247.8628 up up correct
ESTC.US Elastic N.V 20200312 0 46.01 50.59 45.02 48.76 2383000 48.76 up up correct
ESTE.US Earthstone Energy Inc 20200312 0 2.21 2.21 1.66 1.85 572480 1.85 down down correct
ETB.US Eaton Vance Tax 20200312 0 13.06 13.22 12.6 12.9 307260 10.9808 down up incorrect
ETD.US Ethan Allen Interiors Inc 20200312 0 10.95 11.24 10.41 10.52 298000 9.1475 down down correct
ETG.US Eaton Vance Tax 20200312 0 12.72 13 11.22 11.5 1007990 10.0114 down down correct
ETI.US P 20200312 0 4.4 4.4 4.4 4.4 1945477 2.5977
ETJ.US Eaton Vance Risk 20200312 0 7.83 7.85 6.97 7.62 884960 6.4785 down down correct
ETN.US Eaton Corporation plc 20200312 0 78.25 80.49 75.01 75.92 5814852 72.7122 down down correct
ETO.US Eaton Vance Tax 20200312 0 20.05 20.05 18 18.08 273771 15.751 down down correct
ETP.US P 20200312 0 16.16 16.73 16.16 16.51 12380 15.9372 up down incorrect
ETR.US Entergy Corporation 20200312 0 105.44 107.43 98.45 101.64 2872192 95.2596 down down correct
ETRN.US Equitrans Midstream Corporation 20200312 0 4.89 4.89 4.23 4.25 9335152 3.7335 down down correct
ETV.US Eaton Vance Tax 20200312 0 12.06 12.06 10.3001 10.74 1762226 9.1168 down down correct
ETW.US Eaton Vance Tax 20200312 0 7 7.69 6.94 6.98 1315514 5.9014 down down correct
ETX.US Eaton Vance Municipal Income 2028 Term Trust 20200312 0 20.81 20.81 20 20.39 48436 18.9797 down down correct
ETY.US Eaton Vance Tax 20200312 0 9.3 9.3 8.35 8.61 2164807 7.3724 down down correct
EURN.US Euronav NV 20200312 0 9.41 10.54 9.11 9.55 5226658 7.9459 up up correct
EVA.US Enviva Partners LP 20200312 0 29.65 29.86 23.6909 28.91 472327 25.7519 down down correct
EVC.US Entravision Communications Corporation 20200312 0 1.93 2.07 1.93 2 446881 1.8372 up up correct
EVF.US Eaton Vance Senior Income Trust 20200312 0 5.06 5.09 4.74 4.945 442590 4.4347 down down correct
EVG.US Eaton Vance Short Duration Diversified Income Fund 20200312 0 11.43 11.43 10.237 10.86 59974 9.3233 down down correct
EVH.US Evolent Health Inc 20200312 0 6.44 6.69 5.83 5.89 863982 5.89 down down correct
EVN.US Eaton Vance Municipal Income Trust 20200312 0 12.35 12.57 10.06 11.67 712252 10.8335 down down correct
EVR.US Evercore Inc 20200312 0 46.88 48.15 43.52 43.76 812607 41.8561 down up incorrect
EVRG.US Evergy Inc 20200312 0 58.21 58.89 54.87 55.96 3767641 52.5455 down up incorrect
EVRI.US Everi Holdings Inc 20200312 0 6.26 6.75 5.95 6.26 1877334 6.26
EVT.US Eaton Vance Tax 20200312 0 18.16 18.43 16.508 16.51 692759 14.392 down down correct
EVTC.US EVERTEC Inc 20200312 0 24.5 25.27 23.48 23.8 650186 23.5676 down down correct
EW.US Edwards Lifesciences Corporation 20200312 0 185.83 197.51 178.61 187.02 9305943 62.34 up up correct
EXD.US Eaton Vance Tax 20200312 0 8.1 8.1086 7.269 7.3 210943 6.2568 down down correct
EXG.US Eaton Vance Tax 20200312 0 6.3 6.4 5.72 5.96 3738485 5.066 down up incorrect
EXK.US Endeavour Silver Corp 20200312 0 1.25 1.38 1.065 1.15 2822253 1.15 down up incorrect
EXP.US Eagle Materials Inc 20200312 0 59.43 59.84 53.48 53.49 475658 53.1328 down down correct
EXPR.US Express Inc 20200312 0 2.17 2.37 2.06 2.19 2014415 2.19 up up correct
EXR.US Extra Space Storage Inc 20200312 0 99.8 102.89 95.91 96.28 2108725 90.4936 down down correct
EXTN.US Exterran Corporation 20200312 0 4.85 5.61 4.8 5.46 681300 5.46 up up correct
F.US PC 20200312 0 23.87 23.87 17.04 17.36 291576 16.471 down up incorrect
FAF.US First American Financial Corporation 20200312 0 52.44 58.89 51.44 54.14 2105169 51.1793 up up correct
FBC.US Flagstar Bancorp Inc 20200312 0 27.1 27.745 25.38 25.54 523315 25.2586 down down correct
FBHS.US Fortune Brands Home & Security Inc 20200312 0 51.41 52.34 47.615 47.65 2858277 46.7138 down down correct
FBK.US FB Financial Corporation 20200312 0 23.53 23.69 21.15 22.05 177444 21.5903 down down correct
FBP.US First BanCorp 20200312 0 5.64 6.02 5.25 5.55 3233618 5.2935 down down correct
FC.US Franklin Covey Co 20200312 0 25.2 26.34 21.87 21.87 134030 21.87 down down correct
FCF.US First Commonwealth Financial Corporation 20200312 0 9 9.84 8.64 9.21 882874 8.5539 up up correct
FCN.US FTI Consulting Inc 20200312 0 110.07 114.85 100.5661 110.38 596913 110.38 up up correct
FCPT.US Four Corners Property Trust Inc 20200312 0 23.41 23.52 20.94 21.33 1259178 19.5758 down up incorrect
FCRW.US First Eagle Alternative Capital Preffered 20200312 0 25.2 25.25 24 24 19500 21.5634 down down correct
FCT.US First Trust Senior Floating Rate Income Fund II 20200312 0 10.2 10.2 9.4993 9.93 185180 8.3339 down down correct
FCX.US Freeport 20200312 0 7.17 7.75 6.81 7.17 37820719 7.1241
FDEU.US First Trust Dynamic Europe Equity Income Fund 20200312 0 8.51 9.18 8.51 8.85 312993 7.8754 up up correct
FDP.US Fresh Del Monte Produce Inc 20200312 0 26.35 26.35 24.0666 24.4 352956 23.8046 down down correct
FDS.US FactSet Research Systems Inc 20200312 0 235.17 249.23 220.65 233.42 747920 229.6824 down down correct
FDX.US FedEx Corporation 20200312 0 103.2 105.18 96.2 97 5156535 94.9994 down down correct
FE.US FirstEnergy Corp 20200312 0 40.15 41.61 37.95 38.52 7357014 35.5858 down down correct
FEDU.US Four Seasons Education (Cayman) Inc 20200312 0 1.42 1.42 1.3 1.33 8454 1.33 down down correct
FEI.US First Trust MLP and Energy Income Fund 20200312 0 6.31 6.31 5.01 5.18 1274497 4.3187 down down correct
FENG.US Phoenix New Media Limited 20200312 0 1.55 1.58 1.36 1.38 181243 0.2758 down down correct
FERG.US Ferguson plc 20200312 0 87.53 87.53 87.53 87.53 0 83.0543
FET.US Forum Energy Technologies Inc 20200312 0 0.2788 0.2788 0.2192 0.235 935871 4.7 down down correct
FF.US FutureFuel Corp 20200312 0 8.91 9.65 8.75 9.04 259416 5.587 up up correct
FFA.US First Trust Enhanced Equity Income Fund 20200312 0 12.6 12.9067 11.4673 11.64 92333 10.074 down down correct
FFC.US Flaherty & Crumrine Preferred Securities Income Fund Inc 20200312 0 18.89 18.92 17 17.5 700269 15.3911 down down correct
FGB.US First Trust Specialty Finance and Financial Opportunities Fund 20200312 0 4.38 4.38 3.54 3.61 121064 3.0421 down up incorrect
FHI.US Federated Hermes Inc 20200312 0 20.09 20.46 18.49 18.76 1232607 16.8154 down down correct
FICO.US Fair Isaac Corporation 20200312 0 293.2 298.69 274.6 279.13 624177 279.13 down up incorrect
FIF.US First Trust Energy Infrastructure Fund 20200312 0 10.57 10.57 8.62 8.86 239724 7.8342 down up incorrect
FINS.US Angel Oak Financial Strategies Income Term Trust 20200312 0 16.85 17.4 14.41 16.2 124127 14.1547 down down correct
FINV.US FinVolution Group 20200312 0 1.55 1.59 1.46 1.51 1359600 1.3681 down down correct
FIS.US Fidelity National Information Services Inc 20200312 0 123.26 129.355 118.4 118.46 8314695 116.1936 down down correct
FIV.US First Trust Senior Floating Rate 2022 Target Term Fund 20200312 0 7.67 8.03 6.94 7.82 342428 7.5674 up up correct
FIX.US Comfort Systems USA Inc 20200312 0 37.57 38.91 33.86 33.89 445458 33.4322 down down correct
FL.US Foot Locker Inc 20200312 0 22.52 22.75 20.57 21.49 5229205 20.6821 down down correct
FLC.US Flaherty & Crumrine Total Return Fund Inc 20200312 0 17.5 18.6599 16.9873 17.72 215729 15.5922 up up correct
FLNG.US FLEX LNG Ltd 20200312 0 4.07 4.745 4.07 4.64 14100 4.0695 up up correct
FLO.US Flowers Foods Inc 20200312 0 20.79 21.0477 19.66 20.51 2015352 19.3131 down up incorrect
FLOW.US SPX FLOW Inc 20200312 0 26.47 27.17 23.16 26 505138 25.8954 down down correct
FLR.US Fluor Corporation 20200312 0 6.15 7.02 5.9306 6.25 5485590 6.25 up up correct
FLS.US Flowserve Corporation 20200312 0 23.88 26.77 22.69 25.56 2873780 24.4565 up up correct
FLT.US FLEETCOR Technologies Inc 20200312 0 208.54 223.97 204.26 214.43 2677154 214.43 up up correct
FMC.US FMC Corporation 20200312 0 77.49 79.53 74.3751 77.44 1594763 74.9632 down down correct
FMN.US Federated Premier Municipal Income Fund 20200312 0 13.96 13.96 12.41 12.765 60809 11.7778 down down correct
FMS.US Fresenius Medical Care AG & Co. KGaA 20200312 0 33.38 33.78 32.17 32.61 465382 31.416 down down correct
FMX.US Fomento Económico Mexicano S.A.B. de C.V 20200312 0 61.46 66.76 57.9 65.62 1311501 63.0698 up up correct
FMY.US First Trust Mortgage Income Fund 20200312 0 13.8 13.87 13.01 13.01 12297 11.8662 down down correct
FN.US Fabrinet 20200312 0 47.55 51.74 45.56 48.18 384485 48.18 up up correct
FNB.US PE 20200312 0 26.25 26.25 23.96 25.0199 24127 22.3431 down down correct
FND.US Floor & Decor Holdings Inc 20200312 0 40.95 41.81 37.455 38.55 2144600 38.55 down down correct
FNF.US Fidelity National Financial Inc 20200312 0 35.25 37.57 32.24 35.05 3474215 32.5838 down up incorrect
FNV.US Franco 20200312 0 93.8 101.9 82.09 95.65 2779218 94.2787 up up correct
FOA.US Finance Of America Companies Inc 20200312 0 9.9318 9.9318 9.85 9.9 895457 9.9 down down correct
FOE.US Ferro Corporation 20200312 0 9.65 9.78 8.89 8.9 994804 8.9 down down correct
FOF.US Cohen & Steers Closed 20200312 0 10.4 10.55 9.25 9.3501 344992 8.0097 down down correct
FOR.US Forestar Group Inc 20200312 0 15.32 15.32 12.92 13.25 202556 13.25 down down correct
FPAC.US U 20200312 0 10.2 10.2381 10.08 10.15 689907 9.5687 down down correct
FPF.US First Trust Intermediate Duration Preferred & Income Fund 20200312 0 19.39 19.45 17.25 19.13 835049 16.9946 down up incorrect
FPH.US Five Point Holdings LLC 20200312 0 5.64 5.6612 4.965 5.07 296509 5.07 down down correct
FPI.US Farmland Partners Inc 20200312 0 5.5 5.92 5.5 5.51 303103 5.2848 up down incorrect
FPL.US First Trust New Opportunities MLP & Energy Fund 20200312 0 4.33 4.33 2.75 3.92 653520 3.2816 down down correct
FR.US First Industrial Realty Trust Inc 20200312 0 29.86 32.89 29.81 30.79 1478494 29.5005 up up correct
FRA.US BlackRock Floating Rate Income Strategies Fund Inc 20200312 0 10.99 11 10.01 10.45 504432 9.1778 down down correct
FRO.US Frontline Ltd 20200312 0 7.98 9.1 7.89 8.97 4310295 7.7505 up up correct
FRT.US PC 20200312 0 23.56 24.4433 23 23 24199 21.0946 down down correct
FSK.US FS KKR Capital Corp 20200312 0 4.37 4.46 3.85 4.03 2426261 12.5289 down down correct
FSLY.US Fastly Inc 20200312 0 13.17 15.14 12.41 13.14 3078629 13.14 down down correct
FSM.US Fortuna Silver Mines Inc 20200312 0 2.09 2.48 1.65 2.06 4102900 2.06 down down correct
FSR.US Fisker Inc 20200312 0 10.05 10.1 10.05 10.06 364389 10.06 up up correct
FSS.US Federal Signal Corporation 20200312 0 26.61 28.08 25.03 26.15 621086 25.6405 down down correct
FT.US Franklin Universal Trust 20200312 0 6.1935 6.32 5.38 6.1699 225340 5.5818 down down correct
FTAI.US PB 20200312 0 15.75 17.5 14.83 15.04 83336 12.891 down down correct
FTCH.US Farfetch Limited 20200312 0 8.79 8.96 7.37 7.95 8997700 7.95 down down correct
FTI.US TechnipFMC plc 20200312 0 7.2942 7.3811 6.2811 6.4066 10970710 4.6648 down up incorrect
FTK.US Flotek Industries Inc 20200312 0 0.92 0.99 0.84 0.86 1211200 0.86 down down correct
FTS.US Fortis Inc 20200312 0 36 36.83 32.63 33.98 1045034 31.8463 down down correct
FTV.US Fortive Corporation 20200312 0 55.65 57.86 52.405 55.73 5198054 46.3158 up down incorrect
FUBO.US fuboTV Inc 20200312 0 8.15 8.15 8.15 8.15 249 8.15
FUL.US H.B. Fuller Company 20200312 0 29.5 30.26 27.5801 28.75 695772 28.0985 down down correct
FUN.US Cedar Fair L.P 20200312 0 24.67 24.67 18.43 20.99 2828961 20.99 down up incorrect
FVRR.US Fiverr International Ltd 20200312 0 25.37 28.09 23.79 23.82 476000 23.82 down down correct
G.US Genpact Limited 20200312 0 33.78 34.01 31.34 31.34 2271900 30.8838 down down correct
GAB.US The Gabelli Equity Trust Inc 20200312 0 5.07 5.11 4.6801 4.86 2001215 4.0029 down down correct
GAM.US PB 20200312 0 27 27.125 26.51 26.75 10841 23.942 down down correct
GATX.US GATX Corporation 20200312 0 54.52 58.63 51.97 55.57 526519 53.2763 up up correct
GB.US Global Blue Group Holding AG 20200312 0 10.2 10.2381 10.08 10.15 689907 10.15 down down correct
GBAB.US Guggenheim Taxable Municipal Bond & Investment Grade Debt Trust 20200312 0 21.74 21.74 18.5 20.3 406777 18.1872 down up incorrect
GBL.US GAMCO Investors Inc 20200312 0 15.21 15.54 14.76 14.79 50943 12.889 down down correct
GBX.US The Greenbrier Companies Inc 20200312 0 15.88 16.71 15.07 16.18 579002 15.1048 up up correct
GCI.US Gannett Co Inc 20200312 0 3.26 3.34 2.67 3.32 4402573 3.32 up up correct
GCO.US Genesco Inc 20200312 0 22.64 25.45 21.11 22.14 758316 22.14 down down correct
GCP.US GCP Applied Technologies Inc 20200312 0 17.69 18.9 17.15 17.6 358400 17.6 down up incorrect
GCV.US The Gabelli Convertible and Income Securities Fund Inc 20200312 0 4.7 4.73 4.51 4.57 105696 3.8955 down up incorrect
GD.US General Dynamics Corporation 20200312 0 137.64 139.46 128.53 132.23 5116173 125.8756 down down correct
GDDY.US GoDaddy Inc 20200312 0 53.5 56.31 51.18 51.79 3793453 51.79 down up incorrect
GDL.US The GDL Fund 20200312 0 7.98 8.1 7.6201 7.9 38623 7.0914 down up incorrect
GDO.US Western Asset Global Corporate Defined Opportunity Fund Inc 20200312 0 16.54 16.5988 15.205 15.55 157070 13.6597 down down correct
GDOT.US Green Dot Corporation 20200312 0 27.11 27.18 20.81 21.21 1588328 21.21 down down correct
GDV.US The Gabelli Dividend & Income Trust 20200312 0 15.5 15.5 13.93 14.43 1023380 12.8942 down down correct
GE.US General Electric Company 20200312 0 7.23 7.78 6.83 7.23 19677012 57.4239
GEF.US Greif Inc 20200312 0 25.66 26.34 23.65 25.13 468497 23.1935 down up incorrect
GEL.US Genesis Energy L.P 20200312 0 5.16 5.72 4.525 4.64 2616944 3.9909 down down correct
GEO.US The GEO Group Inc 20200312 0 11.64 12.5 10.5298 11.24 3160078 9.8313 down down correct
GER.US Goldman Sachs MLP and Energy Renaissance Fund 20200312 0 1.14 1.15 0.8 0.8148 1786561 6.4926 down down correct
GES.US Guess' Inc 20200312 0 9.85 10.275 8.13 8.5 2637862 8.1904 down down correct
GF.US The New Germany Fund Inc 20200312 0 12 12.07 11.16 11.22 69068 9.3863 down down correct
GFF.US Griffon Corporation 20200312 0 13.11 13.23 10.57 10.74 328389 10.5077 down down correct
GFI.US Gold Fields Limited 20200312 0 5.55 5.61 4.64 4.77 9990938 4.5549 down up incorrect
GFL.US GFL Environmental Inc 20200312 0 15.65 16.42 15.47 16.2 1515700 16.1477 up up correct
GFLU.US GFL Environmental Inc 20200312 0 45.49 46.93 44.795 45.75 751100 42.2017 up up correct
GGB.US Gerdau S.A 20200312 0 2.27 2.345 1.82 2.24 16127173 1.9688 down down correct
GGG.US Graco Inc 20200312 0 44.71 45.58 42.65 42.82 2064900 41.9747 down down correct
GGM.US Guggenheim Credit Allocation Fund 20200312 0 17.18 17.18 14.604 15.7 147382 13.1455 down down correct
GGT.US The Gabelli Multimedia Trust Inc 20200312 0 5.44 5.98 5 5.5 191796 4.4525 up up correct
GGZ.US The Gabelli Global Small and Mid Cap Value Trust 20200312 0 8.44 8.47 7.62 7.62 79138 6.8385 down down correct
GHC.US Graham Holdings Company 20200312 0 422.26 431.7 403 403.98 54430 395.3538 down down correct
GHG.US GreenTree Hospitality Group Ltd 20200312 0 11.81 11.81 11 11.63 181471 11.63 down up incorrect
GHL.US Greenhill & Co. Inc 20200312 0 9.26 9.26 8 8.21 284247 8.0012 down down correct
GHM.US Graham Corporation 20200312 0 11.78 12.64 11.255 12.17 82795 11.5046 up up correct
GHY.US PGIM Global High Yield Fund Inc 20200312 0 11.85 12.09 11.53 11.72 487482 10.0414 down down correct
GIB.US CGI Inc 20200312 0 60.82 61.71 58.06 58.29 589555 58.29 down down correct
GIC.US Global Industrial Company 20200312 0 16.86 16.86 15.56 15.72 72108 14.0315 down down correct
GIL.US Gildan Activewear Inc 20200312 0 18.12 18.25 15.95 16.16 1527233 15.9172 down down correct
GIM.US Templeton Global Income Fund 20200312 0 5.43 5.56 5.09 5.28 2231701 4.7829 down down correct
GIS.US General Mills Inc 20200312 0 49.2 50.87 47.53 50 9145659 47.1539 up up correct
GIX.US WS 20200312 0 140 140 132 135.8 93470 135.2598 down down correct
GJH.US STRATS Trust for United States Cellular Corp. Securities Series 2004 20200312 0 10.02 10.02 9.5 9.68 19943 8.5651 down down correct
GJO.US Strats Trust Wal Mart Stores Inc. STRT CTF 05 20200312 0 23.13 23.379 23.13 23.379 247 23.0347 up up correct
GJP.US STRATS Trust For Dominion Resources Inc. Securities Series 2005 20200312 0 23.65 23.65 23.65 23.65 100 22.4545
GJR.US Strats Trust For Procter & Gambel Security CTF 2006 20200312 0 23.25 23.25 23.25 23.25 152 22.8058
GJS.US STRATS Trust for Goldman Sachs Group Securities Series 2006 20200312 0 20.21 20.6161 19.95 20.1747 31862 19.7638 down down correct
GJT.US Strats(SM) Trust For Allstate Corp Securities Series 2006 20200312 0 20.9 20.9 19.4 19.4 6174 19.0443 down down correct
GKOS.US Glaukos Corporation 20200312 0 35.75 39.24 32.478 39.1 9501500 39.1 up up correct
GLOB.US Globant S.A 20200312 0 91.56 94.83 87.1825 90.34 405859 90.34 down down correct
GLOG.US PA 20200312 0 16.96 16.96 15.01 15.98 66264 13.6521 down down correct
GLOP.US PC 20200312 0 12.33 12.35 7.28 7.85 130096 6.5362 down up incorrect
GLT.US Glatfelter Corporation 20200312 0 10.51 10.79 9.93 10.22 287638 9.5743 down down correct
GLW.US Corning Incorporated 20200312 0 21.29 22.33 20.36 20.47 8769189 19.5444 down down correct
GM.US General Motors Company 20200312 0 23.6 24.35 22.5 23.04 20344500 23.04 down up incorrect
GME.US GameStop Corp 20200312 0 3.7 4.04 3.48 3.98 5123363 3.98 up up correct
GMED.US Globus Medical Inc 20200312 0 36.21 40.58 35.93 38.47 1866539 38.47 up up correct
GMRE.US PA 20200312 0 25.2123 25.2123 20.75 22.25 31429 19.6007 down down correct
GMS.US GMS Inc 20200312 0 17.72 17.75 15.96 16.19 678500 16.19 down down correct
GNE.US PA 20200312 0 7.9 8.05 6.92 7.5699 25929 6.6653 down down correct
GNK.US Genco Shipping & Trading Limited 20200312 0 5.94 6.11 5.015 5.12 712297 4.9684 down down correct
GNL.US PB 20200312 0 21.2 21.2 17.236 18.75 35962 16.8047 down down correct
GNRC.US Generac Holdings Inc 20200312 0 94.36 94.44 87.545 94.4 1542157 94.4 up down incorrect
GNT.US PA 20200312 0 24.9 24.9201 23.5 23.8875 8081 22.1339 down up incorrect
GNW.US Genworth Financial Inc 20200312 0 4.11 4.14 3.4 4.09 10235800 4.09 down down correct
GOF.US Guggenheim Strategic Opportunities Fund 20200312 0 15.31 16.1 13.2 15.7 1019962 12.8571 up down incorrect
GOL.US Gol Linhas Aéreas Inteligentes S.A 20200312 0 5.23 5.38 4.015 4.31 2700049 4.31 down down correct
GOLD.US Barrick Gold Corporation 20200312 0 16.97 18 15.47 16.88 33552430 16.1032 down down correct
GOLF.US Acushnet Holdings Corp 20200312 0 23.52 24.36 22.75 23.32 894421 22.7179 down down correct
GOOS.US Canada Goose Holdings Inc 20200312 0 16.94 19.3 16.82 17 6645100 17 up up correct
GOTU.US Gaotu Techedu Inc 20200312 0 39.59 40.09 37.51 37.51 2423300 37.51 down down correct
GPC.US Genuine Parts Company 20200312 0 78.66 82.59 75.22 78.45 2101325 74.4855 down down correct
GPI.US Group 1 Automotive Inc 20200312 0 56.14 56.18 50 50.87 470206 50.3428 down down correct
GPJA.US Georgia Power Company 5% JR SUB NT 77 20200312 0 24.98 25 24.01 24.35 54467 22.4089 down down correct
GPK.US Graphic Packaging Holding Company 20200312 0 12.27 13.24 11.67 12.4 4785319 12.0151 up up correct
GPM.US Guggenheim Enhanced Equity Income Fund 20200312 0 5.76 5.8163 4.79 5.35 734281 4.7 down down correct
GPMT.US Granite Point Mortgage Trust Inc 20200312 0 12.9 12.9 11 11.1 723983 9.7605 down down correct
GPN.US Global Payments Inc 20200312 0 160 170 151.73 157.11 3537470 155.768 down down correct
GPRK.US GeoPark Limited 20200312 0 9.27 10.09 8.43 8.82 330050 8.6382 down down correct
GPS.US The Gap Inc 20200312 0 10.04 10.42 9.35 10.07 14243330 9.9034 up up correct
GPX.US GP Strategies Corporation 20200312 0 7.6 7.74 5.8 5.87 116846 5.87 down down correct
GRC.US The Gorman 20200312 0 27.72 28.171 25.66 25.85 79942 25.0541 down up incorrect
GRP.US UN 20200312 0 43 43.35 40.97 41.71 23638 38.2176 down down correct
GRX.US The Gabelli Healthcare & Wellness Trust 20200312 0 8.97 8.97 8.3308 8.641 134043 7.7969 down down correct
GS.US The Goldman Sachs Group Inc 20200312 0 160 166.745 150 150.68 8357743 145.482 down down correct
GSBD.US Goldman Sachs BDC Inc 20200312 0 16.06 16.13 13.5 14.06 597973 11.6218 down down correct
GSK.US GlaxoSmithKline plc 20200312 0 36.78 37.2 35.62 36.51 10242949 33.295 down up incorrect
GSL.US PB 20200312 0 18.79 18.79 12.67 14.96 44714 12.3202 down up incorrect
GSLD.US GSLD 20200312 0 19.53 19.53 17.31 18.994 42500 18.637 down down correct
GTES.US Gates Industrial Corporation plc 20200312 0 7.89 8.54 7.8 8.01 435869 8.01 up up correct
GTLS.US Chart Industries Inc 20200312 0 28.47 28.99 25.04 25.24 1549927 25.24 down down correct
GTN.US Gray Television Inc 20200312 0 10.92 11 9.49 10.06 3049308 9.9102 down down correct
GTNA.US Gray Television Inc 20200312 0 10.27 10.27 8.55 9.03 3151 8.9912 down up incorrect
GTS.US Triple 20200312 0 14.31 14.99 13.75 13.76 387831 13.76 down down correct
GTY.US Getty Realty Corp 20200312 0 24.22 24.63 20.74 20.96 287651 18.7984 down down correct
GUT.US The Gabelli Utility Trust 20200312 0 7 7.0692 6.63 6.75 450161 5.8638 down down correct
GVA.US Granite Construction Incorporated 20200312 0 13.54 14.09 10.29 11.68 1552626 11.238 down down correct
GWB.US Great Western Bancorp Inc 20200312 0 20.13 21.83 19.08 20.33 578257 19.9754 up up correct
GWRE.US Guidewire Software Inc 20200312 0 76.03 81.91 73.825 77.49 1580022 77.49 up up correct
GWW.US W.W. Grainger Inc 20200312 0 255 256.82 242.23 246.19 701204 239.3108 down down correct
GYC.US Cabco Series 2004 20200312 0 19 19.16 17.7 17.92 837900 17.3964 down down correct
H.US Hyatt Hotels Corporation 20200312 0 51.93 56.34 51.25 52.26 3074100 52.26 up down incorrect
HAE.US Haemonetics Corporation 20200312 0 98.22 99.275 92.29 94.5 656238 94.5 down down correct
HAL.US Halliburton Company 20200312 0 7.15 7.385 6.42 6.42 38621422 6.3104 down down correct
HASI.US Hannon Armstrong Sustainable Infrastructure Capital Inc 20200312 0 28.68 28.93 25 25.84 1679781 24.1482 down down correct
HBB.US Hamilton Beach Brands Holding Company 20200312 0 10.62 11.02 9.61 11.01 64119 10.5775 up up correct
HBI.US Hanesbrands Inc 20200312 0 9.6 9.7 8.9601 9.3 13302350 8.6567 down down correct
HBM.US Hudbay Minerals Inc 20200312 0 1.63 1.63 1.39 1.46 1500375 1.4541 down down correct
HCA.US HCA Healthcare Inc 20200312 0 103.99 109.02 101.01 101.51 4602217 100.4133 down up incorrect
HCC.US Warrior Met Coal Inc 20200312 0 13.16 13.16 11.385 11.51 1010489 11.2689 down down correct
HCFT.US Hunt Companies Finance Trust Inc 20200312 0 890 890 880 885 1437 884.3562 down up incorrect
HCHC.US HC2 Holdings Inc 20200312 0 2.69 2.7 2.34 2.52 309344 2.52 down down correct
HCI.US HCI Group Inc 20200312 0 36.75 37.9178 35.5 35.81 69545 34.292 down down correct
HCXY.US Hercules Capital Inc 20200312 0 25.6 26.29 23.02 23.02 11079 20.7037 down up incorrect
HD.US The Home Depot Inc 20200312 0 195.41 206.58 184.84 190.59 10928670 183.6071 down down correct
HDB.US HDFC Bank Limited 20200312 0 44.79 45.55 43.45 44.75 3941793 44.4233 down up incorrect
HE.US Hawaiian Electric Industries Inc 20200312 0 39.88 41.17 38.25 39.9 1653229 37.5593 up down incorrect
HEI.US HEICO Corporation 20200312 0 84.27 87.49 78.48 81 1607338 80.834 down down correct
HEP.US Holly Energy Partners L.P 20200312 0 13.41 13.73 11.845 12.86 1337751 10.9985 down down correct
HEQ.US John Hancock Hedged Equity & Income Fund 20200312 0 11.84 11.8602 10.17 10.25 158124 8.819 down down correct
HES.US Hess Corporation 20200312 0 33.7 35.24 32.19 32.84 8121233 31.6764 down down correct
HESM.US Hess Midstream LP 20200312 0 10.16 10.59 8.78 8.78 547587 7.521 down down correct
HFC.US HollyFrontier Corporation 20200312 0 20.36 20.69 18.8 19.44 5150484 18.4967 down down correct
HFRO.US PA 20200312 0 24.38 24.38 21.94 22.9084 43192 20.5505 down down correct
HGGG.US HHGregg Inc. (IN) 20200312 0 21.86 21.88 21.8 21.8 2000 21.8 down down correct
HGLB.US Highland Global Allocation Fund 20200312 0 6.15 6.15 5.53 5.79 203125 4.5573 down down correct
HGV.US Hilton Grand Vacations Inc 20200312 0 16.9 17.51 14.36 15.82 2192200 15.82 down down correct
HHC.US The Howard Hughes Corporation 20200312 0 79.06 83.4695 76.4601 76.67 388607 76.67 down down correct
HI.US Hillenbrand Inc 20200312 0 18.19 18.72 17.3 17.53 927356 16.6507 down up incorrect
HIG.US The Hartford Financial Services Group Inc 20200312 0 41.98 43.5 36.57 40.18 3921206 38.3634 down down correct
HII.US Huntington Ingalls Industries Inc 20200312 0 182.45 192.85 176.54 176.66 622763 169.4491 down down correct
HIL.US Hill International Inc 20200312 0 1.5 1.81 1.5 1.74 147142 1.74 up up correct
HIO.US Western Asset High Income Opportunity Fund Inc 20200312 0 4.4 4.41 4.08 4.11 1815942 3.5669 down down correct
HIW.US Highwoods Properties Inc 20200312 0 37.89 38.95 33.73 36.66 1429846 33.6412 down down correct
HIX.US Western Asset High Income Fund II Inc 20200312 0 4.7 5.455 4.67 5.25 2131449 4.4535 up down incorrect
HKIB.US AMTD International Inc 20200312 0 8.5 8.5 7.66 8.5 2500 8.5
HL.US PB 20200312 0 49.63 49.63 49.63 49.63 0 45.2623
HLF.US Herbalife Nutrition Ltd 20200312 0 27.18 28.4 24.96 24.99 1967566 24.99 down down correct
HLI.US Houlihan Lokey Inc 20200312 0 46 48.33 44.35 46.62 684854 44.9868 up up correct
HLIO.US Helios Technologies Inc. 20200312 0 34.42 35.48 31.87 32.24 116207 31.835 down down correct
HLT.US Hilton Worldwide Holdings Inc 20200312 0 71.41 79.57 71.4 76.72 11501160 76.72 up up correct
HLX.US Helix Energy Solutions Group Inc 20200312 0 2.11 2.22 1.41 1.65 4815074 1.65 down down correct
HMC.US Honda Motor Co. Ltd 20200312 0 22.37 22.94 21.23 21.45 1772617 20.4565 down down correct
HMLP.US PA 20200312 0 16.54 16.54 11.66 14.7 134688 12.5207 down down correct
HMN.US Horace Mann Educators Corporation 20200312 0 35.65 36.1999 33.68 34.4 289964 32.3102 down up incorrect
HMY.US Harmony Gold Mining Company Limited 20200312 0 3.06 3.295 2.8 2.81 10137472 2.7467 down down correct
HNGR.US Hanger Inc 20200312 0 19.43 20.4715 17.51 18.6 845327 18.6 down up incorrect
HNI.US HNI Corporation 20200312 0 24.97 25.74 23.26 23.43 277450 21.9865 down down correct
HNP.US Huaneng Power International Inc 20200312 0 15.28 15.32 14.4075 14.56 68084 12.8323 down down correct
HOG.US Harley 20200312 0 21.04 21.41 19.23 20.36 3254645 20.0072 down down correct
HOMB.US Home Bancshares Inc. (Conway AR) 20200312 0 12.77 13.66 12.29 12.34 2047950 11.823 down down correct
HOV.US Hovnanian Enterprises Inc 20200312 0 9.37 10.92 8.77 10.21 314475 10.21 up up correct
HP.US Helmerich & Payne Inc 20200312 0 18.22 18.6 15.85 15.96 4031396 14.3041 down down correct
HPE.US Hewlett Packard Enterprise Company 20200312 0 9.78 9.95 8.98 9.12 16073916 8.5465 down down correct
HPF.US John Hancock Preferred Income Fund II 20200312 0 17.98 17.98 15.6 15.61 313862 13.6711 down down correct
HPI.US John Hancock Preferred Income Fund 20200312 0 18.51 18.51 16 16.165 441541 14.2155 down down correct
HPQ.US HP Inc 20200312 0 17.4 18.57 16.35 17.51 12917150 16.5986 up up correct
HPS.US John Hancock Preferred Income Fund III 20200312 0 15.6 15.6 14.25 14.47 340712 12.672 down down correct
HQH.US Tekla Healthcare Investors 20200312 0 16.76 16.93 15.89 15.93 402001 13.7615 down down correct
HQL.US Tekla Life Sciences Investors 20200312 0 14.04 14.06 13.13 13.13 181063 11.3597 down down correct
HR.US Healthcare Realty Trust Incorporated 20200312 0 32.16 33.92 31.36 31.72 2372425 29.5626 down up incorrect
HRB.US H&R Block Inc 20200312 0 18.05 18.6 14.53 15.72 5531138 14.09 down up incorrect
HRC.US Hill 20200312 0 85.6 86.83 82.45 82.77 1084372 81.4842 down down correct
HRI.US Herc Holdings Inc 20200312 0 24.25 24.78 21.61 21.93 271194 21.871 down down correct
HRL.US Hormel Foods Corporation 20200312 0 39.64 41.416 39.01 40.08 4250462 38.6649 up up correct
HRTG.US Heritage Insurance Holdings Inc 20200312 0 9.84 10.2 7.5 9.42 261168 8.924 down down correct
HSBC.US HSBC Holdings plc 20200312 0 28.66 28.86 27.7 28.55 9113576 27.51 down down correct
HSC.US Harsco Corporation 20200312 0 6.88 7.33 6.28 6.63 1179391 6.63 down down correct
HSY.US The Hershey Company 20200312 0 137.99 142.69 132.84 132.87 2478477 128.0703 down down correct
HT.US PE 20200312 0 13.99 13.99 8.4 8.89 44088 7.3581 down down correct
HTA.US Healthcare Trust of America Inc 20200312 0 28.9 30.37 27.5 27.99 2870715 26.0369 down up incorrect
HTD.US John Hancock Tax 20200312 0 19.1 19.5 17.43 18.21 384409 15.9761 down down correct
HTGC.US Hercules Capital Inc 20200312 0 11 11.137 8.59 10.91 2778249 9.1603 down up incorrect
HTH.US Hilltop Holdings Inc 20200312 0 18.07 18.92 17.39 17.5 763601 17.0069 down up incorrect
HTY.US John Hancock Investments 20200312 0 5.58 5.58 4.65 4.75 176668 3.9485 down down correct
HUBB.US Hubbell Incorporated 20200312 0 112 114.93 106.92 106.92 733659 102.7154 down down correct
HUBS.US HubSpot Inc 20200312 0 127.26 129.99 120.83 122.51 1500707 122.51 down down correct
HUM.US Humana Inc 20200312 0 305.53 317.08 291.23 293.05 1726079 289.5926 down down correct
HUN.US Huntsman Corporation 20200312 0 15.07 15.55 14.29 14.31 4770948 13.6392 down down correct
HUYA.US HUYA Inc 20200312 0 16.74 16.74 14.58 15.46 6170000 15.46 down down correct
HVT.US Haverty Furniture Companies Inc 20200312 0 14.4 14.54 13.52 13.72 306173 11.4648 down down correct
HWM.US Howmet Aerospace Inc 20200312 0 20.31 21.06 19.65 19.88 8563000 19.854 down up incorrect
HXL.US Hexcel Corporation 20200312 0 45.38 50.11 44.14 48.48 2335328 48.48 up up correct
HY.US Hyster 20200312 0 35.72 36.9487 33.3 33.66 67494 32.2382 down down correct
HYB.US The New America High Income Fund Inc 20200312 0 7.65 7.65 7.14 7.42 317984 6.5036 down down correct
HYI.US Western Asset High Yield Defined Opportunity Fund Inc 20200312 0 13 13 12.11 12.52 280383 10.8651 down down correct
HYT.US BlackRock Corporate High Yield Fund Inc 20200312 0 9 9.1 7.78 8.76 2233967 7.5162 down down correct
HZN.US Horizon Global Corporation 20200312 0 2.62 2.63 2.27 2.28 60200 2.28 down down correct
HZO.US MarineMax Inc 20200312 0 11.4 11.4 9.56 9.57 242063 9.57 down down correct
IAA.US IAA Inc 20200312 0 36.8 37.22 32.67 33.87 2376100 33.87 down down correct
IAE.US Voya Asia Pacific High Dividend Equity Income Fund 20200312 0 6.9 6.9 5.91 6.23 203945 5.1781 down down correct
IAG.US IAMGOLD Corporation 20200312 0 2.15 2.46 2.01 2.04 8176201 2.04 down down correct
IBA.US Industrias Bachoco S.A.B. de C.V 20200312 0 35.5 35.5 31.68 34.08 12396 32.8111 down down correct
IBM.US International Business Machines Corporation 20200312 0 109.5515 109.7013 102.1881 102.7176 12512660 89.765 down down correct
IBN.US ICICI Bank Limited 20200312 0 11 11.06 10 10.45 22784749 10.4191 down down correct
IBP.US Installed Building Products Inc 20200312 0 44.39 46.15 41.81 42.14 374889 41.7273 down down correct
ICD.US Independence Contract Drilling Inc 20200312 0 4.2 4.89 2.53 2.8 127360 2.8 down down correct
ICE.US Intercontinental Exchange Inc 20200312 0 80.43 83.04 75.46 75.61 6554257 73.8469 down down correct
ICL.US ICL Group Ltd 20200312 0 2.73 2.9 2.7 2.83 738462 2.5158 up up correct
IDA.US IDACORP Inc 20200312 0 87.66 89.33 81.935 83.41 468587 79.2116 down down correct
IDE.US Voya Infrastructure Industrials and Materials Fund 20200312 0 8.6 8.605 7.625 7.64 214504 6.5397 down down correct
IDT.US IDT Corporation 20200312 0 5.08 5.33 4.81 4.93 102056 4.93 down up incorrect
IEX.US IDEX Corporation 20200312 0 125.69 135.19 122.475 123.14 1103885 120.8127 down down correct
IFF.US International Flavors & Fragrances Inc. 20200312 0 104.1 106.52 94.9825 99.94 2699335 95.13 down down correct
IFN.US The India Fund Inc 20200312 0 15.68 15.68 14.9901 15.36 522111 12.0846 down down correct
IFS.US Intercorp Financial Services Inc 20200312 0 30 32.15 29.4401 32.15 139044 28.363 up up correct
IGA.US Voya Global Advantage and Premium Opportunity Fund 20200312 0 7.94 8.166 7.17 7.35 234157 6.2769 down up incorrect
IGD.US Voya Global Equity Dividend and Premium Opportunity Fund 20200312 0 4.6 4.61 4.03 4.39 1796839 3.7527 down down correct
IGI.US Western Asset Investment Grade Defined Opportunity Trust Inc 20200312 0 19.34 19.58 18.32 18.58 46153 17.3234 down down correct
IGR.US CBRE Clarion Global Real Estate Income Fund 20200312 0 5.5 6.01 5.2275 5.81 1246641 4.9583 up up correct
IGT.US International Game Technology PLC 20200312 0 5.88 6.52 5.52 6.06 4962109 5.8283 up down incorrect
IHC.US Independence Holding Company 20200312 0 33.26 35.18 30.46 31.09 21297 30.4162 down down correct
IHD.US Voya Emerging Markets High Dividend Equity Fund 20200312 0 5.77 5.879 5.23 5.43 242799 4.5284 down down correct
IHG.US InterContinental Hotels Group PLC 20200312 0 42.74 43.82 40 42.49 1183322 41.5262 down down correct
IHIT.US Invesco High Income 2023 Target Term Fund 20200312 0 9.9 9.9 9.25 9.37 173910 8.3013 down down correct
IHTA.US Invesco High Income 2024 Target Term Fund 20200312 0 10.0219 10.0219 8.92 9.4 96565 8.3666 down down correct
IIF.US Morgan Stanley India Investment Fund Inc 20200312 0 15.51 15.72 14.78 14.86 193737 14.2911 down down correct
IIIN.US Insteel Industries Inc 20200312 0 14.84 15.22 12.84 13.03 87688 11.5843 down down correct
IIM.US Invesco Value Municipal Income Trust 20200312 0 13.47 13.9 12.12 13.8 1750723 12.6519 up up correct
IIPR.US PA 20200312 0 28.5 28.769 26.8 27.555 7619 24.4164 down down correct
IMAX.US IMAX Corporation 20200312 0 13.58 13.88 10.77 10.85 2025791 10.85 down down correct
INFO.US IHS Markit Ltd 20200312 0 55.95 58.305 52.25 52.89 7528320 52.138 down down correct
INFY.US Infosys Limited 20200312 0 8.3 8.385 8 8.05 17213740 7.7067 down down correct
ING.US ING Groep N.V 20200312 0 6.33 6.35 5.61 5.84 12788763 5.5411 down down correct
INGR.US Ingredion Incorporated 20200312 0 75.62 76 67.94 69.52 783169 65.8573 down down correct
INN.US Summit Hotel Properties Inc 20200312 0 5.93 5.95 5.23 5.73 2233326 5.73 down up incorrect
INS.US Intelligent Systems Corporation 20200312 0 28.56 29.0429 26.0285 26.26 71590 26.26 down down correct
INSI.US Insight Select Income Fund 20200312 0 20.58 20.58 18.8713 19.39 35367 17.2491 down down correct
INSP.US Inspire Medical Systems Inc 20200312 0 70.71 70.86 65 67.51 536175 67.51 down down correct
INSW.US PA 20200312 0 24.98 24.98 23.09 23.995 4149 23.995 down down correct
INT.US World Fuel Services Corporation 20200312 0 20.8 24.16 20.58 22 1847527 21.3243 up down incorrect
INVH.US Invitation Homes Inc 20200312 0 25.24 27.28 22 25.68 6571673 24.7945 up down incorrect
IO.US ION Geophysical Corporation 20200312 0 1.44 1.89 1.39 1.76 171948 1.76 up down incorrect
IP.US International Paper Company 20200312 0 30.28 30.91 28.61 28.62 5229888 25.1052 down down correct
IPG.US The Interpublic Group of Companies Inc 20200312 0 16.86 16.86 15.24 15.26 6013413 14.1774 down down correct
IPI.US Intrepid Potash Inc 20200312 0 1 1.06 0.9102 0.9202 139701 9.202 down down correct
IQI.US Invesco Quality Municipal Income Trust 20200312 0 11.93 12.15 11.09 11.3 572445 10.3515 down down correct
IQV.US IQVIA Holdings Inc 20200312 0 116.72 117.36 110.35 113.01 2910661 113.01 down down correct
IR.US Ingersoll Rand Inc 20200312 0 20.97 22.83 19.89 21.34 10578850 20.9654 up up correct
IRL.US The New Ireland Fund Inc 20200312 0 6.97 6.97 6.55 6.62 43510 5.2936 down down correct
IRM.US Iron Mountain Incorporated 20200312 0 28.04 28.05 26.24 26.63 6150220 23.0633 down down correct
IRT.US Independence Realty Trust Inc 20200312 0 11.78 12.38 10.8201 11.5 1466693 10.6774 down down correct
ISD.US PGIM High Yield Bond Fund Inc 20200312 0 12.25 12.44 11.4 11.9 552490 10.2646 down down correct
ISG.US ING Groep N.V. PERP DBT 6.125 20200312 0 24.93 24.98 24.2 24.42 259800 24.42 down down correct
IT.US Gartner Inc 20200312 0 99.06 103.5 96.27 102.34 2323880 102.34 up up correct
ITCB.US Itaú Corpbanca 20200312 0 5.5 5.5 4.63 5.02 26226 4.4344 down down correct
ITGR.US Integer Holdings Corporation 20200312 0 73.94 75.9 70.14 74.12 317732 74.12 up up correct
ITT.US ITT Inc 20200312 0 44.42 46.35 41.45 42.96 1513265 42.043 down up incorrect
ITUB.US Itaú Unibanco Holding S.A 20200312 0 4.8165 5.0763 4.4268 4.7665 55970832 3.765 down down correct
ITW.US Illinois Tool Works Inc 20200312 0 148 151.78 139.49 140.19 3807936 134.5199 down down correct
IVC.US Invacare Corporation 20200312 0 5.61 5.67 4.99 5.22 324090 5.21 down down correct
IVH.US Ivy Funds 20200312 0 11.47 11.47 10.48 10.7 199731 9.2238 down down correct
IVR.US PC 20200312 0 23.15 23.15 19.425 21.86 317524 18.9274 down down correct
IVZ.US Invesco Ltd 20200312 0 10.16 10.18 9.17 9.45 9427708 8.8048 down up incorrect
IX.US ORIX Corporation 20200312 0 67.2 67.47 63.9 64.69 90359 61.4386 down down correct
J.US Jacobs Engineering Group Inc 20200312 0 77.45 85.61 77.45 79.12 1621066 78.0867 up up correct
JAX.US J. Alexander's Holdings Inc 20200312 0 6 6.1765 3.82 4.05 190051 4.05 down down correct
JBGS.US JBG SMITH Properties 20200312 0 30.76 32.21 29.14 30.06 1291189 28.5429 down up incorrect
JBK.US Corporate Backed Trust Certificates Goldman Sachs Capital I Securities 20200312 0 28.56 28.56 28.51 28.51 813 26.3503 down down correct
JBL.US Jabil Inc 20200312 0 25.27 26.38 23.29 23.47 3212941 23.1558 down down correct
JBT.US John Bean Technologies Corporation 20200312 0 69.45 77.01 65.72 68.21 409731 67.8152 down down correct
JCE.US Nuveen Core Equity Alpha Fund 20200312 0 11 11.05 10.34 10.35 121481 8.8156 down down correct
JCI.US Johnson Controls International plc 20200312 0 32.64 33.23 30.52 30.52 9362966 29.191 down down correct
JCO.US Nuveen Credit Opportunities 2022 Target Term Fund 20200312 0 9.25 9.3137 8.0301 9.22 111629 8.2643 down down correct
JDD.US Nuveen Diversified Dividend and Income Fund 20200312 0 7.96 8 6.41 7.2 325760 6.3229 down down correct
JEF.US Jefferies Financial Group Inc 20200312 0 15 16.5 14.88 14.89 2968367 14.1157 down down correct
JELD.US JELD 20200312 0 13.2 13.75 12.1 12.23 842262 12.23 down down correct
JEMD.US Nuveen Emerging Markets Debt 2022 Target Term Fund 20200312 0 6.17 7.57 6.17 7.46 70775 6.8018 up up correct
JEQ.US Aberdeen Japan Equity Fund Inc 20200312 0 6 6.0821 5.06 5.31 142744 5.0778 down up incorrect
JFR.US Nuveen Floating Rate Income Fund 20200312 0 7.83 7.98 7.34 7.58 1198549 6.696 down down correct
JGH.US Nuveen Global High Income Fund 20200312 0 13.22 13.338 12.17 12.45 164357 10.8059 down up incorrect
JHAA.US Nuveen High Income 2023 Target Term Fund 20200312 0 9.25 9.6629 9.049 9.51 16169 8.7463 up up correct
JHB.US Nuveen High Income November 2021 Target Term Fund 20200312 0 9.44 9.55 9 9.52 203854 9.0958 up up correct
JHG.US Janus Henderson Group plc 20200312 0 15.295 15.9 14.25 14.67 2294485 13.4017 down down correct
JHI.US John Hancock Investors Trust 20200312 0 14.34 14.34 13.1283 13.17 69131 11.404 down down correct
JHS.US John Hancock Income Securities Trust 20200312 0 14.67 14.67 13.25 14.45 82608 13.1163 down down correct
JHX.US James Hardie Industries plc 20200312 0 14.26 14.26 13.54 13.72 114392 13.2864 down up incorrect
JILL.US J.Jill Inc 20200312 0 0.68 0.69 0.5 0.52 341742 2.6 down down correct
JKS.US JinkoSolar Holding Co. Ltd 20200312 0 17.77 19.33 17.48 17.81 2607667 17.81 up up correct
JLL.US Jones Lang LaSalle Incorporated 20200312 0 131.45 139.28 121.4 122.26 1200112 122.26 down down correct
JLS.US Nuveen Mortgage and Income Fund 20200312 0 21.05 21.05 20.005 20.55 70595 18.9369 down down correct
JMIA.US Jumia Technologies AG 20200312 0 2.43 2.6 2.3 2.5 2281223 2.5 up up correct
JMM.US Nuveen Multi 20200312 0 6.3 7.1101 5.67 6.25 54156 5.7596 down down correct
JMP.US JMP Group LLC 20200312 0 2.99 3.03 2.94 2.9586 19887 2.8633 down down correct
JNJ.US Johnson & Johnson 20200312 0 127.31 133.765 124.5 125.41 21539199 119.849 down down correct
JNPR.US Juniper Networks Inc 20200312 0 19.11 19.66 17.79 19.2 5657516 18.172 up up correct
JOE.US The St. Joe Company 20200312 0 17.03 17.66 16.47 16.49 574590 16.3421 down down correct
JOF.US Japan Smaller Capitalization Fund Inc 20200312 0 6.42 6.44 5 6.08 125338 5.4379 down down correct
JP.US Jupai Holdings Limited 20200312 0 1.11 1.11 1.03 1.06 79157 1.06 down down correct
JPC.US Nuveen Preferred & Income Opportunities Fund 20200312 0 8.62 8.67 7.5701 7.62 1369008 6.7392 down down correct
JPI.US Nuveen Preferred and Income Term Fund 20200312 0 18.2 20.14 17.2201 19.02 412811 16.928 up up correct
JPS.US Nuveen Preferred Securities Income Fund 20200312 0 8.04 8.04 7.2 7.34 3453727 6.5419 down down correct
JPT.US Nuveen Preferred and Income 2022 Term Fund 20200312 0 22.81 22.81 19.64 19.72 48926 17.7524 down down correct
JQC.US Nuveen Credit Strategies Income Fund 20200312 0 5.96 5.96 5.41 5.63 2685846 4.5043 down down correct
JRI.US Nuveen Real Asset Income and Growth Fund 20200312 0 12.9 12.9 10.6026 11.73 364547 10.1216 down down correct
JRO.US Nuveen Floating Rate Income Opportunity Fund 20200312 0 7.73 7.85 7.26 7.51 651174 6.6366 down down correct
JRS.US Nuveen Real Estate Income Fund 20200312 0 7.75 7.9084 7.32 7.4 341739 6.4211 down down correct
JSD.US Nuveen Short Duration Credit Opportunities Fund 20200312 0 12.05 12.11 11.245 11.55 146919 10.1829 down down correct
JT.US Jianpu Technology Inc 20200312 0 1.09 1.11 0.9214 0.94 115956 7.52 down down correct
JTA.US Nuveen Tax 20200312 0 7.76 7.81 7.26 7.51 139791 6.6714 down down correct
JTD.US Nuveen Tax 20200312 0 12.81 12.81 11 11.28 184774 9.9859 down down correct
JW.US B 20200312 0 33 34.23 30.44 34.23 7494 33.0109 up down incorrect
JWB.US JOHN WILEY AND SONS INC CLASS B 20200312 0 33 34.23 30.44 34.23 7494 32.4001 up up correct
JWN.US Nordstrom Inc 20200312 0 22.46 22.54 19.22 19.88 8191090 19.88 down down correct
K.US Kellogg Company 20200312 0 58.52 60 56.84 58.19 3827333 54.6345 down down correct
KAI.US Kadant Inc 20200312 0 72.31 74.5381 68.97 69.08 66115 68.1478 down down correct
KAMN.US Kaman Corporation 20200312 0 44.99 44.99 38.08 38.1 345210 36.7507 down down correct
KAR.US KAR Auction Services Inc 20200312 0 16.93 17.22 15.77 16.7 3149349 16.4765 down up incorrect
KB.US KB Financial Group Inc 20200312 0 27.3 27.34 25.3 25.71 454466 24.7242 down down correct
KBH.US KB Home 20200312 0 24.78 25.51 22.92 23.32 3766014 22.7482 down down correct
KBR.US KBR Inc 20200312 0 19.02 19.18 16.58 16.62 3618934 16.1513 down down correct
KEN.US Kenon Holdings Ltd 20200312 0 11.51 12.36 11.0222 11.76 5164 9.6385 up up correct
KEP.US Korea Electric Power Corporation 20200312 0 7.9 8.13 7.73 7.83 315136 7.4741 down down correct
KEX.US Kirby Corporation 20200312 0 42.5 42.87 38.34 39.26 1474553 39.26 down down correct
KEY.US PK 20200312 0 23.9 24.59 23.21 23.36 124731 21.3215 down down correct
KEYS.US Keysight Technologies Inc 20200312 0 85.71 88.55 82.33 82.36 3438008 82.36 down down correct
KF.US The Korea Fund Inc 20200312 0 23.45 23.45 21.03 21.15 22823 16.3891 down down correct
KFS.US Kingsway Financial Services Inc 20200312 0 2.27 2.29 2.25 2.28 3251 2.28 up up correct
KFY.US Korn Ferry 20200312 0 25.87 25.87 23.52 23.6 868442 23.1273 down up incorrect
KGC.US Kinross Gold Corporation 20200312 0 3.98 4.56 3.76 4.07 28467062 3.9646 up up correct
KIM.US PM 20200312 0 24.01 24.14 22.86 23.73 48775 21.6921 down down correct
KIO.US KKR Income Opportunities Fund 20200312 0 13.07 13.07 10.72 12.25 628766 10.4025 down down correct
KL.US Kirkland Lake Gold Ltd 20200312 0 25.31 27.9 23.84 25.22 4088000 24.5014 down up incorrect
KLR.US Kaleyra Inc 20200312 0 6.76 6.76 6.03 6.16 51700 6.16 down down correct
KMB.US Kimberly 20200312 0 127.08 131.64 121.78 122.31 3817425 115.627 down up incorrect
KMI.US Kinder Morgan Inc 20200312 0 14.22 14.6 13.4501 13.86 35722199 12.2631 down down correct
KMPR.US Kemper Corporation 20200312 0 63.68 68.41 61.81 66.62 470094 64.5818 up down incorrect
KMT.US Kennametal Inc 20200312 0 18.27 19.51 17 17.68 1710202 16.9385 down down correct
KMX.US CarMax Inc 20200312 0 71.23 74.6 67.32 67.87 2535333 67.87 down down correct
KN.US Knowles Corporation 20200312 0 14.17 14.465 13.14 13.27 1630773 13.27 down down correct
KNL.US Knoll Inc 20200312 0 12.13 12.31 11.25 11.28 532950 10.9069 down down correct
KNOP.US KNOT Offshore Partners LP 20200312 0 12.12 12.3 10.4 11.41 437097 9.1396 down down correct
KNX.US Knight 20200312 0 29.1 30.08 28.04 28.59 3715425 28.2152 down down correct
KO.US The Coca 20200312 0 48.54 49.93 46.69 47.16 31913100 44.2059 down down correct
KODK.US Eastman Kodak Company 20200312 0 2.18 2.2 2 2.04 270855 2.04 down down correct
KOF.US Coca 20200312 0 46.25 46.25 43.03 45.3 257314 40.854 down down correct
KOP.US Koppers Holdings Inc 20200312 0 14.13 14.59 13.01 13.04 193259 13.04 down up incorrect
KOS.US Kosmos Energy Ltd 20200312 0 1.1 1.27 1.07 1.14 18698600 1.14 up down incorrect
KR.US The Kroger Co 20200312 0 28.6 30.38 28.37 29.12 15294030 28.0982 up down incorrect
KRA.US Kraton Corporation 20200312 0 6.58 6.86 5.55 5.7 855509 5.7 down up incorrect
KRC.US Kilroy Realty Corporation 20200312 0 59.65 64.305 59.125 59.34 1291168 56.0695 down down correct
KRG.US Kite Realty Group Trust 20200312 0 13.92 13.94 11.66 11.71 903816 10.8421 down down correct
KRO.US Kronos Worldwide Inc 20200312 0 7.57 7.7 6.805 7.14 1225787 6.5107 down down correct
KRP.US Kimbell Royalty Partners LP 20200312 0 7.9 7.9 7.305 7.54 175913 6.3924 down down correct
KSM.US DWS Strategic Municipal Income Trust 20200312 0 11.57 11.57 10.4335 10.54 36841 9.6721 down down correct
KSS.US Kohl's Corporation 20200312 0 24.75 25.5 23 23.01 7803304 21.7913 down down correct
KSU.US P 20200312 0 26.5 26.5 25.02 25.04 973 23.949 down down correct
KT.US KT Corporation 20200312 0 8.95 8.95 8.41 8.7 991220 8.2352 down down correct
KTB.US Kontoor Brands Inc 20200312 0 27.3 28.665 25.99 26.67 1032180 25.6476 down down correct
KTF.US DWS Municipal Income Trust 20200312 0 10.96 11.16 10.25 10.42 389203 9.6102 down down correct
KTH.US Corts Trust For Peco Energy Capital Trust III 20200312 0 30.75 30.75 30 30.561 3334 26.9952 down down correct
KTN.US Credit 20200312 0 31.32 31.32 29.6 30.25 3671 27.547 down down correct
KW.US Kennedy 20200312 0 16.02 16.1 14.71 14.87 823921 13.5763 down down correct
KWR.US Quaker Chemical Corporation 20200312 0 138 138.75 128.41 130.78 199525 129.0611 down down correct
KYN.US Kayne Anderson Energy Infrastructure Fund Inc 20200312 0 5.97 5.97 4.76 5.03 4888667 4.0997 down down correct
L.US Loews Corporation 20200312 0 36.52 37.31 33.18 33.19 2844014 32.8732 down down correct
LAC.US Lithium Americas Corp 20200312 0 3 3.35 2.85 3.1 785824 3.1 up up correct
LAD.US Lithia Motors Inc 20200312 0 96.94 101.31 86.98 90.3 435866 89.4979 down up incorrect
LADR.US Ladder Capital Corp 20200312 0 12.25 12.34 10.73 11.01 2166449 9.7857 down down correct
LAIX.US LAIX Inc 20200312 0 4.64 4.64 4.2 4.48 116800 4.48 down up incorrect
LAZ.US Lazard Ltd 20200312 0 27.51 27.51 24 24.55 1499200 22.5113 down down correct
LBRT.US Liberty Oilfield Services Inc 20200312 0 3.08 3.08 2.59 2.86 1487400 2.86 down down correct
LC.US LendingClub Corporation 20200312 0 8.55 9.13 7.84 8.56 1349575 8.56 up up correct
LCI.US Lannett Company Inc 20200312 0 7.01 7.25 6.35 6.36 771924 6.36 down down correct
LCII.US LCI Industries 20200312 0 75.06 80.38 74.2401 75.39 215792 72.279 up up correct
LDOS.US Leidos Holdings Inc 20200312 0 90.87 94.93 85.41 85.8 1762945 83.349 down down correct
LDP.US Cohen & Steers Limited Duration Preferred and Income Fund Inc 20200312 0 20 21.26 19 20.51 284354 17.7528 up down incorrect
LEA.US Lear Corporation 20200312 0 90.89 93.99 85.25 86.05 1002827 85.0597 down down correct
LEAF.US Leaf Group Ltd 20200312 0 2.06 2.8 1.99 2.41 139864 2.41 up up correct
LEG.US Leggett & Platt Incorporated 20200312 0 31.83 31.83 29.665 29.73 1333348 27.8274 down down correct
LEJU.US Leju Holdings Limited 20200312 0 1.65 1.66 1.55 1.63 100694 1.63 down down correct
LEN.US Lennar Corporation 20200312 0 50 50.02 43.74 46.42 7555298 45.576 down down correct
LENB.US Lennar Corporation 20200312 0 37.75 38.58 33.7901 35.72 245074 35.0187 down down correct
LEO.US BNY Mellon Strategic Municipals Inc 20200312 0 7.6 7.65 6.86 6.97 631103 6.3975 down down correct
LEVI.US Levi Strauss & Co 20200312 0 14.73 14.73 12.95 13.17 1775170 12.9554 down down correct
LFC.US China Life Insurance Company Limited 20200312 0 9.85 9.98 9.645 9.78 642175 8.8526 down down correct
LGC.US U 20200312 0 0.765 0.765 0.765 0.765 0 0.765
LGF.US B 20200312 0 4.92 5.03 4.35 4.37 1811592 4.37 down down correct
LGFA.US Lions Gate Entertainment Corp 20200312 0 5.39 5.43 4.63 4.65 2927449 4.65 down up incorrect
LGI.US Lazard Global Total Return and Income Fund Inc 20200312 0 12.64 12.65 11.63 11.63 113417 9.8804 down down correct
LH.US Laboratory Corporation of America Holdings 20200312 0 149.5 150.75 136.53 136.89 1912981 136.89 down down correct
LHX.US L3Harris Technologies Inc 20200312 0 174.62 181.55 164.1217 166.02 3092657 160.7282 down down correct
LII.US Lennox International Inc 20200312 0 217.66 219.4 206.65 208.24 670654 203.8239 down down correct
LIN.US Linde plc 20200312 0 163.4 169.95 157 158.02 6340391 153.8555 down down correct
LINX.US Linx S.A 20200312 0 5.1 5.1 3.3 4.23 1011000 4.1439 down down correct
LITB.US LightInTheBox Holding Co. Ltd 20200312 0 0.95 0.99 0.91 0.91 188400 0.91 down down correct
LL.US Lumber Liquidators Holdings Inc 20200312 0 7.4 7.41 6.39 6.7 2346166 6.7 down down correct
LLY.US Eli Lilly and Company 20200312 0 130.79 136.5 125.93 126.02 7836650 122.3398 down down correct
LMT.US Lockheed Martin Corporation 20200312 0 322 339.42 310.08 311.38 3892633 296.515 down down correct
LNC.US Lincoln National Corporation 20200312 0 28.73 29.3 23.26 23.37 6204273 21.9452 down down correct
LND.US BrasilAgro 20200312 0 3.34 3.34 2.9201 3.281 9601 2.9229 down down correct
LNN.US Lindsay Corporation 20200312 0 83.25 85.275 76.76 77.23 95422 75.8845 down down correct
LOMA.US Loma Negra Compañía Industrial Argentina Sociedad Anónima 20200312 0 4.21 4.55 3.8 3.87 407691 3.6502 down down correct
LOW.US Lowe's Companies Inc 20200312 0 91.21 94.9 89.11 89.92 9903372 87.5003 down down correct
LPG.US Dorian LPG Ltd 20200312 0 7.25 7.95 7.25 7.35 675273 6.7889 up up correct
LPI.US Laredo Petroleum Inc 20200312 0 0.5302 0.5399 0.44 0.4613 541522 9.226 down down correct
LPL.US LG Display Co. Ltd 20200312 0 4.83 5.02 4.72 4.76 605808 4.76 down up incorrect
LPX.US Louisiana 20200312 0 20.21 20.47 17.97 18.12 2546654 17.6053 down down correct
LRN.US Stride Inc 20200312 0 16.66 21.83 16.36 20.73 2163892 20.73 up down incorrect
LSI.US Life Storage Inc 20200312 0 97.94 103.28 95.76 96.01 1054111 60.1049 down down correct
LSPD.US Lightspeed POS Inc 20200312 0 14.8034 14.8034 13 13 3348 13 down down correct
LTC.US LTC Properties Inc 20200312 0 34.53 34.53 29.35 29.53 852244 26.3354 down up incorrect
LTHM.US Livent Corporation 20200312 0 6.8 6.84 6.06 6.12 2579500 6.12 down down correct
LUB.US Luby's Inc 20200312 0 1.55 1.59 1.02 1.22 154710 0.7425 down up incorrect
LUMN.US Lumen Technologies Inc 20200312 0 9.58 10.17 8.95 9.28 16743770 8.1651 down up incorrect
LUV.US Southwest Airlines Co 20200312 0 39.33 40.6 35.6101 36.07 16353390 36.07 down down correct
LVS.US Las Vegas Sands Corp 20200312 0 42.4 46.59 39.06 44.15 13388190 43.2865 up up correct
LW.US Lamb Weston Holdings Inc 20200312 0 67.57 68.93 62.24 63.36 2194813 61.8162 down down correct
LXFR.US Luxfer Holdings PLC 20200312 0 12.32 12.73 11.01 11.15 190991 10.5767 down up incorrect
LXP.US PC 20200312 0 54.1 54.12 50.46 50.46 7279 45.6293 down down correct
LXU.US LSB Industries Inc 20200312 0 1.61 1.91 1.55 1.67 569399 1.2846 up up correct
LYB.US LyondellBasell Industries N.V 20200312 0 48.96 48.96 45.06 46.07 8213169 42.8576 down down correct
LYG.US Lloyds Banking Group plc 20200312 0 1.9 1.946 1.75 1.83 23184029 1.6482 down down correct
LYV.US Live Nation Entertainment Inc 20200312 0 37.14 42.13 31.8 36.2 15789810 36.2 down up incorrect
LZB.US La 20200312 0 22.21 22.43 20.095 20.25 652367 19.8026 down down correct
M.US Macy's Inc 20200312 0 8.3 8.34 7.21 7.38 31250798 7.2835 down down correct
MA.US Mastercard Incorporated 20200312 0 244.53 262.485 240.93 241.5 15031540 239.3514 down down correct
MAA.US PI 20200312 0 70.25 70.25 70.25 70.25 76 61.6035
MAC.US The Macerich Company 20200312 0 13.59 13.98 12.25 13.65 7396824 12.435 up up correct
MAIN.US Main Street Capital Corporation 20200312 0 28.27 28.83 24.46 26.52 1663119 23.3453 down down correct
MAN.US ManpowerGroup Inc 20200312 0 64.07 67.64 63.07 63.95 1275436 60.7432 down up incorrect
MANU.US Manchester United plc 20200312 0 14.94 14.97 13.285 13.29 199139 12.9889 down up incorrect
MAS.US Masco Corporation 20200312 0 36.88 39.94 35.86 37.38 7414355 36.5522 up up correct
MATX.US Matson Inc 20200312 0 28.25 28.91 26.36 26.38 389126 25.5328 down down correct
MAV.US Pioneer Municipal High Income Advantage Fund Inc 20200312 0 10.59 10.6128 9.63 10.05 414150 9.2088 down down correct
MAXR.US Maxar Technologies Inc 20200312 0 9.7 10.415 8.37 9.21 3449661 9.1861 down up incorrect
MBI.US MBIA Inc 20200312 0 6.68 6.95 6.19 6.25 1191131 6.25 down down correct
MBT.US Mobile TeleSystems Public Joint Stock Company 20200312 0 7.5 7.71 7.23 7.32 5722614 5.9642 down down correct
MC.US Moelis & Company 20200312 0 25.62 27.25 25.12 25.24 682532 21.0674 down down correct
MCA.US BlackRock MuniYield California Quality Fund Inc 20200312 0 13.5 13.89 12.84 13.23 454902 12.2326 down down correct
MCB.US Metropolitan Bank Holding Corp 20200312 0 32.18 32.19 26.94 27.8 40702 27.8 down down correct
MCD.US McDonald's Corporation 20200312 0 174.78 179.84 169.38 170.13 9079339 163.2888 down down correct
MCI.US Barings Corporate Investors 20200312 0 15.5 15.95 14.4 14.4 101606 12.7501 down down correct
MCK.US McKesson Corporation 20200312 0 128.71 132 120.52 124.03 10738730 121.9665 down up incorrect
MCN.US Madison Covered Call & Equity Strategy Fund 20200312 0 5.22 5.72 4.65 4.73 324458 3.8213 down down correct
MCO.US Moody's Corporation 20200312 0 200.34 212.13 189 193.34 2632096 190.7298 down down correct
MCR.US MFS Charter Income Trust 20200312 0 7.5 7.5 6.92 7.05 547121 6.0581 down down correct
MCS.US The Marcus Corporation 20200312 0 16.97 17.4239 14 14.04 420482 14.04 down up incorrect
MCY.US Mercury General Corporation 20200312 0 34.57 39.21 34.42 36.15 372340 32.6817 up down incorrect
MD.US MEDNAX Inc 20200312 0 13 13.1 11.77 12.13 1503540 12.13 down up incorrect
MDC.US M.D.C. Holdings Inc 20200312 0 28.5 29.11 26.28 26.94 1000071 23.5275 down down correct
MDLA.US Medallia Inc 20200312 0 17.9 19.63 16.67 19.05 3308800 19.05 up up correct
MDLQ.US Medley LLC 20200312 0 10.2 10.2 6.57 7.6956 38506 6.0251 down down correct
MDLX.US Medley Capital Corporation 6.87 20200312 0 9.61 9.61 6.57 7.195 10293 5.4508 down up incorrect
MDP.US Meredith Corporation 20200312 0 21.23 21.75 20 21.28 2224093 21.28 up up correct
MDT.US Medtronic plc 20200312 0 88.3 90.4 83.85 84.4 11417390 80.7097 down down correct
MDU.US MDU Resources Group Inc 20200312 0 24.54 24.54 22.75 22.82 2110473 21.6209 down up incorrect
MEC.US Mayville Engineering Company Inc 20200312 0 5.94 5.94 3.89 4.01 217200 4.01 down up incorrect
MED.US Medifast Inc 20200312 0 65.93 71.03 61.99 66.63 385248 62.5438 up up correct
MEI.US Methode Electronics Inc 20200312 0 25.82 27.69 25.51 25.54 451766 24.9646 down down correct
MER.US PK 20200312 0 25.03 25.39 24.45 25.13 432200 24.0184 up up correct
MET.US PF 20200312 0 23.5 23.5 21.44 21.44 297208 19.6399 down up incorrect
MFA.US PC 20200312 0 19.85 20 17.83 17.99 109775 15.6195 down down correct
MFC.US Manulife Financial Corporation 20200312 0 12.94 13.05 11.6 11.62 4379415 10.6042 down up incorrect
MFG.US Mizuho Financial Group Inc 20200312 0 2.11 2.15 2.08 2.09 2046032 1.9327 down down correct
MFGP.US Micro Focus International plc 20200312 0 6.44 6.46 5.83 6.16 1126592 5.3151 down down correct
MFL.US BlackRock MuniHoldings Investment Quality Fund 20200312 0 12.57 12.731 11.95 12.37 364229 11.4774 down down correct
MFM.US MFS Municipal Income Trust 20200312 0 5.54 6.18 5.5 5.81 388293 5.3427 up down incorrect
MFO.US MFA Financial Inc. SR NT 42 20200312 0 24.1 24.5 23.3 23.36 212229 21.7855 down down correct
MFV.US MFS Special Value Trust 20200312 0 5.45 5.4718 5.045 5.075 31672 4.3035 down down correct
MG.US Mistras Group Inc 20200312 0 5.07 5.07 4.26 4.27 161224 4.27 down up incorrect
MGA.US Magna International Inc 20200312 0 38.7 38.97 35.55 35.62 1659415 34.0897 down down correct
MGF.US MFS Government Markets Income Trust 20200312 0 4.57 4.65 4.44 4.535 252226 4.1008 down down correct
MGM.US MGM Resorts International 20200312 0 16.5 17.58 14.845 15.26 34800104 15.2518 down down correct
MGP.US MGM Growth Properties LLC 20200312 0 20.83 20.9 18.8 19.29 6047511 17.1867 down down correct
MGR.US Affiliated Managers Group Inc 20200312 0 24.5 24.5 19.88 19.88 52203 18.0598 down up incorrect
MGU.US Macquarie Global Infrastructure Total Return Fund Inc 20200312 0 16.43 16.7 15.05 15.25 120022 13.5914 down down correct
MGY.US Magnolia Oil & Gas Corporation 20200312 0 4.5 4.94 4.175 4.45 4901658 4.4253 down up incorrect
MH.US PD 20200312 0 5.72 5.86 4.47 4.65 22617 4.65 down down correct
MHD.US BlackRock MuniHoldings Fund Inc 20200312 0 15.65 15.65 14 14.12 88400 12.9756 down up incorrect
MHF.US Western Asset Municipal High Income Fund Inc 20200312 0 6.9 6.9138 6.51 6.82 319942 6.4115 down down correct
MHI.US Pioneer Municipal High Income Fund Inc 20200312 0 11.29 11.29 10.54 10.68 166942 9.8261 down down correct
MHK.US Mohawk Industries Inc 20200312 0 103.29 104.83 97.4201 97.43 1232103 97.43 down down correct
MHLA.US Maiden Holdings Ltd. 6.625 NT 2046 20200312 0 19.4 19.4 16.22 17.11 30628 16.7686 down down correct
MHN.US BlackRock MuniHoldings New York Quality Fund Inc 20200312 0 13.05 13.05 12.05 12.25 168210 11.2725 down down correct
MHNC.US Maiden Holdings North America Ltd 20200312 0 20.22 20.625 17.92 19.65 26356 16.8775 down down correct
MIC.US Macquarie Infrastructure Corporation 20200312 0 30.96 31.19 26.73 27.52 1876400 1.6302 down down correct
MIN.US MFS Intermediate Income Trust 20200312 0 3.69 3.76 3.47 3.55 1112110 3.0913 down down correct
MITT.US PC 20200312 0 21.75 21.75 16.15 17.59 111905 15.073 down down correct
MIXT.US MiX Telematics Limited 20200312 0 8.99 9.2 8.33 8.4 154703 8.083 down down correct
MIY.US BlackRock MuniYield Michigan Quality Fund Inc 20200312 0 13.5 13.5 12.3208 12.99 262704 11.9685 down down correct
MKC.US V 20200312 0 71.16 71.16 65.69 65.69 4200 63.9796 down down correct
MKL.US Markel Corporation 20200312 0 1022.3 1024 936.82 947.76 120434 947.76 down down correct
MLI.US Mueller Industries Inc 20200312 0 23.44 24.02 22.03 22.04 408076 21.4631 down down correct
MLM.US Martin Marietta Materials Inc 20200312 0 190 201.38 185.71 185.72 875065 183.1496 down down correct
MLP.US Maui Land & Pineapple Company Inc 20200312 0 10.02 11.28 9.2 10.04 52568 10.04 up up correct
MLR.US Miller Industries Inc 20200312 0 28.33 28.83 26.51 27.05 99650 25.9375 down up incorrect
MMC.US Marsh & McLennan Companies Inc 20200312 0 93.57 100.36 92.48 93 5559827 90.3918 down down correct
MMD.US MainStay MacKay DefinedTerm Municipal Opportunities Fund 20200312 0 18.55 19 16.74 18.85 250163 17.2685 up up correct
MMI.US Marcus & Millichap Inc 20200312 0 25.85 27.15 24.92 25.4 301899 25.4 down down correct
MMM.US 3M Company 20200312 0 139.96 141.71 130.34 133.58 8215829 125.9529 down down correct
MMP.US Magellan Midstream Partners L.P 20200312 0 39.89 41.23 37.68 38 3856964 32.158 down down correct
MMS.US Maximus Inc 20200312 0 57.5 57.5 52.82 52.82 849862 51.5134 down down correct
MMT.US MFS Multimarket Income Trust 20200312 0 5.11 5.1679 4.8 4.954 654168 4.294 down down correct
MMU.US Western Asset Managed Municipals Fund Inc 20200312 0 12.46 12.46 10.8287 11.14 318230 10.3697 down down correct
MN.US Manning & Napier Inc 20200312 0 1.43 1.45 1.27 1.27 308031 1.2346 down up incorrect
MNP.US Western Asset Municipal Partners Fund Inc 20200312 0 13.81 13.81 12.925 13.4001 146987 12.468 down up incorrect
MNR.US PC 20200312 0 24 24 22.1748 23.48 134719 21.1037 down up incorrect
MNRL.US Brigham Minerals Inc 20200312 0 9.6 9.68 8.32 8.7 782600 7.6007 down down correct
MO.US Altria Group Inc 20200312 0 37.47 38.6 35.775 36.42 19322785 31.0134 down down correct
MOD.US Modine Manufacturing Company 20200312 0 4.36 4.72 4.26 4.37 443265 4.37 up up correct
MODN.US Model N Inc 20200312 0 21.67 22.73 20.49 21.3 496833 21.3 down down correct
MOG.US A 20200312 0 52.31 52.81 46.37 49.46 456586 48.4942 down down correct
MOGU.US MOGU Inc 20200312 0 1.54 1.54 1.0548 1.16 108636 1.16 down down correct
MOH.US Molina Healthcare Inc 20200312 0 120.53 136.37 120.01 130.04 2547945 130.04 up down incorrect
MOS.US The Mosaic Company 20200312 0 10.64 10.74 9.62 9.69 9966046 9.526 down down correct
MOV.US Movado Group Inc 20200312 0 11.77 12.11 11.2 11.65 299954 11.2992 down down correct
MPA.US BlackRock MuniYield Pennsylvania Quality Fund 20200312 0 13.76 13.76 12.41 12.82 102489 11.829 down down correct
MPC.US Marathon Petroleum Corporation 20200312 0 28.17 28.17 22.5 22.89 23939000 21.0032 down down correct
MPLX.US MPLX LP 20200312 0 13.54 13.99 11.71 13.25 10611440 10.4857 down down correct
MPV.US Barings Participation Investors 20200312 0 14.38 14.685 13.7601 14.15 34835 12.6369 down down correct
MPW.US Medical Properties Trust Inc 20200312 0 17.83 18.4764 16.545 16.73 7758316 15.2288 down down correct
MPX.US Marine Products Corporation 20200312 0 9.6 9.95 8.47 8.59 54772 8.1663 down down correct
MQT.US BlackRock MuniYield Quality Fund II Inc 20200312 0 12.17 12.478 11.6 11.88 333854 10.9306 down down correct
MQY.US BlackRock MuniYield Quality Fund Inc 20200312 0 13.46 13.88 12.16 13.4 277573 12.2959 down down correct
MRC.US MRC Global Inc 20200312 0 4.51 4.95 4.44 4.54 1655019 4.54 up up correct
MRK.US Merck & Co. Inc 20200312 0 74.3434 78.0007 73.2043 74.3934 21626660 66.3903 up up correct
MRO.US Marathon Oil Corporation 20200312 0 3.78 4.2 3.65 3.98 51908762 3.9012 up up correct
MS.US PL 20200312 0 24.28 24.39 23.2 23.6 230425 21.7344 down down correct
MSA.US MSA Safety Incorporated 20200312 0 100.59 104.87 94.13 96.61 505814 94.6119 down down correct
MSB.US Mesabi Trust 20200312 0 15.44 15.44 12.5 12.75 162714 10.9552 down up incorrect
MSC.US Studio City International Holdings Limited 20200312 0 17.75 17.75 17.25 17.25 2000 17.25 down up incorrect
MSCI.US MSCI Inc 20200312 0 244.17 261.27 232.01 256.69 1793410 253.37 up up correct
MSD.US Morgan Stanley Emerging Markets Debt Fund Inc 20200312 0 7.22 8.2 6.5 8.0998 385560 7.323 up up correct
MSGS.US W 20200312 0 195 211.97 193.4 197.5 888376 196.8544 up up correct
MSI.US Motorola Solutions Inc 20200312 0 150.49 152.87 136.01 141.37 2452220 137.6883 down down correct
MSM.US MSC Industrial Direct Co. Inc 20200312 0 49.89 53.56 48.61 52.56 1915037 47.0663 up up correct
MT.US ArcelorMittal 20200312 0 9.12 9.16 8.25 8.44 4998416 8.3619 down down correct
MTB.US M&T Bank Corporation 20200312 0 102.1 113.09 101.03 102.28 1927417 96.385 up down incorrect
MTD.US Mettler 20200312 0 618.96 653.3 595.91 639.77 259977 639.77 up up correct
MTDR.US Matador Resources Company 20200312 0 1.73 2.22 1.59 2.02 17615039 2.0121 up up correct
MTG.US MGIC Investment Corporation 20200312 0 9.72 10.21 9.3 9.67 8385989 9.2867 down down correct
MTH.US Meritage Homes Corporation 20200312 0 50 50 42.465 44.68 1289821 44.68 down down correct
MTL.US P 20200312 0 0.795 0.795 0.795 0.795 0 0.795
MTN.US Vail Resorts Inc 20200312 0 147.84 149.73 125 145.24 1691509 142.707 down down correct
MTOR.US Meritor Inc 20200312 0 14.35 17.44 14.35 16.58 1383297 16.58 up up correct
MTR.US Mesa Royalty Trust 20200312 0 5 5.78 3.88 5.78 30462 5.3509 up down incorrect
MTRN.US Materion Corporation 20200312 0 34.5 38.39 34.5 34.93 165006 34.4973 up up correct
MTT.US Western Asset Municipal Defined Opportunity Trust Inc 20200312 0 20.29 20.29 18.53 19.5 72311 18.8439 down up incorrect
MTW.US The Manitowoc Company Inc 20200312 0 9.55 10.505 9.4 9.72 695076 9.72 up up correct
MTX.US Minerals Technologies Inc 20200312 0 32.34 34.39 31.24 32.44 339517 32.2616 up down incorrect
MTZ.US MasTec Inc 20200312 0 30.33 30.52 26.65 26.67 2677213 26.67 down up incorrect
MUA.US BlackRock MuniAssets Fund Inc 20200312 0 12.45 12.915 11.45 12.64 336810 11.5857 up up correct
MUC.US BlackRock MuniHoldings California Quality Fund Inc 20200312 0 13.48 13.5252 12.6 12.85 449737 11.8797 down down correct
MUE.US BlackRock MuniHoldings Quality Fund II Inc 20200312 0 12.25 12.25 11.13 11.55 240684 10.629 down down correct
MUFG.US Mitsubishi UFJ Financial Group Inc 20200312 0 3.94 3.97 3.61 3.64 3835049 3.4362 down down correct
MUH.US BlackRock MuniHoldings Fund II Inc 20200312 0 11.52 13.37 11.12 13.1473 81768 12.4752 up up correct
MUI.US BlackRock Muni Intermediate Duration Fund Inc 20200312 0 13.12 13.73 12.46 13.25 558649 12.2509 up up correct
MUJ.US BlackRock MuniHoldings New Jersey Quality Fund Inc 20200312 0 13.27 13.77 12.58 13.4 481942 12.2226 up up correct
MUR.US Murphy Oil Corporation 20200312 0 6.88 6.9 5.96 6.42 10923151 6.046 down down correct
MUSA.US Murphy USA Inc 20200312 0 98 101.01 92.85 93.11 707507 92.2795 down up incorrect
MUX.US McEwen Mining Inc 20200312 0 0.6929 0.77 0.6529 0.7 6665294 0.7 up down incorrect
MVF.US BlackRock MuniVest Fund Inc 20200312 0 8.6 8.6 6.61 8.22 520087 7.5762 down up incorrect
MVO.US MV Oil Trust 20200312 0 3.49 3.63 3.2 3.63 38893 2.912 up up correct
MVT.US BlackRock MuniVest Fund II Inc 20200312 0 12.08 12.74 11.98 12.62 169856 11.5776 up up correct
MWA.US Mueller Water Products Inc 20200312 0 9.1 9.34 8.63 8.64 1111073 8.3784 down down correct
MX.US Magnachip Semiconductor Corporation 20200312 0 9.2 9.2 8.21 8.24 389477 8.24 down down correct
MXE.US Mexico Equity & Income Fund Inc 20200312 0 9.2 9.2 9.2 9.2 800 9.2
MXF.US The Mexico Fund Inc 20200312 0 9.95 9.95 9.48 9.53 165162 9.1079 down down correct
MXL.US MaxLinear Inc 20200312 0 11.25 11.62 10.67 10.69 492093 10.69 down down correct
MYC.US Blackrock MuniYield California Fund Inc 20200312 0 13.6 13.6 12.3213 12.75 173716 11.8476 down up incorrect
MYD.US BlackRock MuniYield Fund Inc 20200312 0 13.38 13.67 12.1 12.2 402764 11.1872 down down correct
MYE.US Myers Industries Inc 20200312 0 12.1 12.46 11.54 11.6 236144 10.8733 down down correct
MYI.US BlackRock MuniYield Quality Fund III Inc 20200312 0 13.18 13.48 12.25 12.51 500029 11.5755 down down correct
MYJ.US BlackRock MuniYield New Jersey Fund Inc 20200312 0 13.76 14.32 13.36 13.72 156554 12.5024 down up incorrect
MYN.US BlackRock MuniYield New York Quality Fund Inc 20200312 0 12.49 12.51 11.927 12.44 302835 11.47 down down correct
MYOV.US Myovant Sciences Ltd 20200312 0 7.77 8.2 7.0401 7.18 1069831 7.18 down down correct
NAC.US Nuveen California Quality Municipal Income Fund 20200312 0 13.69 14.19 13.175 13.39 1638961 12.8334 down down correct
NAD.US Nuveen Quality Municipal Income Fund 20200312 0 12.25 13.56 12.12 13.28 1929876 12.6835 up up correct
NAN.US Nuveen New York Quality Municipal Income Fund 20200312 0 12.01 13.3752 11.9996 12.49 230578 11.9728 up down incorrect
NAT.US Nordic American Tankers Limited 20200312 0 2.9 3.13 2.6 2.75 3414447 2.4608 down down correct
NAZ.US Nuveen Arizona Quality Municipal Income Fund 20200312 0 13.31 13.341 12.29 12.5 79182 12.0311 down down correct
NBB.US Nuveen Taxable Municipal Income Fund 20200312 0 19.96 20.1735 19.08 19.39 451518 17.6726 down down correct
NBHC.US National Bank Holdings Corporation 20200312 0 23.29 24.68 22.29 23.03 444123 22.0841 down up incorrect
NBR.US Nabors Industries Ltd 20200312 0 0.3599 0.3688 0.31 0.32 241819 16 down down correct
NC.US NACCO Industries Inc 20200312 0 29.12 29.5 27.01 27.39 22093 25.9761 down down correct
NCA.US Nuveen California Municipal Value Fund Inc 20200312 0 9.13 9.57 9.12 9.32 124926 8.8508 up up correct
NCLH.US Norwegian Cruise Line Holdings Ltd 20200312 0 11.49 13.43 9.6 9.65 29444971 9.65 down down correct
NCR.US NCR Corporation 20200312 0 17.87 18.41 16.37 16.38 1968936 16.38 down down correct
NCV.US PA 20200312 0 25.49 25.86 24.2 24.74 11696 23.5182 down down correct
NCZ.US PA 20200312 0 24.97 24.97 23.65 24.2 23739 23.8763 down down correct
NDP.US Tortoise Energy Independence Fund Inc 20200312 0 1.39 1.39 1.15 1.24 265137 9.6239 down down correct
NEA.US Nuveen AMT 20200312 0 13.05 13.68 12.56 13.27 2737842 12.6919 up up correct
NEE.US PP 20200312 0 40.76 42.25 36.34 40 2242046 40 down down correct
NEM.US Newmont Corporation 20200312 0 41.34 47.85 39.5285 44.44 14944780 42.2193 up up correct
NEP.US NextEra Energy Partners LP 20200312 0 52 52 42.85 44.96 2617847 42.2664 down down correct
NET.US Cloudflare Inc 20200312 0 19.1 19.495 17.8 19.16 2996100 19.16 up up correct
NETI.US Eneti Inc 20200312 0 2.48 2.68 2.41 2.44 77316 23.9908 down down correct
NEU.US NewMarket Corporation 20200312 0 375.69 380.26 362.43 363.89 69429 348.4594 down down correct
NEV.US Nuveen Enhanced Municipal Value Fund 20200312 0 13.24 13.49 12.35 12.76 305835 11.9921 down down correct
NEW.US Puxin Limited 20200312 0 6.7 6.7 6.15 6.16 245020 6.16 down down correct
NEWR.US New Relic Inc 20200312 0 42.05 42.35 36.04 38.83 1857495 38.83 down down correct
NEX.US NexTier Oilfield Solutions Inc 20200312 0 1.47 1.54 1.02 1.27 7546600 1.27 down down correct
NEXA.US Nexa Resources S.A 20200312 0 5.42 5.42 3.96 4.76 156903 4.2729 down down correct
NFG.US National Fuel Gas Company 20200312 0 35.96 36.83 34.425 34.76 1134857 32.3912 down up incorrect
NFH.US WS 20200312 0 9.09 9.09 8.2 8.85 104929 8.2159 down down correct
NFJ.US AllianzGI NFJ Dividend Interest & Premium Strategy Fund 20200312 0 9.81 9.82 8.78 8.79 905820 7.6213 down down correct
NGG.US National Grid plc 20200312 0 55.74 55.74 53.01 53.85 1347500 48.5285 down down correct
NGL.US PC 20200312 0 12.33 12.33 9.51 9.51 39609 7.7567 down down correct
NGS.US Natural Gas Services Group Inc 20200312 0 6.73 6.73 5.5 5.97 69484 5.97 down down correct
NGVC.US Natural Grocers by Vitamin Cottage Inc 20200312 0 5.76 6.08 5.41 5.8 111998 4.9432 up up correct
NGVT.US Ingevity Corporation 20200312 0 35.28 35.88 31.43 34.48 702385 34.48 down down correct
NHI.US National Health Investors Inc 20200312 0 68 68 55.33 55.42 984599 49.2606 down down correct
NI.US PB 20200312 0 24.9 25.4 21.29 25.17 95454 22.704 up down incorrect
NID.US Nuveen Intermediate Duration Municipal Term Fund 20200312 0 13.4 13.5 12.0281 13.0101 260948 12.5259 down down correct
NIE.US AllianzGI Equity & Convertible Income Fund 20200312 0 18.02 18.38 17 17.01 412774 14.2248 down down correct
NIM.US Nuveen Select Maturities Municipal Fund 20200312 0 9.98 10.143 9.79 9.82 42987 9.5119 down down correct
NINE.US Nine Energy Service Inc 20200312 0 0.995 1.08 0.95 1.08 377132 1.08 up down incorrect
NIO.US NIO Inc 20200312 0 3.06 3.23 2.98 3.13 52438300 3.13 up up correct
NIQ.US Nuveen Intermediate Duration Quality Municipal Term Fund 20200312 0 14.02 14.02 12.8986 12.9 79835 12.4645 down up incorrect
NJR.US New Jersey Resources Corporation 20200312 0 30.99 31.81 29.49 29.75 1324032 27.5647 down down correct
NKE.US NIKE Inc 20200312 0 78.23 78.49 73 74.2 21534806 73.1534 down down correct
NKG.US Nuveen Georgia Quality Municipal Income Fund 20200312 0 12.1 12.1 11.07 11.425 27102 10.9787 down down correct
NKX.US Nuveen California AMT 20200312 0 14.77 14.77 13 13.75 652955 13.1891 down down correct
NL.US NL Industries Inc 20200312 0 2.9 3.03 2.755 2.76 44614 2.5863 down down correct
NLS.US Nautilus Inc 20200312 0 1.47 1.6 1.33 1.39 707049 1.39 down down correct
NLSN.US Nielsen Holdings plc 20200312 0 14.21 14.67 13.475 13.64 4173289 13.3507 down down correct
NLY.US PI 20200312 0 19.5 20.79 18.5 19.49 207560 17.566 down down correct
NM.US PH 20200312 0 4.33 4.39 3.08 3.15 3382 3.15 down up incorrect
NMCO.US Nuveen Municipal Credit Opportunities Fund 20200312 0 14.64 14.65 13.03 13.65 471800 12.44 down down correct
NMG.US Nouveau Monde Graphite Inc 20200312 0 0.1452 0.1532 0.1374 0.1381 5910 1.3805 down down correct
NMI.US Nuveen Municipal Income Fund Inc 20200312 0 10.54 10.812 10.28 10.65 56063 10.3124 up up correct
NMM.US Navios Maritime Partners L.P 20200312 0 6.79 7.14 6.25 6.73 152699 6.3013 down down correct
NMPRG.US Navios Maritime Holdings Inc 20200312 0 4.22 4.5 4.1 4.1 2567 4.1 down down correct
NMPRH.US Navios Maritime Holdings Inc 20200312 0 4.33 4.39 3.08 3.15 3382 3.15 down down correct
NMR.US Nomura Holdings Inc 20200312 0 3.77 3.77 3.57 3.6 821616 3.3399 down down correct
NMS.US Nuveen Minnesota Quality Municipal Income Fund 20200312 0 14.4 14.4 12.95 13.4247 34719 12.8911 down down correct
NMT.US Nuveen Massachusetts Quality Municipal Income Fund 20200312 0 13.17 13.2 12.3 12.84 33616 12.3849 down down correct
NMZ.US Nuveen Municipal High Income Opportunity Fund 20200312 0 12.4 12.444 11.3 11.33 2346162 10.7425 down down correct
NNI.US Nelnet Inc 20200312 0 44.99 47.6 43.885 44.16 150914 43.2103 down down correct
NNN.US National Retail Properties Inc 20200312 0 43.4 45.97 41.7 43.74 2121573 39.8401 up up correct
NNY.US Nuveen New York Municipal Value Fund Inc 20200312 0 9.75 9.75 9.31 9.32 70451 5.795 down up incorrect
NOA.US North American Construction Group Ltd 20200312 0 6.93 7.42 6.75 7.15 413402 6.9989 up up correct
NOAH.US Noah Holdings Limited 20200312 0 22.27 22.955 21.99 22.52 632623 22.52 up up correct
NOC.US Northrop Grumman Corporation 20200312 0 296.99 308.96 289.2602 290.5 2525949 282.9286 down up incorrect
NOK.US Nokia Corporation 20200312 0 2.84 2.93 2.61 2.61 51754578 2.61 down up incorrect
NOM.US Nuveen Missouri Quality Municipal Income Fund 20200312 0 14.71 14.8238 14.7 14.7 29030 14.1821 down down correct
NOMD.US Nomad Foods Limited 20200312 0 16.84 17.3 15.52 15.58 2146393 15.58 down up incorrect
NOV.US NOV Inc 20200312 0 9.66 10.15 8.565 8.7 7822265 8.6629 down down correct
NOVA.US Sunnova Energy International Inc 20200312 0 14.5 15.14 11.5 11.5 594600 11.5 down down correct
NOW.US ServiceNow Inc 20200312 0 270.04 287.1344 261.61 262.12 3877823 262.12 down down correct
NP.US Neenah Inc 20200312 0 47.37 48.4 42.31 42.32 134491 39.6216 down down correct
NPK.US National Presto Industries Inc 20200312 0 73.5 75.19 69.89 72.5 139803 68.4978 down down correct
NPO.US EnPro Industries Inc 20200312 0 40.36 42.82 39.91 40.51 161382 39.4799 up up correct
NPTN.US NeoPhotonics Corporation 20200312 0 6.09 6.36 5.8 5.81 691588 5.81 down down correct
NPV.US Nuveen Virginia Quality Municipal Income Fund 20200312 0 13.35 13.39 12.6175 12.96 60843 12.5068 down down correct
NQP.US Nuveen Pennsylvania Quality Municipal Income Fund 20200312 0 13.66 13.66 12.38 12.38 243526 11.7794 down up incorrect
NR.US Newpark Resources Inc 20200312 0 1.11 1.45 1.08 1.21 2740306 1.21 up up correct
NRG.US NRG Energy Inc 20200312 0 27.98 29.45 26.46 26.6 6385514 25.0536 down down correct
NRGX.US PIMCO Energy and Tactical Credit Opportunities Fund 20200312 0 7.15 7.15 5.73 5.77 697582 4.9779 down down correct
NRK.US Nuveen New York AMT 20200312 0 13.1 13.18 12 12.7 784109 12.1804 down down correct
NRP.US Natural Resource Partners L.P 20200312 0 10.99 11.95 10.14 11.865 47555 10.1954 up up correct
NRT.US North European Oil Royalty Trust 20200312 0 3.09 3.09 2.97 2.98 94145 2.6082 down down correct
NRUC.US National Rural Utilities Cooperative Finance Corp 20200312 0 25.84 25.84 23.75 23.77 62400 21.7535 down down correct
NRZ.US PC 20200312 0 19.9 19.9 16.41 17.2 309098 14.9258 down down correct
NS.US PC 20200312 0 15.92 16.1061 11.48 12.8 203813 10.7776 down down correct
NSA.US PA 20200312 0 31.76 31.9709 28.91 29.93 979306 28.0722 down down correct
NSC.US Norfolk Southern Corporation 20200312 0 137.33 141.93 129.24 133.5 3940611 129.5124 down down correct
NSCO.US WS 20200312 0 3.04 3.04 2.55 2.6 41927 2.0502 down down correct
NSL.US Nuveen Senior Income Fund 20200312 0 4.78 4.8 4.41 4.58 335539 4.0252 down down correct
NSP.US Insperity Inc 20200312 0 53.7 53.7 48.96 50.26 662373 47.6925 down down correct
NTB.US The Bank of N.T. Butterfield & Son Limited 20200312 0 19.07 20.87 19 19.01 341061 17.1957 down down correct
NTCO.US Natura &Co Holding S.A 20200312 0 10.5 12.5 10.5 12.15 802500 12.15 up up correct
NTG.US Tortoise Midstream Energy Fund Inc 20200312 0 3.94 3.94 2 2.97 1958463 27.0951 down down correct
NTP.US Nam Tai Property Inc 20200312 0 5.83 5.83 5.5969 5.67 70141 5.67 down down correct
NTR.US Nutrien Ltd 20200312 0 29.93 30.12 27.58 27.97 3781226 26.0153 down up incorrect
NTZ.US Natuzzi S.p.A 20200312 0 0.55 0.735 0.5 0.5 51202 0.5 down down correct
NUE.US Nucor Corporation 20200312 0 32.56 34.58 31.6 31.77 4495194 30.1598 down down correct
NUO.US Nuveen Ohio Quality Municipal Income Fund 20200312 0 14.57 14.57 13.725 13.82 84859 13.2766 down down correct
NUS.US Nu Skin Enterprises Inc 20200312 0 19.78 19.958 18.32 18.77 1908152 17.7803 down down correct
NUV.US Nuveen Municipal Value Fund Inc 20200312 0 9.87 10 9.48 9.6 1510949 9.3 down down correct
NUW.US Nuveen AMT 20200312 0 15.03 15.3099 14.7125 15.04 143500 14.4772 up up correct
NVG.US Nuveen AMT 20200312 0 14.94 15.02 14.11 14.3 2969928 13.5477 down down correct
NVGS.US Navigator Holdings Ltd 20200312 0 7.15 7.65 6.49 6.64 132899 6.64 down up incorrect
NVR.US NVR Inc 20200312 0 3120 3276.53 2729.53 2947.2 59790 2947.2 down down correct
NVRO.US Nevro Corp 20200312 0 101.91 104.55 95.03 99.13 1239900 99.13 down down correct
NVS.US Novartis AG 20200312 0 76.19 77.97 72.16 74.07 5738037 71.2124 down down correct
NVST.US Envista Holdings Corporation 20200312 0 18.81 19.09 17.94 18.21 3663300 18.21 down down correct
NVT.US nVent Electric plc 20200312 0 16.4 18.48 16.05 16.79 1532281 15.9273 up up correct
NVTA.US Invitae Corporation 20200312 0 14.51 14.51 11.84 11.88 6304503 11.88 down up incorrect
NWG.US NatWest Group plc 20200312 0 3.31 3.3604 3.115 3.27 3143006 2.9684 down down correct
NWN.US Northwest Natural Holding Company 20200312 0 60.23 60.23 51.5971 53.23 369383 49.8516 down down correct
NX.US Quanex Building Products Corporation 20200312 0 13.65 14.35 12.83 12.84 380862 12.4116 down down correct
NXC.US Nuveen California Select Tax 20200312 0 14.53 15.2533 13.865 14.06 45380 13.2662 down down correct
NXJ.US Nuveen New Jersey Quality Municipal Income Fund 20200312 0 14.19 14.26 13.08 13.36 304768 12.7538 down down correct
NXN.US Nuveen New York Select Tax 20200312 0 13.37 13.4205 12.52 12.53 21980 11.834 down down correct
NXP.US Nuveen Select Tax 20200312 0 14.13 14.92 14.13 14.31 143127 13.5167 up up correct
NXQ.US Nuveen Select Tax 20200312 0 12.76 14.43 12.66 13.6 116798 12.8392 up up correct
NXR.US Nuveen Select Tax 20200312 0 14.27 15.15 14.2661 15.15 86758 14.2871 up up correct
NXRT.US NexPoint Residential Trust Inc 20200312 0 38.98 38.98 32.15 33.67 443505 31.7637 down down correct
NYCB.US PU 20200312 0 50.25 50.25 47.115 47.75 15957 47.75 down down correct
NYT.US The New York Times Company 20200312 0 32 32.21 27.41 31.68 2692524 31.3561 down down correct
NZF.US Nuveen Municipal Credit Income Fund 20200312 0 14.02 14.6 13.57 13.65 1569332 13.0191 down down correct
O.US Realty Income Corporation 20200312 0 68.53 73.62 66.0614 67.74 4919692 62.6276 down up incorrect
OAK.US PB 20200312 0 24.48 24.98 22.9 22.91 60607 20.5873 down down correct
OC.US Owens Corning 20200312 0 41.01 42.44 38.65 40.16 2852265 39.3784 down down correct
OCFT.US OneConnect Financial Technology Co. Ltd 20200312 0 10.93 11.2 10.3 10.66 338700 10.66 down down correct
OCN.US Ocwen Financial Corporation 20200312 0 0.95 1.05 0.9105 0.92 2063307 13.8 down down correct
ODC.US Oil 20200312 0 29.86 30.94 29.13 29.85 34829 28.351 down down correct
OEC.US Orion Engineered Carbons S.A 20200312 0 9.77 10.62 9.62 9.8 1017142 9.8 up up correct
OFC.US Corporate Office Properties Trust 20200312 0 22.62 23.82 20 22.07 1346867 20.4575 down down correct
OFG.US OFG Bancorp 20200312 0 12.19 13.66 12.14 12.25 611772 11.8497 up up correct
OGE.US OGE Energy Corp 20200312 0 31.99 32.88 30.42 32.11 2638486 29.4254 up down incorrect
OGS.US ONE Gas Inc 20200312 0 75.12 77.06 65.85 71.03 572499 67.3699 down down correct
OHI.US Omega Healthcare Investors Inc 20200312 0 28.25 28.25 23.75 24.86 5610510 21.5282 down down correct
OI.US O 20200312 0 5.29 6.5 5.245 6.38 6317148 6.38 up down incorrect
OIA.US Invesco Municipal Income Opportunities Trust 20200312 0 7.09 7.2 6.14 6.77 335618 6.1851 down down correct
OIBR.US C 20200312 0 0.75 0.8522 0.7109 0.7509 2970254 0.7509 up up correct
OII.US Oceaneering International Inc 20200312 0 3.22 3.43 3.01 3.15 5191747 3.15 down up incorrect
OIS.US Oil States International Inc 20200312 0 2.52 2.52 2.2 2.44 1256707 2.44 down down correct
OKE.US ONEOK Inc 20200312 0 32.21 32.27 28 28.46 10384945 24.026 down down correct
OLN.US Olin Corporation 20200312 0 10 10.01 9 9.49 4035798 8.9051 down down correct
OLP.US One Liberty Properties Inc 20200312 0 20.33 20.33 16.99 17.07 123567 14.5246 down down correct
OMC.US Omnicom Group Inc 20200312 0 58.68 59.6 55.35 56.55 3116784 52.6984 down up incorrect
OMF.US OneMain Holdings Inc 20200312 0 29.16 30.99 28.01 28.8 2693300 21.9034 down down correct
OMI.US Owens & Minor Inc 20200312 0 4.21 4.25 3.63 4.12 3016344 4.114 down up incorrect
ONE.US OneSmart International Education Group Limited 20200312 0 5.24 5.6 5.11 5.34 682000 5.34 up up correct
ONTO.US Onto Innovation Inc 20200312 0 24.84 26.987 24.02 24.77 452916 24.77 down down correct
OOMA.US Ooma Inc 20200312 0 12.94 12.94 11.42 11.48 135500 11.48 down down correct
OPY.US Oppenheimer Holdings Inc 20200312 0 18.45 18.69 16.9 16.91 97901 15.6059 down down correct
OR.US Osisko Gold Royalties Ltd 20200312 0 6.53 6.84 5.5 6.13 1815381 5.9704 down down correct
ORA.US Ormat Technologies Inc 20200312 0 58.11 61.12 55.88 58.41 331072 57.7576 up up correct
ORAN.US Orange S.A 20200312 0 11.12 11.12 10.58 10.74 1395051 9.372 down up incorrect
ORC.US Orchid Island Capital Inc 20200312 0 4.84 4.87 3.7 4.05 2389933 3.0926 down up incorrect
ORCC.US Owl Rock Capital Corporation 20200312 0 11.97 12.33 11.58 11.79 1983861 9.7252 down up incorrect
ORCL.US Oracle Corporation 20200312 0 41.115 43.395 39.71 39.8 24123760 38.6898 down down correct
ORI.US Old Republic International Corporation 20200312 0 16.86 17.42 15.75 16.63 3028880 13.7917 down down correct
ORN.US Orion Group Holdings Inc 20200312 0 2.6 2.6304 2.15 2.18 279229 2.18 down down correct
OSG.US Overseas Shipholding Group Inc 20200312 0 1.96 1.98 1.81 1.9 516352 1.9 down down correct
OSK.US Oshkosh Corporation 20200312 0 57.78 61.58 54.3801 58.39 1015714 56.9417 up up correct
OUT.US Outfront Media Inc. (REIT) 20200312 0 17.88 18.01 15.98 16.18 3538000 16.0483 down down correct
OVV.US Ovintiv Inc 20200312 0 2.64 3.14 2.53 2.6 18489930 2.4893 down up incorrect
OXM.US Oxford Industries Inc 20200312 0 46.74 48.4 44.66 44.73 201025 43.2309 down down correct
OXY.US Occidental Petroleum Corporation 20200312 0 10.23 14.84 9.44 11.89 73141752 11.8487 up up correct
PAC.US Grupo Aeroportuario del Pacífico S.A.B. de C.V 20200312 0 86.34 86.34 69.795 75.88 173700 73.3854 down up incorrect
PACK.US Ranpak Holdings Corp 20200312 0 7.04 7.295 6.43 6.52 95300 6.52 down up incorrect
PAG.US Penske Automotive Group Inc 20200312 0 36.1 38.28 34.19 34.44 536023 33.4687 down down correct
PAGS.US PagSeguro Digital Ltd 20200312 0 23.41 23.75 20.25 20.93 3072600 20.93 down down correct
PAI.US Western Asset Investment Grade Income Fund Inc 20200312 0 13.66 13.97 12.92 12.94 37652 12.0702 down down correct
PAM.US Pampa Energía S.A 20200312 0 10.37 10.84 9.26 10.09 1166529 10.09 down down correct
PAR.US PAR Technology Corporation 20200312 0 16.92 18.3 15 15.38 851248 15.38 down down correct
PARR.US Par Pacific Holdings Inc 20200312 0 9.59 9.94 8.99 9.48 1256572 9.48 down down correct
PAYC.US Paycom Software Inc 20200312 0 189.39 219.63 185.37 191.98 1971338 191.98 up up correct
PB.US Prosperity Bancshares Inc 20200312 0 47.49 52.54 45.66 49.8 1895344 46.8766 up up correct
PBA.US Pembina Pipeline Corporation 20200312 0 20.96 21.58 18.77 18.78 2701455 16.488 down down correct
PBC.US Prospect Capital Corporation 6.875% Notes due 2029 20200312 0 22.25 22.25 21.58 21.65 19049 19.249 down down correct
PBF.US PBF Energy Inc 20200312 0 12.19 12.55 10.17 10.79 5897274 10.79 down down correct
PBFX.US PBF Logistics LP 20200312 0 10 10.17 8.81 8.82 469309 7.376 down down correct
PBH.US Prestige Consumer Healthcare Inc 20200312 0 33.35 34.45 32.025 33.22 838053 33.22 down down correct
PBI.US Pitney Bowes Inc 20200312 0 2.4 2.43 2.25 2.35 3492148 2.2068 down down correct
PBR.US Petróleo Brasileiro S.A. 20200312 0 5.75 5.89 4.83 5.45 86571664 4.3799 down down correct
PBRA.US Petróleo Brasileiro S.A. 20200312 0 5.59 5.61 4.55 5.18 21174369 4.5608 down down correct
PBT.US Permian Basin Royalty Trust 20200312 0 3.34 3.4001 3.1 3.12 328009 2.8562 down down correct
PBY.US Prospect Capital Corporation 20200312 0 23.7 23.7 22.0045 22.75 11268 21.0463 down up incorrect
PCF.US High Income Securities Fund 20200312 0 7 7.5 6.96 7.39 45540 6.0243 up up correct
PCG.US PG&E Corporation 20200312 0 10.33 10.91 8.81 9.06 18111500 9.06 down up incorrect
PCI.US PIMCO Dynamic Credit and Mortgage Income Fund 20200312 0 20.46 20.5 18.1 19.41 3638325 16.2716 down down correct
PCK.US PIMCO California Municipal Income Fund II 20200312 0 9.19 9.24 7.84 8.16 403068 7.5768 down down correct
PCM.US PCM Fund Inc 20200312 0 9.8 9.8 8.92 9.35 98873 7.9857 down down correct
PCN.US PIMCO Corporate & Income Strategy Fund 20200312 0 14.71 14.96 13.51 13.73 587759 11.9585 down down correct
PCQ.US PIMCO California Municipal Income Fund 20200312 0 15.76 16.3 14.46 15.92 240926 15.2622 up up correct
PD.US PagerDuty Inc 20200312 0 16.67 17.69 15.23 15.77 1128475 15.77 down down correct
PDI.US PIMCO Dynamic Income Fund 20200312 0 21.1 25.68 21 23.91 1683111 20.0855 up up correct
PDM.US Piedmont Office Realty Trust Inc 20200312 0 16.55 18.55 16.23 17.15 1540899 15.7595 up up correct
PDS.US Precision Drilling Corporation 20200312 0 0.429 0.46 0.41 0.42 55639 8.4 down down correct
PDT.US John Hancock Premium Dividend Fund 20200312 0 13.15 13.15 11.43 11.43 719741 9.9363 down down correct
PEAK.US Healthpeak Properties Inc 20200312 0 27.06 27.06 23.23 25.12 9149823 23.2556 down down correct
PEG.US Public Service Enterprise Group Incorporated 20200312 0 46.11 51.08 44.25 44.59 7152746 41.9601 down down correct
PEI.US Pennsylvania Real Estate Investment Trust 20200312 0 1 1.45 0.9 1.13 5059793 1.1116 up down incorrect
PEN.US Penumbra Inc 20200312 0 160 180.39 160 168.89 653200 168.89 up up correct
PEO.US Adams Natural Resources Fund Inc 20200312 0 8.75 8.91 8.33 8.37 532125 7.4691 down down correct
PFD.US Flaherty & Crumrine Preferred Income Fund Inc 20200312 0 13.32 13.41 10.7 12.12 198401 10.8268 down down correct
PFE.US Pfizer Inc 20200312 0 30.48 32 30 30.02 59517498 26.6035 down down correct
PFGC.US Performance Food Group Company 20200312 0 27 27 21.446 22.81 3886155 22.81 down down correct
PFL.US PIMCO Income Strategy Fund 20200312 0 9.25 9.43 8.22 8.54 852624 7.2208 down down correct
PFN.US PIMCO Income Strategy Fund II 20200312 0 8.4 8.4 7.59 7.88 1434895 6.6521 down up incorrect
PFO.US Flaherty & Crumrine Preferred Income Opportunity Fund Inc 20200312 0 9.5 9.987 8.8 9.49 115977 8.3954 down up incorrect
PFS.US Provident Financial Services Inc 20200312 0 14.9 15.14 13.235 13.5 892328 12.3192 down down correct
PFSI.US PennyMac Financial Services Inc 20200312 0 32.96 33.34 29.8 30.76 1722500 30.0739 down down correct
PG.US The Procter & Gamble Company 20200312 0 103 111.58 101 101.84 20988040 97.5243 down down correct
PGP.US PIMCO Global StocksPLUS & Income Fund 20200312 0 9.23 9.38 8.13 8.13 238826 6.9666 down down correct
PGR.US The Progressive Corporation 20200312 0 69.77 73.35 68.13 69.62 7255090 64.9708 down down correct
PGRE.US Paramount Group Inc 20200312 0 9.38 9.785 9.09 9.15 3157558 8.55 down down correct
PGTI.US PGT Innovations Inc 20200312 0 11.65 11.73 10.14 10.15 452235 10.15 down down correct
PGZ.US Principal Real Estate Income Fund 20200312 0 16.77 17.61 15.6 17.02 148420 14.5939 up up correct
PH.US Parker 20200312 0 136.18 137.86 126.19 130.4 2611737 126.9307 down down correct
PHD.US Pioneer Floating Rate Fund Inc 20200312 0 9.46 9.5034 8.72 8.79 282183 7.7279 down down correct
PHG.US Koninklijke Philips N.V 20200312 0 35.86 35.92 33.87 34.61 2531751 32.6001 down up incorrect
PHI.US PLDT Inc 20200312 0 19.16 19.41 17.75 18.08 127941 15.828 down down correct
PHK.US PIMCO High Income Fund 20200312 0 4.89 5.4399 4.64 5.01 3379222 4.2193 up up correct
PHM.US PulteGroup Inc 20200312 0 32.59 32.93 28.53 30.49 6071548 29.8772 down down correct
PHR.US Phreesia Inc 20200312 0 21.86 23.18 19.797 20.94 464000 20.94 down down correct
PHT.US Pioneer High Income Fund Inc 20200312 0 7.48 7.48 6.65 7.14 866934 5.9865 down down correct
PHX.US PHX Minerals Inc 20200312 0 4 4.84 4 4.67 111808 4.5462 up up correct
PII.US Polaris Inc 20200312 0 67.64 67.64 59.84 60.28 1028863 57.931 down down correct
PIM.US Putnam Master Intermediate Income Trust 20200312 0 4.02 4.12 3.65 3.85 646286 3.3627 down down correct
PINE.US Alpine Income Property Trust Inc 20200312 0 15.25 15.25 13.15 13.47 74634 11.9165 down down correct
PING.US Ping Identity Holding Corp 20200312 0 16.9 18.03 16 17.5 842796 17.5 up down incorrect
PINS.US Pinterest Inc 20200312 0 13.81 14.23 12.19 13.31 23981100 13.31 down down correct
PIPR.US Piper Sandler Companies 20200312 0 48.41 50.45 44.47 44.84 107900 42.328 down down correct
PJT.US PJT Partners Inc 20200312 0 38.17 38.17 34.64 35.26 271920 33.7535 down up incorrect
PK.US Park Hotels & Resorts Inc 20200312 0 10.94 10.95 7.86 8.68 9509627 8.2031 down up incorrect
PKE.US Park Aerospace Corp 20200312 0 12.61 12.99 11.69 11.77 447581 11.1394 down down correct
PKG.US Packaging Corporation of America 20200312 0 79.11 79.72 71.05 77.42 1324383 73.5495 down up incorrect
PKI.US PerkinElmer Inc 20200312 0 68.94 72.38 66.47 70.46 1976623 70.182 up up correct
PKO.US PIMCO Income Opportunity Fund 20200312 0 19.46 21.7 17.74 20.7 407309 17.6078 up up correct
PKX.US POSCO 20200312 0 35.1 35.285 33.04 33.91 689983 32.3677 down down correct
PLAN.US Anaplan Inc 20200312 0 34.62 37.7 33.86 35.44 3266714 35.44 up up correct
PLD.US Prologis Inc 20200312 0 68.16 73.39 62.01 70.18 7912661 67.0351 up up correct
PLNT.US Planet Fitness Inc 20200312 0 51.74 52.015 46.17 48.32 3391145 48.32 down down correct
PLOW.US Douglas Dynamics Inc 20200312 0 36 37.95 34.06 35.86 274752 33.755 down down correct
PLYM.US Plymouth Industrial REIT Inc 20200312 0 13.99 14.7 13.2 14.7 288722 13.1732 up up correct
PM.US Philip Morris International Inc 20200312 0 73.54 76.83 70.27 72.25 11487160 64.4113 down down correct
PMF.US PIMCO Municipal Income Fund 20200312 0 10.38 12.25 9.54 11.82 477230 11.243 up down incorrect
PML.US PIMCO Municipal Income Fund II 20200312 0 12.34 12.34 11.1 11.6 1255749 11.0564 down down correct
PMM.US Putnam Managed Municipal Income Trust 20200312 0 7.11 7.12 6.58 6.65 625098 6.0879 down up incorrect
PMO.US Putnam Municipal Opportunities Trust 20200312 0 12.33 12.33 11.24 11.66 372558 10.5847 down down correct
PMT.US PennyMac Mortgage Investment Trust 20200312 0 17.45 17.63 14.31 15.21 2575649 12.8691 down down correct
PMX.US PIMCO Municipal Income Fund III 20200312 0 10.97 11.29 9.795 10.15 601926 9.6997 down up incorrect
PNC.US The PNC Financial Services Group Inc 20200312 0 93.48 104 90.89 94.72 5347720 89.229 up up correct
PNF.US PIMCO New York Municipal Income Fund 20200312 0 11.11 11.11 9.4871 10.16 146933 9.7442 down down correct
PNI.US PIMCO New York Municipal Income Fund II 20200312 0 11.38 11.38 9.95 10.04 148357 9.6282 down down correct
PNM.US PNM Resources Inc 20200312 0 42.6 42.75 38.53 39.5 1116639 37.6701 down down correct
PNR.US Pentair plc 20200312 0 33.33 35.77 33.16 33.67 2103608 32.7908 up up correct
PNW.US Pinnacle West Capital Corporation 20200312 0 81.51 83.44 77.83 80.1 2171880 74.4376 down down correct
POLY.US Plantronics Inc 20200312 0 9.42 9.53 8.86 9.01 1520323 9.01 down down correct
POR.US Portland General Electric Company 20200312 0 50.62 50.62 44.68 45.38 1476968 42.0964 down down correct
POST.US Post Holdings Inc 20200312 0 85.54 85.54 80.57 80.95 1027095 80.95 down down correct
PPG.US PPG Industries Inc 20200312 0 87.51 92.31 86.44 89.9 2981390 87.3637 up up correct
PPL.US PPL Corporation 20200312 0 27.64 28.6 26.3 26.63 8893133 24.0932 down down correct
PPT.US Putnam Premier Income Trust 20200312 0 4.45 4.45 3.92 4.22 1166767 3.6583 down down correct
PRA.US ProAssurance Corporation 20200312 0 20 20.92 18 20.27 525152 19.6732 up up correct
PRG.US PROG Holdings Inc 20200312 0 28.1785 29.1477 26.4998 27.7388 1457289 23.4347 down down correct
PRGO.US Perrigo Company plc 20200312 0 42.66 43.63 40.17 40.66 1659213 39.2022 down down correct
PRI.US Primerica Inc 20200312 0 89.82 92.72 83.47 89.34 663156 87.3785 down up incorrect
PRLB.US Proto Labs Inc 20200312 0 74.01 74.01 69.535 69.73 348610 69.73 down down correct
PRMW.US Primo Water Corporation 20200312 0 12.82 13 11.61 11.7 2539502 11.3889 down up incorrect
PRO.US PROS Holdings Inc 20200312 0 33.63 35.87 30.45 30.56 685402 30.56 down down correct
PRS.US Prudential Financial Inc 20200312 0 25.5 25.6 24.01 25.19 213699 23.0279 down up incorrect
PRT.US PermRock Royalty Trust 20200312 0 2.98 2.98 2.73 2.77 60794 2.4747 down down correct
PRTY.US Party City Holdco Inc 20200312 0 0.71 0.7149 0.54 0.5477 10332580 0.5477 down up incorrect
PRU.US Prudential Financial Inc 20200312 0 52.82 53.05 46.3 46.31 7775761 42.0141 down down correct
PSA.US Public Storage 20200312 0 211.01 218.59 201.19 201.51 2334401 188.7507 down down correct
PSB.US PZ 20200312 0 23.04 23.0992 21.34 22.06 78819 20.3052 down up incorrect
PSF.US Cohen & Steers Select Preferred and Income Fund Inc 20200312 0 25 26.36 23 23.5 95873 20.2078 down down correct
PSN.US Parsons Corporation 20200312 0 30.27 30.75 27.37 28.55 620200 28.55 down down correct
PSO.US Pearson plc 20200312 0 6.62 6.69 6.3998 6.61 1820209 6.204 down down correct
PSTG.US Pure Storage Inc 20200312 0 12 12.9 11.6 11.61 7098900 11.61 down down correct
PSTL.US Postal Realty Trust Inc 20200312 0 14.5 14.94 14.5 14.58 10300 13.3756 up up correct
PSX.US Phillips 66 20200312 0 51.02 51.21 44.81 46.4 11492100 42.4672 down down correct
PSXP.US Phillips 66 Partners LP 20200312 0 35.6 36.175 30.04 30.32 1280240 25.1493 down down correct
PTR.US PetroChina Company Limited 20200312 0 32.48 32.48 30.45 31.22 265334 27.0703 down down correct
PTY.US PIMCO Corporate & Income Opportunity Fund 20200312 0 14.87 14.87 13.27 14.3 2297203 12.2625 down down correct
PUK.US Prudential plc 20200312 0 23.15 23.55 21 22.82 1312923 21.4171 down down correct
PUKPRA.US PUKPRA 20200312 0 25.55 25.55 24.94 25.01 132940 23.222 down down correct
PUMP.US ProPetro Holding Corp 20200312 0 3.51 4 3.02 4 2768409 4 up up correct
PVG.US Pretium Resources Inc 20200312 0 6.04 6.49 5.39 5.86 3167960 5.86 down down correct
PVH.US PVH Corp 20200312 0 53.04 53.04 44.02 44.25 2822906 44.1862 down down correct
PVL.US Permianville Royalty Trust 20200312 0 1.26 1.27 0.6734 1.055 432580 0.939 down down correct
PWR.US Quanta Services Inc 20200312 0 30.44 31.16 28.95 29.61 3349419 29.4174 down down correct
PXD.US Pioneer Natural Resources Company 20200312 0 63.92 66.46 58.81 60.68 4695549 57.0081 down down correct
PYN.US PIMCO New York Municipal Income Fund III 20200312 0 9.13 9.13 8.1405 8.26 74878 7.9115 down up incorrect
PYS.US PPlus Trust Series RRD 20200312 0 19 19 17.973 17.973 1819 15.237 down down correct
PYT.US PPLUS Trust Series GSC 20200312 0 22.85 22.85 22.75 22.75 20624 21.677 down down correct
PZC.US PIMCO California Municipal Income Fund III 20200312 0 10.19 10.36 8.84 9.34 388611 8.9475 down down correct
PZN.US Pzena Investment Management Inc 20200312 0 5.39 5.46 5 5.02 109894 4.7668 down down correct
QD.US Qudian Inc 20200312 0 1.9799 2 1.74 1.81 7527749 1.81 down down correct
QGEN.US QIAGEN N.V 20200312 0 39.84 40.3 39.091 39.72 1873787 39.72 down down correct
QSR.US Restaurant Brands International Inc 20200312 0 43.16 44.58 42.06 42.73 4175369 39.7162 down down correct
QTWO.US Q2 Holdings Inc 20200312 0 63.41 64.96 59.6801 64.01 782297 64.01 up down incorrect
QUOT.US Quotient Technology Inc 20200312 0 6.65 6.775 5.69 6.5 522410 6.5 down up incorrect
QVCC.US QVCC 20200312 0 22.28 22.28 17.05 17.07 159100 15.2697 down up incorrect
QVCD.US QVC Inc. 6.375% Senior Secured Notes due 2067 20200312 0 22.98 23.161 19.966 19.966 56453 17.8648 down down correct
R.US Ryder System Inc 20200312 0 29.24 30.12 27.57 28.6 1332693 26.5894 down up incorrect
RA.US Brookfield Real Assets Income Fund Inc 20200312 0 16.02 16.6459 14.265 15.72 901372 12.4762 down down correct
RACE.US Ferrari N.V 20200312 0 132.95 134.91 128.24 129.99 1289295 128.3658 down up incorrect
RAD.US Rite Aid Corporation 20200312 0 12 12.15 9.51 9.64 7991643 9.64 down down correct
RAMP.US LiveRamp Holdings Inc 20200312 0 27.11 28.44 23.44 26.46 1391414 26.46 down down correct
RBA.US Ritchie Bros. Auctioneers Incorporated 20200312 0 35.22 35.42 32.89 32.99 1498608 32.1176 down up incorrect
RBC.US Regal Beloit Corporation 20200312 0 66.98 67.64 63.35 63.35 418481 62.0302 down down correct
RC.US Ready Capital Corporation 20200312 0 12.42 12.43 10.235 10.37 662161 8.3083 down up incorrect
RCA.US Ready Capital Corporation 7.00% Convertible Senior Notes due 2023 20200312 0 22.56 22.56 20.88 20.89 8607 18.9565 down down correct
RCB.US Ready Capital Corporation 20200312 0 23.53 23.53 19.273 19.74 14400 18.9697 down up incorrect
RCF.US UN 20200312 0 32.5 32.9 29.55 30.65 1405203 30.65 down down correct
RCI.US Rogers Communications Inc 20200312 0 41.57 41.57 36.64 37.66 1128386 34.9341 down down correct
RCL.US Royal Caribbean Group 20200312 0 34 39.56 29.01 30.27 28866311 30.27 down up incorrect
RCS.US PIMCO Strategic Income Fund Inc 20200312 0 5.96 6.37 5.69 5.76 1440724 4.9347 down down correct
RCUS.US Arcus Biosciences Inc 20200312 0 15.86 16.18 13.58 15.19 412283 15.19 down down correct
RDN.US Radian Group Inc 20200312 0 17.48 18.81 16.7 17.87 2964308 17.0321 up down incorrect
RDS.US B 20200312 0 31.2 32.5 28.02 28.81 15433930 27.8959 down down correct
RDY.US Dr. Reddy's Laboratories Limited 20200312 0 37.79 38.06 36.38 37.51 288534 36.8984 down down correct
RE.US Everest Re Group Ltd 20200312 0 211.76 211.87 200.82 200.82 625933 191.962 down down correct
RELX.US RELX PLC 20200312 0 20.15 20.15 17.7 19.27 1250495 18.2988 down down correct
RENN.US Renren Inc 20200312 0 0.9045 0.92 0.8118 0.87 42543 0.87 down down correct
RES.US RPC Inc 20200312 0 1.99 2.27 1.955 2.12 2065093 2.12 up up correct
REV.US Revlon Inc 20200312 0 14.46 14.46 10.981 11.79 132520 11.79 down up incorrect
REVG.US REV Group Inc 20200312 0 5.94 6.128 5.21 5.36 257799 5.2713 down up incorrect
REX.US REX American Resources Corporation 20200312 0 45.82 47.8 33.81 39.54 78838 39.54 down up incorrect
REXR.US Rexford Industrial Realty Inc 20200312 0 40.14 42.21 37.83 39.58 984153 38.2992 down down correct
REZI.US Resideo Technologies Inc 20200312 0 7.4 7.4 6.7 6.84 1596400 6.84 down down correct
RF.US Regions Financial Corporation 20200312 0 9.78 10.38 9.2 9.46 18790088 8.8574 down down correct
RFI.US Cohen & Steers Total Return Realty Fund Inc 20200312 0 10.51 11.17 9.77 10.59 312639 9.1827 up down incorrect
RFL.US Rafael Holdings Inc 20200312 0 13.35 13.54 11 11.55 90038 11.55 down down correct
RFP.US Resolute Forest Products Inc 20200312 0 1.94 1.98 1.8 1.83 452449 1.6961 down down correct
RGA.US Reinsurance Group of America Incorporated 20200312 0 87.99 93.15 82.5201 83.05 1082205 79.319 down down correct
RGR.US Sturm Ruger & Company Inc 20200312 0 40 44.4299 38.44 43.6 383772 38.5429 up up correct
RGS.US Regis Corporation 20200312 0 8.86 9.45 8.465 9.34 326774 9.34 up down incorrect
RGT.US Royce Global Value Trust Inc 20200312 0 8.99 8.99 8.24 8.24 50349 6.4037 down down correct
RH.US RH 20200312 0 116.1 119.96 101 107.76 2514938 107.76 down down correct
RHI.US Robert Half International Inc 20200312 0 43.76 46.02 42.865 43.56 1798790 42.0918 down down correct
RHP.US Ryman Hospitality Properties Inc 20200312 0 38.1 38.1 32.4701 33.14 1549881 32.2389 down up incorrect
RIG.US Transocean Ltd 20200312 0 1.13 1.54 1.13 1.34 40949047 1.34 up down incorrect
RIO.US Rio Tinto Group 20200312 0 39.13 39.88 37.14 38.86 6720862 33.8876 down down correct
RIV.US RiverNorth Opportunities Fund Inc 20200312 0 13.33 13.33 10.33 12.62 164101 9.8041 down up incorrect
RJF.US Raymond James Financial Inc 20200312 0 62.345 63.68 58.79 60.81 2068578 39.3669 down down correct
RL.US Ralph Lauren Corporation 20200312 0 84.82 87.44 77.84 79.67 1801648 77.486 down down correct
RLGY.US Realogy Holdings Corp 20200312 0 5.5 5.91 4.8 5.51 2885482 5.51 up up correct
RLI.US RLI Corp 20200312 0 69.64 73.18 66.02 70.56 501387 67.4183 up up correct
RLJ.US RLJ Lodging Trust 20200312 0 8.69 8.73 7.1 7.26 4575939 7.2152 down down correct
RM.US Regional Management Corp 20200312 0 21.32 21.33 19.8 20.39 72264 19.821 down down correct
RMD.US ResMed Inc 20200312 0 143.77 147.63 135.91 136.12 1269512 134.3231 down down correct
RMI.US RiverNorth Opportunistic Municipal Income Fund Inc 20200312 0 21 21.3 19.59 20.06 57113 17.6504 down up incorrect
RMM.US Rivernorth Managed Duration Municipal Income Fund Inc 20200312 0 19.4 19.46 17 17 107400 15.2591 down down correct
RMO.US Romeo Power Inc 20200312 0 10 10 9.9 9.93 1003250 9.93 down down correct
RMPL.US P 20200312 0 24.95 24.95 23.8259 24.08 23402 24.08 down up incorrect
RMT.US Royce Micro 20200312 0 6.04 6.13 5.74 5.78 384221 5.0987 down up incorrect
RNG.US RingCentral Inc 20200312 0 186.4 192.71 179.54 179.81 1629440 179.81 down down correct
RNGR.US Ranger Energy Services Inc 20200312 0 2.5 4.46 2.485 4.29 56600 4.29 up down incorrect
RNP.US Cohen & Steers REIT and Preferred Income Fund Inc 20200312 0 17.94 18.25 16.01 17.69 748634 15.6632 down down correct
RNR.US RenaissanceRe Holdings Ltd 20200312 0 145.5 153.42 142.23 144.69 705618 142.4904 down down correct
ROG.US Rogers Corporation 20200312 0 92.29 94.33 84.64 85.36 232176 85.36 down down correct
ROK.US Rockwell Automation Inc 20200312 0 145.13 157.23 144.97 149.59 2491831 145.255 up up correct
ROL.US Rollins Inc 20200312 0 35.99 38.1 34.08 34.37 3073287 22.5978 down down correct
ROP.US Roper Technologies Inc 20200312 0 300.05 310.5351 290.48 290.94 973842 288.2132 down down correct
RPM.US RPM International Inc 20200312 0 59.18 61.73 57.1017 59.77 982317 57.8844 up up correct
RPT.US RPT Realty 20200312 0 10.72 11.02 9.845 9.86 987993 9.2027 down down correct
RQI.US Cohen & Steers Quality Income Realty Fund Inc 20200312 0 10.87 11 10.0101 10.09 2215090 8.7937 down down correct
RRC.US Range Resources Corporation 20200312 0 1.63 2.34 1.61 2.07 27011131 2.07 up up correct
RRD.US R. R. Donnelley & Sons Company 20200312 0 1.37 1.47 1.3 1.3 790651 1.3 down down correct
RRX.US Regal Beloit Corporation 20200312 0 66.98 67.64 63.35 63.35 418481 62.0302 down down correct
RS.US Reliance Steel & Aluminum Co 20200312 0 88.79 92.33 80.1 86.05 774588 83.1012 down up incorrect
RSF.US RiverNorth Specialty Finance Corp 20200312 0 17.5 17.84 16.19 16.39 20200 13.3954 down down correct
RSG.US Republic Services Inc 20200312 0 84.99 86.449 79.58 79.59 2767651 77.147 down down correct
RTX.US Raytheon Technologies Corporation 20200312 0 94.12 109.079 92.8 102.5 19285361 61.5304 up up correct
RVI.US Retail Value Inc 20200312 0 3.9423 3.9593 3.5068 3.5709 1013064 -11.7098 down down correct
RVLV.US Revolve Group Inc 20200312 0 10.05 10.14 9 9.04 1071600 9.04 down down correct
RVT.US Royce Value Trust Inc 20200312 0 9.72 10.16 9.49 9.6 676254 8.3155 down down correct
RWT.US Redwood Trust Inc 20200312 0 14.99 15 12.9 12.97 2486865 11.2727 down down correct
RXN.US Rexnord Corporation 20200312 0 24.89 26.38 21.86 21.92 1713293 21.641 down down correct
RY.US Royal Bank of Canada 20200312 0 59.51 59.51 56.08 57.18 2584188 53.218 down down correct
RYAM.US Rayonier Advanced Materials Inc 20200312 0 1.3 1.335 0.9752 1 1698513 1 down up incorrect
RYB.US RYB Education Inc 20200312 0 3.51 3.65 3.5 3.55 58500 3.55 up up correct
RYI.US Ryerson Holding Corporation 20200312 0 6.47 6.52 5.61 5.67 185164 5.6329 down down correct
RYN.US Rayonier Inc 20200312 0 21.32 21.44 18.72 18.75 1136349 17.4474 down up incorrect
RZA.US Reinsurance Group of America Incorporated 20200312 0 25 25.05 23.1 23.43 678541 21.1234 down down correct
SA.US Seabridge Gold Inc 20200312 0 7.53 7.85 6.38 7.2 1808453 7.2 down down correct
SAFE.US Safehold Inc 20200312 0 49.01 51.95 45.9 46.46 392732 45.6669 down down correct
SAH.US Sonic Automotive Inc 20200312 0 20 20 17.08 17.3 603000 16.9946 down down correct
SAIC.US Science Applications International Corporation 20200312 0 66 67.98 61.19 63.5 884709 61.5372 down down correct
SAIL.US SailPoint Technologies Holdings Inc 20200312 0 17.73 18.25 16.98 17.26 1922055 17.26 down down correct
SAM.US The Boston Beer Company Inc 20200312 0 315.77 326.24 298.35 312.67 214666 312.67 down down correct
SAN.US Banco Santander S.A 20200312 0 2.72 2.72 2.49 2.52 23908494 2.4834 down down correct
SAND.US Sandstorm Gold Ltd 20200312 0 4.29 4.8401 4 4.26 7456287 4.26 down down correct
SAP.US SAP SE 20200312 0 105.82 107.75 100.68 101.44 1746126 98.381 down down correct
SAR.US Saratoga Investment Corp 20200312 0 20.2 20.2 15 15.11 375565 13.4958 down down correct
SAVE.US Spirit Airlines Inc 20200312 0 18.21 18.62 14 14.06 8133259 14.06 down down correct
SB.US Safe Bulkers Inc 20200312 0 1.1 1.22 1.08 1.13 425074 1.13 up down incorrect
SBER.US Sberbank of Russia PJSC ADR 20200312 0 185.15 187.87 173.14 175.91 197972880 175.91 down down correct
SBH.US Sally Beauty Holdings Inc 20200312 0 10.65 10.65 9.38 9.63 2472845 9.63 down down correct
SBI.US Western Asset Intermediate Muni Fund Inc 20200312 0 8.7 8.7255 7.85 8.4 140388 7.9732 down down correct
SBOW.US SilverBow Resources Inc 20200312 0 1.64 2.65 1.61 2.13 165109 2.13 up down incorrect
SBR.US Sabine Royalty Trust 20200312 0 28.76 29.48 26.8777 29.1 86901 25.0732 up up correct
SBS.US Companhia de Saneamento Básico do Estado de São Paulo 20200312 0 9.5 9.69 8.18 8.62 1539863 8.2523 down down correct
SBSW.US Sibanye Stillwater Limited 20200312 0 5.84 6.125 4.65 4.91 6699231 4.3849 down down correct
SC.US Santander Consumer USA Holdings Inc 20200312 0 19.12 19.475 18.28 18.6 1572448 17.6099 down down correct
SCCO.US Southern Copper Corporation 20200312 0 29.41 29.41 26.139 26.58 1888204 24.7499 down down correct
SCD.US LMP Capital and Income Fund Inc 20200312 0 10.53 10.53 8.7 8.89 142024 6.9836 down down correct
SCE.US PL 20200312 0 21.6 21.6 19.71 20.74 126964 20.4616 down down correct
SCHW.US The Charles Schwab Corporation 20200312 0 29.96 30.31 28.11 28.43 32521619 27.7318 down down correct
SCI.US Service Corporation International 20200312 0 44.02 46.5 42.25 42.39 2925234 41.1807 down down correct
SCL.US Stepan Company 20200312 0 70.97 76.62 69.33 71.35 159809 70.0813 up up correct
SCM.US Stellus Capital Investment Corporation 20200312 0 9.66 9.92 8.4902 8.7 462935 7.2441 down down correct
SCS.US Steelcase Inc 20200312 0 12.52 12.66 11.34 11.52 948424 10.677 down down correct
SCU.US Sculptor Capital Management Inc 20200312 0 15.77 18.499 15.77 16.93 209183 14.8557 up up correct
SCX.US The L.S. Starrett Company 20200312 0 3.8 3.85 3.428 3.8121 17875 3.8121 up up correct
SD.US SandRidge Energy Inc 20200312 0 1.08 1.15 0.94 0.9596 238321 0.9596 down down correct
SDRL.US Seadrill Limited 20200312 0 5.5 5.785 4.7 5.6 1259162 5.6 up up correct
SE.US Sea Limited 20200312 0 44 44.4 41.47 41.63 8733957 41.63 down down correct
SEAS.US SeaWorld Entertainment Inc 20200312 0 14.48 14.49 11.76 11.99 4688578 11.99 down down correct
SEDA.US UN 20200312 0 0.135 0.135 0.13 0.13 1853300 0.13 down down correct
SEE.US Sealed Air Corporation 20200312 0 25.32 26.71 24.35 24.58 1965250 23.9519 down down correct
SEM.US Select Medical Holdings Corporation 20200312 0 18.54 18.58 16.2 17.52 1731073 17.3376 down down correct
SF.US Stifel Financial Corp 20200312 0 37.66 39.32 35.42 35.51 1577803 23.2533 down down correct
SFB.US Stifel Financial Corporation 5.20% Senior Notes due 2047 20200312 0 22.1 22.4764 21.44 21.44 22442 20.3511 down down correct
SFE.US Safeguard Scientifics Inc 20200312 0 6.82 6.86 5.78 5.79 319309 5.79 down down correct
SFL.US SFL Corporation Ltd 20200312 0 10.71 10.86 10.1 10.28 1472913 8.8522 down up incorrect
SFUN.US Fang Holdings Limited 20200312 0 1.77 2.02 1.69 2.01 129300 20.1 up up correct
SG.US Sweetgreen Inc. 20200312 0 6.75 7.025 6.415 6.415 7928 6.415 down down correct
SGU.US Star Group L.P 20200312 0 7.11 7.92 7.11 7.75 217354 7.0357 up up correct
SHAK.US Shake Shack Inc 20200312 0 38.12 39.66 35.67 36.21 3708753 36.21 down down correct
SHG.US Shinhan Financial Group Co. Ltd 20200312 0 23.83 23.96 22.24 22.73 158706 21.7413 down down correct
SHI.US Sinopec Shanghai Petrochemical Company Limited 20200312 0 25.71 26.02 25.06 25.55 99998 22.5716 down down correct
SHLX.US Shell Midstream Partners L.P 20200312 0 11.67 11.67 9.29 9.49 1893566 7.4233 down down correct
SHO.US Sunstone Hotel Investors Inc 20200312 0 8.64 8.66 7.81 8.27 7973016 8.2232 down down correct
SHOP.US Shopify Inc 20200312 0 371 403.57 366.1 377.78 4419421 377.78 up up correct
SHPW.US Shapeways Holdings Inc. 20200312 0 9.79 9.79 9.79 9.79 300 9.79
SHW.US The Sherwin 20200312 0 486.67 509.355 471.01 482.64 1089707 158.6209 down down correct
SI.US Silvergate Capital Corporation 20200312 0 8.25 9.99 7.6 7.63 209400 7.63 down down correct
SID.US Companhia Siderúrgica Nacional 20200312 0 1.3 1.42 1.14 1.34 4473510 1.2834 up up correct
SIG.US Signet Jewelers Limited 20200312 0 15.05 15.16 13.05 13.12 3351082 13.0566 down up incorrect
SII.US Sprott Inc 20200312 0 1.58 1.75 1.4438 1.47 193909 14.0181 down down correct
SITC.US SITE Centers Corp 20200312 0 8.59 8.74 7.01 7.03 3171346 6.7829 down up incorrect
SITE.US SiteOne Landscape Supply Inc 20200312 0 80.29 82.62 75.22 77.25 613200 77.25 down down correct
SIX.US Six Flags Entertainment Corporation 20200312 0 14.57 15.07 13.26 13.49 5753300 13.49 down up incorrect
SJI.US South Jersey Industries Inc 20200312 0 24.01 25.18 22.42 23.01 1191067 20.8906 down down correct
SJIJ.US South Jersey Industries Inc 20200312 0 23.5 23.5 20.41 20.504 41500 18.6418 down down correct
SJM.US The J. M. Smucker Company 20200312 0 100.34 104.05 99.03 99.27 1781890 94.1629 down down correct
SJR.US Shaw Communications Inc 20200312 0 14.92 15.04 13.72 13.93 1243268 12.9154 down down correct
SJT.US San Juan Basin Royalty Trust 20200312 0 2.04 2.17 1.97 2.09 226068 1.7787 up up correct
SJW.US SJW Group 20200312 0 56.4 61.39 56.06 58.33 237374 56.2945 up up correct
SKIL.US Skillsoft Corp 20200312 0 10.67 10.67 10.16 10.32 600 10.32 down down correct
SKM.US SK Telecom Co.Ltd 20200312 0 18.84 18.84 18.05 18.39 587377 29.267 down down correct
SKT.US Tanger Factory Outlet Centers Inc 20200312 0 8.75 8.92 8.01 8.68 6254077 7.931 down down correct
SKX.US Skechers U.S.A. Inc 20200312 0 26 27.76 25 25.53 3254841 25.53 down down correct
SKY.US Skyline Champion Corporation 20200312 0 19.01 19.775 18.075 18.3 548217 18.3 down up incorrect
SLB.US Schlumberger Limited 20200312 0 15.62 16.69 14.41 14.42 47922922 13.9022 down down correct
SLCA.US U.S. Silica Holdings Inc 20200312 0 1.24 1.37 1.13 1.18 4271989 1.18 down down correct
SLF.US Sun Life Financial Inc 20200312 0 34.19 34.54 31.075 31.1 1213959 29.0049 down down correct
SLG.US SL Green Realty Corp 20200312 0 62.9214 66.0114 58.3013 60.0013 1359988 52.0248 down down correct
SM.US SM Energy Company 20200312 0 1.41 1.83 1.41 1.72 10123670 1.6972 up up correct
SMAR.US Smartsheet Inc 20200312 0 34.53 38.1 34.01 36.81 1621400 36.81 up up correct
SMFG.US Sumitomo Mitsui Financial Group Inc 20200312 0 5.1 5.11 4.71 4.9 3558336 4.483 down down correct
SMG.US The Scotts Miracle 20200312 0 97.65 98.565 92.02 92.91 758417 88.3423 down down correct
SMHI.US SEACOR Marine Holdings Inc 20200312 0 5.6 6.61 5.6 5.96 81459 5.96 up up correct
SMLP.US Summit Midstream Partners LP 20200312 0 0.95 0.9501 0.7 0.7 1095601 10.5 down up incorrect
SMM.US Salient Midstream & MLP Fund 20200312 0 3.94 3.94 3.272 3.32 257948 46.1402 down down correct
SMP.US Standard Motor Products Inc 20200312 0 37.58 40.38 37.04 37.23 255871 36.2433 down up incorrect
SNA.US Snap 20200312 0 120.27 127.41 118.08 118.82 814047 113.4852 down down correct
SNAP.US Snap Inc 20200312 0 10.07 11.13 9.712 10.42 38258100 10.42 up up correct
SNDR.US Schneider National Inc 20200312 0 16.18 17.37 15.36 16.71 734677 15.0048 up up correct
SNN.US Smith & Nephew plc 20200312 0 34.85 35.18 33.54 34.16 1337275 32.7681 down down correct
SNP.US China Petroleum & Chemical Corporation 20200312 0 44.98 45.56 43.76 45.06 538673 37.9971 up down incorrect
SNV.US Synovus Financial Corp 20200312 0 20.93 22.03 19.0401 19.06 3083367 17.4531 down down correct
SNX.US TD SYNNEX 20200312 0 93.2 94.63 86.05 86.1 442865 42.7272 down down correct
SO.US The Southern Company 20200312 0 53.82 56.68 50.03 52.19 10790436 48.4355 down down correct
SOI.US Solaris Oilfield Infrastructure Inc 20200312 0 5.71 5.765 5 5.11 817758 4.5724 down up incorrect
SOJC.US The Southern Company JR 2017B NT 77 20200312 0 25.1 25.21 22.13 24.1597 79139 22.1512 down up incorrect
SOJD.US SOJD 20200312 0 23.74 23.75 21.36 21.5 321300 19.741 down down correct
SOL.US ReneSola Ltd 20200312 0 1.04 1.06 0.9394 0.96 64294 0.96 down up incorrect
SOLN.US Southern Co 20200312 0 45.07 47.34 41.5 43.75 163100 38.8634 down down correct
SON.US Sonoco Products Company 20200312 0 44.45 46.13 42.32 44.27 750695 41.9391 down down correct
SONY.US Sony Group Corporation 20200312 0 54.53 55.465 51.5 52.57 2072506 52.2101 down up incorrect
SOR.US Source Capital Inc 20200312 0 32.38 33.014 29.4 30.42 19758 26.4317 down down correct
SOS.US SOS Limited 20200312 0 0.8715 0.8715 0.6054 0.6075 46581 0.6075 down down correct
SPAQ.US SPARTAN Acquisition CORP. III 20200312 0 10.05 10.1 10.05 10.06 364400 10.06 up up correct
SPB.US Spectrum Brands Holdings Inc 20200312 0 45.48 45.65 40.78 41.05 682182 39.3182 down down correct
SPCE.US Virgin Galactic Holdings Inc 20200312 0 13.28 16.09 13.13 13.81 15286913 13.81 up down incorrect
SPE.US Special Opportunities Fund Inc 20200312 0 11.65 11.7173 10.7 10.86 68316 8.9 down down correct
SPG.US Simon Property Group Inc 20200312 0 92.52 95.74 82.76 83.49 7611274 75.7107 down down correct
SPGI.US S&P Global Inc 20200312 0 224.23 231.3899 213.67 221.46 4659918 218.4273 down down correct
SPH.US Suburban Propane Partners L.P 20200312 0 15 16.49 14.26 14.39 686695 12.2073 down down correct
SPIR.US Spire Corporation 20200312 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
SPLP.US Steel Partners Holdings L.P 20200312 0 9.41 9.41 8.85 9.17 7906 9.17 down down correct
SPNT.US SiriusPoint Ltd 20200312 0 7.41 7.71 6.81 6.86 854804 6.86 down down correct
SPOT.US Spotify Technology S.A 20200312 0 125.43 129.88 116.482 126.99 1836600 126.99 up up correct
SPR.US Spirit AeroSystems Holdings Inc 20200312 0 35.1 35.15 31.9 33.75 5301557 33.6628 down down correct
SPXC.US SPX Corporation 20200312 0 35.61 36.72 33.69 34.38 319013 34.38 down down correct
SPXX.US Nuveen S&P 500 Dynamic Overwrite Fund 20200312 0 12.5 12.52 11.07 11.21 335535 10.0494 down down correct
SQ.US Square Inc 20200312 0 55 58.045 52.9701 53.57 19529238 53.57 down down correct
SQM.US Sociedad Química y Minera de Chile S.A 20200312 0 21.7915 22.8141 20.4017 21.2952 1794069 20.4639 down down correct
SQNS.US Sequans Communications S.A 20200312 0 4.05 4.45 3.98 3.98 240900 3.98 down down correct
SR.US Spire Inc 20200312 0 68.78 68.78 62.93 63.79 501524 59.5798 down down correct
SRC.US Spirit Realty Capital Inc 20200312 0 35.5 40.0799 35.5 35.93 2012012 31.9843 up up correct
SRE.US Sempra 20200312 0 116.42 116.42 103.845 104.27 3994865 97.215 down down correct
SREA.US Sempra Energy 20200312 0 24.62 24.83 20.72 23.14 215762 21.0793 down up incorrect
SRG.US Seritage Growth Properties 20200312 0 23.99 24 20.89 21.57 1468243 21.57 down down correct
SRI.US Stoneridge Inc 20200312 0 17.1 17.73 16.47 17.48 375390 17.48 up up correct
SRL.US Scully Royalty Ltd 20200312 0 7.32 7.4 6.77 7.05 10028 6.5278 down up incorrect
SRLP.US Sprague Resources LP 20200312 0 11.5 12 11.05 11.78 277684 9.3659 up up correct
SRT.US StarTek Inc 20200312 0 4.25 4.38 3.57 4.08 59081 4.08 down down correct
SRV.US The Cushing MLP & Infrastructure Total Return Fund 20200312 0 5 5.13 3.52 3.88 42787 13.4072 down down correct
SSD.US Simpson Manufacturing Co. Inc 20200312 0 67.5 71.41 64.66 64.96 585543 63.7987 down down correct
SSL.US Sasol Limited 20200312 0 2.1 2.95 2.1 2.74 4346078 2.74 up up correct
SSTK.US Shutterstock Inc 20200312 0 30.96 32.07 29.26 29.98 461754 29.4251 down down correct
ST.US Sensata Technologies Holding plc 20200312 0 33.68 34.93 32.9 33.17 1456935 33.17 down down correct
STAG.US STAG Industrial Inc 20200312 0 22.56 22.56 19.34 20.86 2663289 19.3115 down up incorrect
STAR.US PI 20200312 0 21.98 21.98 19.68 21.72 16727 19.0149 down down correct
STC.US Stewart Information Services Corporation 20200312 0 30.44 31.37 28.36 28.79 169369 27.244 down down correct
STE.US STERIS plc 20200312 0 138.18 138.67 130.71 131.06 870861 129.0932 down down correct
STG.US Sunlands Technology Group 20200312 0 2.4 2.4 1.93 2.1 38758 26.25 down down correct
STK.US Columbia Seligman Premium Technology Growth Fund 20200312 0 18.3 18.5 16.8 16.8 305954 14.9336 down down correct
STL.US Sterling Bancorp 20200312 0 11.5 13.01 10.86 11.5 3905019 11.1563
STLA.US Stellantis N.V 20200312 0 9.3774 9.4151 8.1051 8.4727 8770292 7.1433 down down correct
STM.US STMicroelectronics N.V 20200312 0 21.07 21.24 19.48 19.52 4393337 19.2811 down down correct
STN.US Stantec Inc 20200312 0 26.15 26.41 24.81 24.94 171474 24.3167 down down correct
STNG.US Scorpio Tankers Inc 20200312 0 16.36 19.7 16 17.88 3139547 17.0514 up up correct
STON.US StoneMor Inc 20200312 0 1.02 1.1 0.99 1 102231 1 down down correct
STOR.US STORE Capital Corporation 20200312 0 26.25 26.89 25 26.15 6577378 23.9174 down down correct
STT.US State Street Corporation 20200312 0 50.15 52.31 47.48 48.12 5615235 45.6131 down down correct
STWD.US Starwood Property Trust Inc 20200312 0 18.03 18.9 16.5 17.15 5481300 14.2975 down down correct
STZ.US Constellation Brands Inc 20200312 0 144.1 144.7 129.85 131.43 3220877 127.9846 down down correct
SU.US Suncor Energy Inc 20200312 0 17.53 17.58 14.695 14.83 10794482 13.8714 down down correct
SUI.US Sun Communities Inc 20200312 0 143.68 153.35 123.07 142.34 761997 137.075 down down correct
SUM.US Summit Materials Inc 20200312 0 12.54 13.15 12.05 12.34 1539409 12.34 down down correct
SUN.US Sunoco LP 20200312 0 20.58 20.68 16.37 17.28 1921664 14.3459 down down correct
SUP.US Superior Industries International Inc 20200312 0 1.5 1.64 1.21 1.45 576053 1.45 down down correct
SUPV.US Grupo Supervielle S.A 20200312 0 1.97 1.99 1.45 1.47 2518670 1.4226 down down correct
SUZ.US Suzano S.A 20200312 0 7 7 6.02 6.05 1271585 6.05 down down correct
SWCH.US Switch Inc 20200312 0 10.44 11.86 10.3 11.22 2536181 11.0205 up up correct
SWI.US SolarWinds Corporation 20200312 0 15.73 16.15 14.64 14.65 1314169 14.3086 down down correct
SWK.US Stanley Black & Decker Inc 20200312 0 109.45 116.0833 104.66 104.74 2776071 101.7495 down down correct
SWM.US Schweitzer 20200312 0 26.89 27.04 24.985 26.05 308876 23.955 down down correct
SWN.US Southwestern Energy Company 20200312 0 1.21 1.52 1.17 1.48 39699656 1.48 up up correct
SWT.US Stanley Black Decker Inc 20200312 0 82.33 82.33 74.97 75 221800 68.639 down down correct
SWX.US Southwest Gas Holdings Inc 20200312 0 56 58.13 51.46 52.74 832531 49.7349 down down correct
SWZ.US The Swiss Helvetia Fund Inc 20200312 0 5.7 6.59 5.54 6.34 99545 5.5519 up down incorrect
SXC.US SunCoke Energy Inc 20200312 0 3 3.22 2.78 2.85 1311121 2.6156 down down correct
SXI.US Standex International Corporation 20200312 0 48.81 49.72 41.41 41.73 102474 40.807 down down correct
SXT.US Sensient Technologies Corporation 20200312 0 44.02 46.3 42.29 43.23 397085 41.487 down up incorrect
SYF.US Synchrony Financial 20200312 0 22.56 23.98 21.65 21.67 14723600 20.6185 down down correct
SYK.US Stryker Corporation 20200312 0 166 170.5499 153.92 154.25 4075105 151.2389 down down correct
SYY.US Sysco Corporation 20200312 0 49.92 51.55 43.49 43.51 9736201 41.396 down down correct
SZC.US The Cushing Renaissance Fund 20200312 0 6.25 6.9155 6.01 6.39 235635 21.7285 up up correct
T.US PC 20200312 0 22.73 23.19 21.21 21.47 678093 19.8112 down down correct
TAC.US TransAlta Corporation 20200312 0 5.22 5.22 4.28 4.5 1281941 4.3808 down down correct
TAK.US Takeda Pharmaceutical Company Limited 20200312 0 15.82 15.82 14.81 15.09 2969200 15.09 down down correct
TAL.US TAL Education Group 20200312 0 50.92 51.95 49.6 51.01 6095862 51.01 up up correct
TALO.US Talos Energy Inc 20200312 0 7.72 8.568 7.4 7.73 947300 7.73 up down incorrect
TAP.US Molson Coors Beverage Company 20200312 0 38.55 39.24 36.32 38.4 3959982 37.8285 down down correct
TARO.US Taro Pharmaceutical Industries Ltd 20200312 0 62.51 63.87 58 62.16 76500 62.16 down down correct
TBB.US AT&T Inc. 5.35% GLB NTS 66 20200312 0 25.43 25.47 24.5 24.7 399606 22.607 down down correct
TBC.US AT&T Inc. 5.625% Global Notes d 20200312 0 25.89 25.89 24.88 25.18 373914 22.9995 down down correct
TBI.US TrueBlue Inc 20200312 0 12.62 13.21 12.02 12.04 479165 12.04 down down correct
TCI.US Transcontinental Realty Investors Inc 20200312 0 28.0231 28.0231 26.55 26.55 4589 26.55 down down correct
TCN.US Tricon Capital Group Inc 20200312 0 7.4899 7.4899 7.4899 7.4899 0 7.0611
TCS.US The Container Store Group Inc 20200312 0 2.27 2.27 2.1 2.11 315818 1.9724 down down correct
TD.US The Toronto 20200312 0 39.62 39.64 36.15 37.41 3988875 34.6191 down up incorrect
TDC.US Teradata Corporation 20200312 0 18.85 19.885 18.28 19 2818081 19 up up correct
TDF.US Templeton Dragon Fund Inc 20200312 0 16.73 17.65 16.11 16.4 330985 11.4295 down up incorrect
TDG.US TransDigm Group Incorporated 20200312 0 420.18 428.63 390.02 407.01 1708950 407.01 down down correct
TDJ.US Telephone and Data Systems Inc. PFD 20200312 0 23.47 23.5 19 19.24 110210 17.9628 down down correct
TDOC.US Teladoc Health Inc 20200312 0 126.75 131.71 117.6 118.8 3990100 118.8 down down correct
TDS.US Telephone and Data Systems Inc 20200312 0 15 15.79 14.05 15.26 1244658 14.26 up up correct
TDW.US Tidewater Inc 20200312 0 6.75 6.84 6.05 6.41 605072 6.4027 down down correct
TDY.US Teledyne Technologies Incorporated 20200312 0 280.68 280.68 260.19 274.25 456972 274.25 down down correct
TEAF.US Tortoise Essential Assets Income Term Fund 20200312 0 10.76 11.411 10.76 10.89 251400 9.459 up up correct
TECK.US Teck Resources Limited 20200312 0 7.56 8.06 6.96 7.38 8085233 7.2676 down up incorrect
TEF.US Telefónica S.A 20200312 0 4.58 4.58 4.21 4.42 5370264 3.6891 down down correct
TEI.US Templeton Emerging Markets Income Fund 20200312 0 7.75 7.75 7.22 7.5 496403 6.4074 down down correct
TEL.US TE Connectivity Ltd 20200312 0 67.69 74.93 65.1 67.6 3878400 65.637 down down correct
TEN.US Tenneco Inc 20200312 0 4.81 5.445 4.65 5.02 2014814 5.02 up down incorrect
TEO.US Telecom Argentina S.A 20200312 0 11.19 11.79 9.81 11.45 275070 10.8775 up up correct
TEVA.US Teva Pharmaceutical Industries Limited 20200312 0 7.89 8.405 7.76 7.8 22873551 7.8 down down correct
TEX.US Terex Corporation 20200312 0 14.96 15.77 14.5 15.16 1323049 15.0106 up up correct
TFC.US Truist Financial Corporation 20200312 0 30.32 33.16 28.94 30.22 12378590 28.2826 down down correct
TFII.US TFI International Inc 20200312 0 24.64 24.64 22.43 22.6 95931 21.9123 down down correct
TFX.US Teleflex Incorporated 20200312 0 321.17 321.17 297.65 297.71 428978 295.7823 down down correct
TG.US Tredegar Corporation 20200312 0 13.26 13.26 11.31 11.32 125504 7.6282 down down correct
TGH.US Textainer Group Holdings Limited 20200312 0 6.84 7 5.5 6.51 683514 6.4598 down down correct
TGI.US Triumph Group Inc 20200312 0 11.3 11.3 8.27 8.81 1527331 8.81 down down correct
TGNA.US TEGNA Inc 20200312 0 16.15 16.75 15.06 16.36 5704856 15.7983 up up correct
TGP.US Teekay LNG Partners L.P 20200312 0 10.2 10.25 8.76 9.11 1077713 7.8915 down down correct
TGS.US Transportadora de Gas del Sur S.A 20200312 0 4.78 5.04 4.57 4.64 1335970 4.64 down down correct
TGT.US Target Corporation 20200312 0 99.24 101.53 92.41 92.62 10208840 90.0644 down down correct
THC.US Tenet Healthcare Corporation 20200312 0 17.41 18.325 15.93 17.52 3029571 17.52 up up correct
THG.US The Hanover Insurance Group Inc 20200312 0 85 103.47 85 94.25 459890 90.5668 up down incorrect
THO.US Thor Industries Inc 20200312 0 48.45 50 44.11 45.77 1491703 44.2962 down down correct
THQ.US Tekla Healthcare Opportunities Fund 20200312 0 15.2 15.4 13.95 14.31 331689 12.7265 down down correct
THR.US Thermon Group Holdings Inc 20200312 0 13.16 14.43 12.98 13.09 203650 13.09 down down correct
THS.US TreeHouse Foods Inc 20200312 0 33.5 36.07 33.5 35.1 705973 35.1 up up correct
THW.US Tekla World Healthcare Fund 20200312 0 11.4 11.49 9.7201 10.66 514337 9.0665 down down correct
TIMB.US W 20200312 0 15.02 15.28 13.18 13.63 1740292 12.9831 down down correct
TISI.US Team Inc 20200312 0 9.52 9.55 7.64 7.69 256820 7.69 down up incorrect
TJX.US The TJX Companies Inc 20200312 0 51.95 52.12 48 49.36 13572810 48.6365 down down correct
TK.US Teekay Corporation 20200312 0 2.52 2.83 2.34 2.39 1417212 2.39 down down correct
TKC.US Turkcell Iletisim Hizmetleri A.S 20200312 0 5.09 5.15 4.91 5 1376919 4.5209 down down correct
TKR.US The Timken Company 20200312 0 33.05 35.285 31.57 31.57 1440937 30.5905 down down correct
TLK.US Perusahaan Perseroan (Persero) PT Telekomunikasi Indonesia Tbk 20200312 0 21.7 21.99 20.73 21.3 224122 19.3353 down down correct
TLYS.US Tilly's Inc 20200312 0 4.33 4.525 4.27 4.34 548012 3.8288 up down incorrect
TM.US Toyota Motor Corporation 20200312 0 118.78 118.78 111.48 112.2 536601 106.8871 down down correct
TME.US Tencent Music Entertainment Group 20200312 0 11.51 11.555 10.9 11.28 13656000 11.28 down down correct
TMHC.US Taylor Morrison Home Corporation 20200312 0 15.33 15.4 13.73 13.84 3798806 13.84 down down correct
TMO.US Thermo Fisher Scientific Inc 20200312 0 274.27 295.78 268.55 284.32 4519203 283.069 up up correct
TMST.US TimkenSteel Corporation 20200312 0 3.8 3.86 3.44 3.46 669809 3.46 down down correct
TMX.US Terminix Global Holdings Inc 20200312 0 30.08 30.76 28.67 30.02 2431047 30.02 down down correct
TNC.US Tennant Company 20200312 0 58.24 58.77 53.53 53.62 116709 52.4606 down down correct
TNET.US TriNet Group Inc 20200312 0 46.68 48.88 44.98 47.01 816442 47.01 up up correct
TNK.US Teekay Tankers Ltd 20200312 0 16.43 19.64 16.1 16.52 1392582 16.52 up up correct
TNL.US Travel + Leisure Co 20200312 0 24.74 27.51 22.125 26.36 2151136 24.4822 up up correct
TNP.US Tsakos Energy Navigation Limited 20200312 0 2.37 2.53 2.2 2.46 1060880 11.636 up down incorrect
TOL.US Toll Brothers Inc 20200312 0 28.18 28.18 25.26 26.99 3524085 26.3953 down down correct
TPB.US Turning Point Brands Inc 20200312 0 19.05 19.58 16.9 17.09 265000 16.8672 down down correct
TPC.US Tutor Perini Corporation 20200312 0 10.9 11.855 9.97 10.05 1219209 9.7008 down down correct
TPH.US Tri Pointe Homes Inc 20200312 0 12.65 12.65 11.105 11.34 3041827 11.34 down down correct
TPL.US Texas Pacific Land Corporation 20200312 0 418.66 427.13 390 410.01 83900 400.5333 down down correct
TPR.US Tapestry Inc 20200312 0 16.18 16.47 14.71 15.01 5996343 14.8217 down down correct
TPVG.US TriplePoint Venture Growth BDC Corp 20200312 0 9.63 9.63 7.35 8.46 723574 6.7149 down down correct
TPX.US Tempur Sealy International Inc 20200312 0 53.81 57.26 51.61 53.07 6715760 13.1616 down down correct
TPZ.US Tortoise Power and Energy Infrastructure Fund Inc 20200312 0 9.46 9.46 7.7802 7.95 123218 6.9443 down down correct
TR.US Tootsie Roll Industries Inc 20200312 0 31.26 34.84 31.26 32 474484 30.4659 up up correct
TRC.US Tejon Ranch Co 20200312 0 13.63 14.04 13.24 13.44 184643 13.44 down down correct
TREC.US Trecora Resources 20200312 0 4.5 5.52 4.5 5.37 90870 5.37 up up correct
TREX.US Trex Company Inc 20200312 0 80.8 81.98 76.38 79.3 3382682 39.65 down up incorrect
TRGP.US Targa Resources Corp 20200312 0 13.08 13.11 10.62 11.12 6777490 10.7864 down down correct
TRI.US Thomson Reuters Corporation 20200312 0 65.39 65.39 59.4 61.44 2172142 59.5553 down down correct
TRN.US Trinity Industries Inc 20200312 0 15.975 16.96 15.22 16.1 2011967 15.1677 up down incorrect
TRNO.US Terreno Realty Corporation 20200312 0 47.47 49.04 44.74 44.96 757072 43.181 down down correct
TROX.US Tronox Holdings plc 20200312 0 5.71 5.71 4.925 4.99 1627675 4.7807 down down correct
TRP.US TC Energy Corporation 20200312 0 41.76 42.06 35.7 35.98 4069429 32.1005 down down correct
TRQ.US Turquoise Hill Resources Ltd 20200312 0 0.4313 0.4523 0.4011 0.405 4474255 4.05 down down correct
TRTN.US Triton International Limited 20200312 0 25.31 25.31 21.8 22.09 777547 20.2951 down down correct
TRTX.US TPG RE Finance Trust Inc 20200312 0 16.09 16.09 14.6 14.78 813159 10.9886 down down correct
TRU.US TransUnion 20200312 0 70 77 66.5 72.48 2755500 72.0547 up up correct
TRV.US The Travelers Companies Inc 20200312 0 105.61 110.66 101.22 102.18 3485618 97.8947 down down correct
TS.US Tenaris S.A 20200312 0 11.28 11.82 10.23 10.47 6824935 9.6704 down down correct
TSE.US Trinseo S.A 20200312 0 16.32 16.33 14.16 14.63 1051205 13.7512 down down correct
TSI.US TCW Strategic Income Fund Inc 20200312 0 5.02 5.2492 5.02 5.16 396130 4.7647 up up correct
TSLX.US Sixth Street Specialty Lending Inc 20200312 0 17.9 17.9 15.93 17.28 1628407 13.2806 down down correct
TSM.US Taiwan Semiconductor Manufacturing Company Limited 20200312 0 49.66 50.99 48.51 48.69 15942229 47.1007 down down correct
TSN.US Tyson Foods Inc 20200312 0 53.89 54.54 49.94 51.8 4591265 49.5861 down down correct
TSQ.US Townsquare Media Inc 20200312 0 5.6 5.695 4.37 4.37 66808 4.2989 down down correct
TT.US Trane Technologies plc 20200312 0 100.04 102.99 92.01 96.33 3908515 93.7854 down down correct
TTC.US The Toro Company 20200312 0 66.15 69 57.55 66.52 895765 64.9266 up down incorrect
TTE.US TotalEnergies SE 20200312 0 31.97 32 28.81 29.11 8805636 25.5129 down down correct
TTI.US TETRA Technologies Inc 20200312 0 0.4 0.46 0.36 0.37 924800 0.37 down down correct
TTM.US Tata Motors Limited 20200312 0 5.6 5.64 5 5.29 3776019 5.29 down down correct
TTP.US Tortoise Pipeline & Energy Fund Inc 20200312 0 4.99 4.99 3.86 3.88 187509 14.3463 down down correct
TU.US TELUS Corporation 20200312 0 8.2125 8.3 7.37 7.42 2356010 13.3831 down up incorrect
TUFN.US Tufin Software Technologies Ltd 20200312 0 7.56 7.97 7.25 7.25 351900 7.25 down down correct
TUP.US Tupperware Brands Corporation 20200312 0 1.66 2.62 1.61 2.27 5124855 2.27 up up correct
TV.US Grupo Televisa S.A.B 20200312 0 6.95 6.96 6.15 6.25 1832142 6.2071 down down correct
TVC.US Tennessee Valley Authority PARRS D 2028 20200312 0 25.3 26 24.9 25.01 41445 24.0363 down up incorrect
TVE.US Tennessee Valley Authority PARRS A 2029 20200312 0 25.35 25.5236 25 25 24215 24.0121 down down correct
TWI.US Titan International Inc 20200312 0 1.61 2.02 1.5301 1.92 804773 1.9145 up up correct
TWLO.US Twilio Inc 20200312 0 77.08 82.82 75.75 78.34 5301763 78.34 up up correct
TWN.US The Taiwan Fund Inc 20200312 0 17.06 17.06 16.45 16.5 38246 13.5368 down down correct
TWO.US Two Harbors Investment Corp 20200312 0 10.99 11.2 9.07 9.25 8739917 7.8525 down down correct
TWTR.US Twitter Inc 20200312 0 29.08 29.69 26.7 26.78 32519480 26.78 down down correct
TX.US Ternium S.A 20200312 0 12.04 12.36 11.11 11.34 266631 10.5393 down down correct
TXT.US Textron Inc 20200312 0 27.85 27.85 24.34 25.06 3782582 24.992 down up incorrect
TY.US Tri 20200312 0 18.95 21.524 18.9 20.49 383714 19.0011 up up correct
TYG.US Tortoise Energy Infrastructure Corporation 20200312 0 6.22 6.22 5.1101 5.15 1815460 18.8408 down down correct
TYL.US Tyler Technologies Inc 20200312 0 272.07 282.33 264.45 274.71 517308 274.71 up up correct
UA.US Under Armour Inc 20200312 0 9.23 9.51 8.67 8.75 6572801 8.75 down down correct
UAA.US Under Armour Inc 20200312 0 10.62 10.74 9.59 9.69 7135421 9.69 down up incorrect
UAN.US CVR Partners LP 20200312 0 1.3 1.3 1 1.08 775481 10.0828 down down correct
UBA.US Urstadt Biddle Properties Inc 20200312 0 16.25 16.67 14.05 14.07 243085 12.9204 down down correct
UBER.US Uber Technologies Inc 20200312 0 23.26 24.69 22.11 22.61 54042000 22.61 down down correct
UBP.US Urstadt Biddle Properties Inc 20200312 0 13 13.27 12 12 30546 11.0028 down down correct
UBS.US UBS Group AG 20200312 0 8.82 8.83 8.17 8.29 6017375 7.613 down down correct
UDR.US UDR Inc 20200312 0 41.85 44.88 40.35 41.27 4448061 38.7913 down down correct
UE.US Urban Edge Properties 20200312 0 14.2 14.52 13.19 13.28 1392026 12.211 down down correct
UFI.US Unifi Inc 20200312 0 15.32 15.59 13.905 14.12 97657 14.12 down down correct
UFS.US Domtar Corporation 20200312 0 23.36 23.67 21 23.01 1157510 22.5262 down down correct
UGI.US UGI Corporation 20200312 0 30.17 32 29.14 30.01 2323162 27.9352 down down correct
UGLD.US VelocityShares 3x Long Gold ETN Linked to the S&P GSCI Gold Index ER 20200312 0 161.63 161.97 146.3 150.48 438855 150.48 down down correct
UGP.US Ultrapar Participações S.A 20200312 0 2.97 3.13 2.61 2.69 3678190 2.5928 down down correct
UHS.US Universal Health Services Inc 20200312 0 102.35 104.55 98.02 99.8 1587689 99.2342 down up incorrect
UHT.US Universal Health Realty Income Trust 20200312 0 90.33 94.74 80.58 80.59 114960 74.4436 down down correct
UI.US Ubiquiti Inc 20200312 0 123.6 124.27 113.45 113.45 411559 112.102 down down correct
UIS.US Unisys Corporation 20200312 0 9.83 9.87 8.58 8.59 1429459 8.59 down down correct
UL.US Unilever PLC 20200312 0 48.86 50.77 47 48.66 1863382 45.7904 down down correct
UMC.US United Microelectronics Corporation 20200312 0 2.3 2.34 2.2 2.28 4364533 2.1023 down down correct
UMH.US UMH Properties Inc 20200312 0 11.69 12.15 10.95 11.73 358181 10.8476 up up correct
UNF.US UniFirst Corporation 20200312 0 155.19 157.03 145.745 154.67 237634 153.3323 down down correct
UNFI.US United Natural Foods Inc 20200312 0 5.8 6.1 5.055 5.43 2549048 5.43 down down correct
UNH.US UnitedHealth Group Incorporated 20200312 0 260 272.23 250 250.41 10496625 242.9398 down down correct
UNM.US Unum Group 20200312 0 15.8 16.4 13.56 13.57 4955701 12.3265 down up incorrect
UNMA.US Unum Group 6.250% JR NT58 20200312 0 24.75 24.75 21.755 21.88 71492 19.7335 down down correct
UNP.US Union Pacific Corporation 20200312 0 130.15 142.18 125 132.05 8805172 127.5987 up up correct
UNVR.US Univar Solutions Inc 20200312 0 11.01 11.6 10.685 10.71 3846100 10.71 down down correct
UPH.US UpHealth Inc 20200312 0 9.96 9.96 9.82 9.82 1425245 9.82 down down correct
UPS.US United Parcel Service Inc 20200312 0 82.22 92.44 82 86.17 9412805 82.4423 up up correct
URI.US United Rentals Inc 20200312 0 91.02 94.05 83.0001 83.23 3399226 83.23 down down correct
USA.US Liberty All 20200312 0 4.99 4.99 4.55 4.63 3021594 3.8864 down down correct
USAC.US USA Compression Partners LP 20200312 0 7.55 8.09 6.92 6.92 910155 5.396 down down correct
USB.US U.S. Bancorp 20200312 0 33.63 34.4 31.02 31.61 20621119 29.5637 down down correct
USDP.US USD Partners LP 20200312 0 5.19 5.21 3.71 4 238429 3.328 down up incorrect
USFD.US US Foods Holding Corp 20200312 0 24.8 24.8 19.46 20.04 5830500 20.04 down down correct
USM.US United States Cellular Corporation 20200312 0 25.82 25.94 23.91 25.31 282172 25.31 down down correct
USNA.US USANA Health Sciences Inc 20200312 0 65.5 69.59 60.52 60.68 344172 60.68 down down correct
USPH.US U.S. Physical Therapy Inc 20200312 0 90 90 80 82.34 177222 81.261 down up incorrect
USX.US U.S. Xpress Enterprises Inc 20200312 0 3.06 3.21 2.89 3.2 546200 3.2 up down incorrect
UTF.US Cohen & Steers Infrastructure Fund Inc 20200312 0 19.51 19.51 17.01 17.5 1013600 15.2724 down down correct
UTI.US Universal Technical Institute Inc 20200312 0 5.38 5.53 3.94 4.12 583041 4.12 down down correct
UTL.US Unitil Corporation 20200312 0 56.07 56.71 49 51.79 114023 48.7662 down down correct
UVE.US Universal Insurance Holdings Inc 20200312 0 19.74 20.13 17.5925 17.77 508536 16.5963 down down correct
UVV.US Universal Corporation 20200312 0 42.84 42.84 39.63 40.13 270229 35.9473 down down correct
V.US Visa Inc 20200312 0 158.5 172 156.99 160.08 27467750 158.359 up up correct
VAC.US Marriott Vacations Worldwide Corporation 20200312 0 71.55 81.35 64.44 74.68 846239 74.1626 up up correct
VALE.US Vale S.A. 20200312 0 7.42 7.68 6.61 7.16 77801859 5.8277 down down correct
VAPO.US Vapotherm Inc 20200312 0 7.48 10.51 6.86 9.62 776478 9.62 up up correct
VATE.US Innovate Corp 20200312 0 2.69 2.7 2.34 2.52 309344 2.52 down down correct
VBF.US Invesco Bond Fund 20200312 0 19.24 19.3046 18.21 18.21 37178 16.4597 down down correct
VCIF.US Vertical Capital Income Fund 20200312 0 10.35 10.35 9.9 9.955 130798 8.6362 down down correct
VCRA.US Vocera Communications Inc 20200312 0 20.54 22.27 19.35 22.04 585440 22.04 up down incorrect
VCV.US Invesco California Value Municipal Income Trust 20200312 0 12.2 12.2 10.1 11.0401 640766 10.1969 down up incorrect
VEC.US Vectrus Inc 20200312 0 39.34 41.27 38.78 38.79 142925 38.79 down down correct
VEDL.US Vedanta Limited 20200312 0 4.48 4.48 4.105 4.11 1338792 3.518 down up incorrect
VEEV.US Veeva Systems Inc 20200312 0 133.85 142.76 131.41 133.21 3444924 133.21 down down correct
VEL.US Velocity Financial Inc 20200312 0 9.82 9.82 8.625 9 53400 9 down up incorrect
VER.US VEREIT Inc 20200312 0 6.86 6.89 6.12 6.29 19594693 28.6401 down down correct
VET.US Vermilion Energy Inc 20200312 0 3.24 3.7 3.02 3.13 3436591 3.0359 down down correct
VFC.US V.F. Corporation 20200312 0 59 60.02 53.19 55.35 4128774 52.9025 down down correct
VGI.US Virtus Global Multi 20200312 0 9.5 10.45 9.1601 10.06 210360 8.4418 up up correct
VGM.US Invesco Trust for Investment Grade Municipals 20200312 0 12 12.03 11.29 11.3 770836 10.3408 down down correct
VGR.US Vector Group Ltd 20200312 0 10.61 10.98 7.92 10.97 2589635 9.6935 up up correct
VHC.US VirnetX Holding Corp 20200312 0 4.8 6.05 4.68 5.39 1505657 4.6233 up up correct
VHI.US Valhi Inc 20200312 0 0.96 0.9752 0.84 0.8501 202430 9.8868 down down correct
VICI.US VICI Properties Inc 20200312 0 19.29 19.57 16.09 16.23 11594686 14.5776 down down correct
VIIX.US VelocityShares VIX Short 20200312 0 95.76 103.25 88.8 100.68 340651 100.68 up up correct
VIPS.US Vipshop Holdings Limited 20200312 0 15.38 15.77 14.61 15.01 9335159 15.01 down down correct
VIST.US Vista Oil & Gas S.A.B. de C.V 20200312 0 3.65 3.65 2.31 3.2 338962 3.2 down down correct
VIV.US Telefônica Brasil S.A 20200312 0 10.275 10.48 9 10.13 2604686 8.5655 down down correct
VKQ.US Invesco Municipal Trust 20200312 0 12.09 12.09 10.6 11.2 541219 10.2527 down down correct
VLO.US Valero Energy Corporation 20200312 0 50.07 50.675 42.6901 43.96 14645697 39.5489 down up incorrect
VLRS.US Controladora Vuela Compañía de Aviación S.A.B. de C.V 20200312 0 6.46 6.48 5.5 5.53 597820 5.53 down down correct
VLT.US Invesco High Income Trust II 20200312 0 10.7 11.552 10.7 11.37 60118 9.6842 up up correct
VMC.US Vulcan Materials Company 20200312 0 111.1 118.8 106.78 107.12 2366931 105.3713 down down correct
VMI.US Valmont Industries Inc 20200312 0 95.95 95.95 88.13 89.51 237312 87.3777 down down correct
VMO.US Invesco Municipal Opportunity Trust 20200312 0 11.19 11.53 10.76 11.26 939843 10.3073 up down incorrect
VNCE.US Vince Holding Corp 20200312 0 6.2 6.25 3.82 4.72 124980 4.72 down down correct
VNE.US Veoneer Inc 20200312 0 7.91 8.05 7.36 7.47 654548 7.47 down down correct
VNO.US Vornado Realty Trust 20200312 0 44.18 45.4 42.1001 42.66 2529797 38.6478 down down correct
VNTR.US Venator Materials PLC 20200312 0 1.91 1.99 1.8 1.84 814400 1.84 down down correct
VOC.US VOC Energy Trust 20200312 0 2.69 2.81 2.3 2.3087 117562 1.9191 down down correct
VOYA.US Voya Financial Inc 20200312 0 42.39 43.26 38.47 40.56 4350158 39.9022 down down correct
VPG.US Vishay Precision Group Inc 20200312 0 23.5 23.679 19.7 22.35 225119 22.35 down down correct
VPV.US Invesco Pennsylvania Value Municipal Income Trust 20200312 0 12.45 12.4502 11.06 11.51 115045 10.5635 down down correct
VRS.US Verso Corporation 20200312 0 12.5 12.66 11.13 11.4 727629 8.6097 down up incorrect
VRT.US Vertiv Holdings Co 20200312 0 10.22 10.4 8.62 8.7 4272800 8.692 down down correct
VRTV.US Veritiv Corporation 20200312 0 6.25 6.65 5.85 6.27 213000 6.27 up down incorrect
VSH.US Vishay Intertechnology Inc 20200312 0 13.75 13.76 12.59 12.62 2254470 12.1979 down down correct
VST.US Vistra Corp 20200312 0 16.36 16.75 14.27 14.55 9958389 13.6751 down down correct
VSTO.US Vista Outdoor Inc 20200312 0 4.47 5.24 4.29 4.93 783653 4.93 up up correct
VTA.US Invesco Dynamic Credit Opportunities Fund 20200312 0 9.4 9.4 8.69 8.94 852997 7.7124 down down correct
VTN.US Invesco Trust for Investment Grade New York Municipals 20200312 0 12.97 13.037 12.24 12.38 112860 11.4365 down down correct
VTOL.US Bristow Group Inc 20200312 0 6 6.54 6 6.12 86056 18.36 up up correct
VTR.US Ventas Inc 20200312 0 34.25 34.35 25.9001 27.37 10556270 25.1593 down down correct
VVI.US Viad Corp 20200312 0 31.92 32.0408 29.79 30.79 377912 30.69 down up incorrect
VVNT.US WS 20200312 0 24.05 26.18 22.35 23.33 108372 23.33 down down correct
VVR.US Invesco Senior Income Trust 20200312 0 3.63 3.68 3.29 3.39 2378700 2.9687 down down correct
VVV.US Valvoline Inc 20200312 0 16.73 16.99 15.83 15.87 4380713 15.4033 down down correct
VZ.US Verizon Communications Inc 20200312 0 51.95 54 50.75 51.2 45610604 47.4175 down down correct
W.US Wayfair Inc 20200312 0 41.81 43.54 32.51 33 5759105 33 down down correct
WAB.US Westinghouse Air Brake Technologies Corporation 20200312 0 52.55 56.12 50.54 53.27 4415017 52.6747 up up correct
WAL.US Western Alliance Bancorporation 20200312 0 29.58 31.43 27.18 29.3 2954060 28.3814 down up incorrect
WALA.US Western Alliance Bancorporation SUB DEBENTURS 56 20200312 0 24.56 24.87 21.29 23.78 58336 21.6896 down down correct
WAT.US Waters Corporation 20200312 0 172.22 182.48 166.22 167.05 1081754 167.05 down down correct
WBK.US Westpac Banking Corporation 20200312 0 11.19 11.32 10.59 10.65 1174701 9.9693 down down correct
WBS.US Webster Financial Corporation 20200312 0 25.5 30.35 25.5 26.92 1040509 25.017 up down incorrect
WBT.US Welbilt Inc 20200312 0 7.79 8.12 6.53 6.62 4103613 6.62 down down correct
WCC.US WESCO International Inc 20200312 0 25.96 27.9 22.52 25.53 1549563 25.53 down down correct
WCN.US Waste Connections Inc 20200312 0 88.12 89.04 82.505 83.89 2192286 82.8068 down up incorrect
WD.US Walker & Dunlop Inc 20200312 0 53.54 54.84 49.66 51.72 310835 49.7442 down down correct
WEA.US Western Asset Premier Bond Fund 20200312 0 12.03 12.0902 11.22 11.42 126511 10.2632 down down correct
WEC.US WEC Energy Group Inc 20200312 0 91.49 98.12 78.93 91.64 3026031 87.1621 up up correct
WEI.US Weidai Ltd 20200312 0 1.38 1.41 1.31 1.35 62255 1.35 down down correct
WELL.US Welltower Inc 20200312 0 52.15 52.15 39.94 45.95 12651170 42.9069 down down correct
WES.US Western Midstream Partners LP 20200312 0 6.004 7 5.05 5.05 4225732 4.2464 down down correct
WEX.US WEX Inc 20200312 0 123.45 128.31 110.01 115.86 1305835 115.86 down down correct
WF.US Woori Financial Group Inc 20200312 0 20.27 20.27 19.06 19.57 106608 18.6579 down up incorrect
WFC.US Wells Fargo & Company 20200312 0 29.81 30.86 27.12 27.2 68447627 26.0724 down down correct
WFG.US West Fraser Timber Co. Ltd 20200312 0 21.68 23.4 21.68 22.2 6200 21.7659 up up correct
WGO.US Winnebago Industries Inc 20200312 0 33.26 33.4 30.07 31.25 945972 30.7838 down down correct
WH.US Wyndham Hotels & Resorts Inc 20200312 0 35.65 37.2 32.705 36.02 1939500 35.4316 up up correct
WHD.US Cactus Inc 20200312 0 12.01 14.04 11.46 12.69 1550150 12.4377 up up correct
WHG.US Westwood Holdings Group Inc 20200312 0 17.79 20.22 17.4 17.53 85223 15.5303 down down correct
WHR.US Whirlpool Corporation 20200312 0 102.93 106.34 99.61 102.79 1625856 97.8314 down down correct
WIA.US Western Asset Inflation 20200312 0 11.24 11.2415 10.77 10.78 633494 9.005 down down correct
WIT.US Wipro Limited 20200312 0 2.82 2.93 2.82 2.88 2012179 2.874 up down incorrect
WIW.US Western Asset Inflation 20200312 0 9.93 9.98 9.38 9.5 466433 8.5961 down down correct
WK.US Workiva Inc 20200312 0 32.2 32.5 30.1 30.33 575291 30.33 down down correct
WLK.US Westlake Chemical Corporation 20200312 0 35.29 35.62 31.59 31.94 928050 31.0894 down down correct
WLKP.US Westlake Chemical Partners LP 20200312 0 16.01 16.01 14.45 14.47 103613 12.4924 down down correct
WM.US Waste Management Inc 20200312 0 102.95 104.4 97.64 97.74 5118724 94.8029 down down correct
WMB.US The Williams Companies Inc 20200312 0 14.47 14.47 13.28 13.29 22845496 11.7805 down down correct
WMC.US Western Asset Mortgage Capital Corporation 20200312 0 8.62 8.69 7.21 7.42 1781609 6.6972 down down correct
WMK.US Weis Markets Inc 20200312 0 34.56 35.37 32.4401 32.62 204612 31.3118 down down correct
WMS.US Advanced Drainage Systems Inc 20200312 0 38.31 38.4 33.77 34.07 676234 33.7818 down down correct
WMT.US Walmart Inc 20200312 0 106.02 111.49 102.98 104.05 18774446 100.7396 down down correct
WNC.US Wabash National Corporation 20200312 0 8.54 8.78 7.81 7.85 1492198 7.505 down up incorrect
WNS.US WNS (Holdings) Limited 20200312 0 55 56.39 50.17 52.47 528720 52.47 down up incorrect
WOLF.US Wolfspeed Inc 20200312 0 32.55 32.74 29 29.15 2711303 29.15 down down correct
WOR.US Worthington Industries Inc 20200312 0 23.24 23.94 21.96 22.43 283539 21.6103 down down correct
WOW.US WideOpenWest Inc 20200312 0 3.77 4.07 2.9453 3.38 1413060 3.38 down down correct
WPC.US W. P. Carey Inc 20200312 0 70.5 72 60 67.61 1607444 60.766 down down correct
WPM.US Wheaton Precious Metals Corp 20200312 0 22.41 28.52 22 26.52 5719718 25.8915 up up correct
WPP.US WPP plc 20200312 0 36.88 36.99 34.8 35.76 364956 32.3686 down down correct
WRB.US W. R. Berkley Corporation 20200312 0 54.18 55.13 51.1 51.45 2037755 49.8095 down down correct
WRE.US Washington Real Estate Investment Trust 20200312 0 23.89 25.82 22.73 24.03 951613 21.9295 up up correct
WRI.US Weingarten Realty Investors 20200312 0 21.39 21.73 19.895 20.07 1387974 18.4501 down down correct
WRK.US WestRock Company 20200312 0 24.4 24.41 21.86 22.08 5813032 21.2586 down down correct
WSM.US Williams 20200312 0 46.82 47.52 42.61 42.62 2190448 41.1481 down down correct
WSO.US Watsco Inc 20200312 0 158.16 158.16 144.09 153.95 548825 145.4325 down down correct
WSR.US Whitestone REIT 20200312 0 10.35 10.35 8.76 8.77 854167 7.96 down down correct
WST.US West Pharmaceutical Services Inc 20200312 0 140.51 147.04 139.37 142.76 1054158 142.1741 up down incorrect
WTI.US W&T Offshore Inc 20200312 0 1.41 1.57 1.4 1.41 8863032 1.41
WTM.US White Mountains Insurance Group Ltd 20200312 0 865.5 885.765 814.28 818.36 31739 816.6681 down up incorrect
WTRG.US Essential Utilities Inc 20200312 0 37.4 39.08 33.9 36.7 2603732 35.3016 down down correct
WTRU.US Aqua America Inc 20200312 0 50.16 52.02 45.58 49.82 356500 45.5056 down down correct
WTS.US Watts Water Technologies Inc 20200312 0 80.23 84.9252 79.67 80.15 331988 79.0527 down down correct
WTTR.US Select Energy Services Inc 20200312 0 3.28 3.33 2.87 3.03 771729 3.03 down down correct
WU.US The Western Union Company 20200312 0 20.28 21.64 20.13 20.68 15484540 19.0307 up up correct
WWE.US World Wrestling Entertainment Inc 20200312 0 36 36 32.12 32.38 2664398 31.8324 down down correct
WWW.US Wolverine World Wide Inc 20200312 0 21.17 21.65 19.73 19.79 937916 19.2736 down down correct
WY.US Weyerhaeuser Company 20200312 0 20.49 20.662 18.2 18.66 9462560 17.9551 down down correct
X.US United States Steel Corporation 20200312 0 5.34 5.48 4.97 5.07 24458689 5.0348 down up incorrect
XFLT.US XAI Octagon Floating Rate & Alternative Income Term Trust 20200312 0 6.19 6.25 5.53 5.94 310032 4.8306 down down correct
XHR.US Xenia Hotels & Resorts Inc 20200312 0 11 11.06 10.18 10.41 1531654 10.135 down down correct
XIN.US Xinyuan Real Estate Co. Ltd 20200312 0 2.69 2.69 2.5 2.62 302044 2.4453 down down correct
XL.US XL Fleet Corp 20200312 0 9.85 9.85 9.85 9.85 10000 9.85
XOM.US Exxon Mobil Corporation 20200312 0 39.9 40.65 37 37.18 65725312 32.9015 down down correct
XPO.US XPO Logistics Inc 20200312 0 53.4651 59.7122 47.4379 55.4941 2016322 32.3016 up up correct
XPRO.US Frank’s International NV 20200312 0 10.68 12.66 9.96 11.88 167517 11.88 up up correct
XYF.US X Financial 20200312 0 0.98 1.06 0.98 1.04 20809 3.12 up up correct
XYL.US Xylem Inc 20200312 0 68.49 68.99 61 64.82 1955026 63.5651 down up incorrect
Y.US Alleghany Corporation 20200312 0 537.43 549.73 507.64 525.54 138527 525.54 down down correct
YCBD.US PA 20200312 0 6.3 6.3 5.8644 5.8706 3976 4.8735 down down correct
YELP.US Yelp Inc 20200312 0 21.21 23.44 19.29 21.46 1928563 21.46 up down incorrect
YETI.US YETI Holdings Inc 20200312 0 20.5 23.15 20.5 22.4 2806400 22.4 up down incorrect
YEXT.US Yext Inc 20200312 0 12.5 12.94 11.87 11.88 1525540 11.88 down down correct
YPF.US YPF Sociedad Anónima 20200312 0 5.01 5.05 4.45 4.65 3465588 4.65 down down correct
YRD.US Yiren Digital Ltd 20200312 0 3.96 4.17 3.93 3.93 318305 3.93 down down correct
YUM.US Yum! Brands Inc 20200312 0 75.58 82.34 74.61 78.45 5271981 76.0393 up up correct
YUMC.US Yum China Holdings Inc 20200312 0 39.81 41.01 39.16 39.24 4883100 38.8453 down down correct
ZBH.US Zimmer Biomet Holdings Inc 20200312 0 103.62 106.83 99.26 102.03 3323566 100.5707 down down correct
ZEN.US Zendesk Inc 20200312 0 61.26 65.42 59.74 60.17 3258851 60.17 down down correct
ZEPP.US Zepp Health Corporation 20200312 0 13.39 13.9 12.58 13.16 865490 13.16 down down correct
ZNH.US China Southern Airlines Company Limited 20200312 0 26.01 26.01 24.25 24.41 80929 24.41 down down correct
ZTO.US ZTO Express (Cayman) Inc 20200312 0 25.79 26.64 23.51 25.89 5194728 25.3962 up up correct
ZTR.US Virtus Total Return Fund Inc 20200312 0 8.34 8.5 7.31 7.6 705450 6.2985 down up incorrect
ZTS.US Zoetis Inc 20200312 0 122.26 127.34 119.92 120.28 5344299 119.1114 down down correct
ZUO.US Zuora Inc 20200312 0 9.24 9.45 8.5 8.59 2202900 8.59 down down correct
ZWS.US Zurn Water Solutions Corp 20200312 0 24.89 26.38 21.86 21.92 1713300 21.6238 down down correct
ZYME.US Zymeworks Inc 20200312 0 25.25 31 25.01 28.74 740800 28.74 up up correct

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