| Code | Name | High | Low | Close | Volume | Change | |
|---|
| EA | Electronic Arts Inc | 88.36 | 85.52 | 86.17 | 1,655,681 | -1.22 |  | 1.40 |   |
| EACQ | Easterly Acq | 10.45 | 10.21 | 10.44 | 2,600 | -0.01 | | 0.10 | |
| EACQU | Easterly Acquisition Corp | 10.78 | 10.78 | 10.78 | 400 | 0.00 |  | 0.00 | |
| EACQW | Easterly Acq Warrant | 1.070 | 1.020 | 1.060 | 1,200 | -0.040 | | 3.64 | |
| EAGL | Platinum Eagle Acquisition Corp. Class A | 10.12 | 10.04 | 10.10 | 919,537 | 0.19 |  | 1.92 | |
| EAGLU | Double Eagle Units | 10.55 | 10.48 | 10.55 | 120,730 | 0.15 | | 1.44 | |
| EAGLW | Platinum Eagle Acquisition Corp. Warrant | 1.550 | 1.200 | 1.550 | 1,483,525 | 0.100 | | 6.90 | |
| EARS | Auris Medical | 0.6800 | 0.6400 | 0.6500 | 505,278 | -0.0180 | | 2.69 | |
| EAST | Eastside Distilling Inc | 8.060 | 7.460 | 7.590 | 9,673 | -0.410 | | 5.13 | |
| EBAY | Ebay Inc | 28.33 | 28.04 | 28.07 | 5,228,151 | -0.03 | | 0.11 | |
| EBAYL | Ebay Inc 6.0% NTS | 25.98 | 25.78 | 25.85 | 4,882 | 0.13 | | 0.51 | |
| EBIX | Ebix Inc | 52.64 | 50.32 | 50.37 | 154,046 | -0.71 | | 1.39 | |
| EBMT | Eagle Bancorp [Mt] | 16.75 | 16.28 | 16.75 | 900 | -0.15 | | 0.89 | |
| EBSB | Meridian Bncp | 16.03 | 15.73 | 15.73 | 63,108 | -0.17 | | 1.07 | |
| EBTC | Enterprise Bancorp I | 32.10 | 30.91 | 31.22 | 4,124 | -0.21 | | 0.67 | |
| ECHO | Echo Global Logistic | 25.79 | 24.95 | 25.21 | 78,296 | 0.16 | | 0.64 | |
| ECOL | US Ecology Inc | 70.84 | 69.49 | 69.65 | 16,622 | -0.16 | | 0.23 | |
| ECOR | Electrocore Inc | 7.990 | 6.390 | 6.910 | 55,249 | -0.160 | | 2.26 | |
| ECPG | Encore Capital Grp | 27.70 | 26.56 | 26.56 | 143,798 | -0.36 | | 1.34 | |
| ECYT | Endocyte Inc | 23.69 | 23.53 | 23.55 | 883,258 | -0.03 | | 0.13 | |
| EDAP | Edap Tms Sa ADR | 2.470 | 2.290 | 2.440 | 46,422 | -0.020 | | 0.81 | |
| EDBI | Legg EM Div Core ETF | 27.91 | 27.91 | 27.91 | 176 | -0.72 | | 2.53 | |
| EDGE | Edge Therapeut Cm S | 0.6900 | 0.6500 | 0.6700 | 318,723 | 0.0000 | | 0.00 | |
| EDGW | Edgewater Tech Inc | 5.050 | 4.440 | 4.440 | 60,300 | -0.210 | | 4.52 | |
| EDIT | Editas Medicine | 29.48 | 26.86 | 27.37 | 267,244 | -1.61 | | 5.56 | |
| EDNT | Edison Nation Inc | 6.250 | 5.790 | 6.100 | 10,968 | -0.410 | | 6.30 | |
| EDRY | Eurodry Ltd | 12.46 | 11.20 | 11.35 | 42,712 | 0.10 | | 0.89 | |
| EDTX | Edtechx Holdings Acquisition Corp | 9.710 | 9.710 | 9.710 | 101 | 0.010 | | 0.10 | |
| EDTXU | Edtechx Holdings Acquisition Corp. Unit | 9.980 | 9.980 | 9.980 | 299 | -0.010 | | 0.10 | |
| EDTXW | Edtechx Holdings Acquisition Corp. | 0.4100 | 0.3500 | 0.3500 | 48,400 | -0.0900 | | 20.45 | |
| EDUC | Educational Dev Cp | 11.74 | 11.63 | 11.63 | 651 | 0.08 | | 0.69 | |
| EEFT | Euronet Worldwide | 111.2 | 108.8 | 108.8 | 105,512 | 0.1 | | 0.11 | |
| EEI | Ecology Environment | 12.11 | 11.99 | 12.00 | 1,432 | -0.34 | | 2.76 | |
| EEMA | Emrg Mkts Asia Ishares MSCI ETF | 62.90 | 62.22 | 62.29 | 6,325 | 0.07 | | 0.11 | |
| EFAS | G-X MSCI Superdividend EAFE ETF | 16.24 | 16.13 | 16.16 | 600 | 0.08 | | 0.50 | |
| EFBI | Eagle Financial Bancorp Inc | 16.00 | 15.48 | 15.93 | 6,600 | 0.63 | | 4.14 | |
| EFII | Elec Imaging Inc | 28.66 | 27.72 | 27.75 | 67,911 | -0.23 | | 0.82 | |
| EFOI | Energy Focus | 1.1500 | 0.8900 | 0.9800 | 37,721 | -0.1400 | | 12.50 | |
| EFSC | Enterprises Finl Svc | 46.30 | 45.22 | 45.22 | 42,271 | -0.66 | | 1.44 | |
| EGAN | Egain Corp | 8.000 | 7.590 | 7.710 | 113,156 | -0.060 | | 0.77 | |
| EGBN | Eagle Bancorp Inc | 53.98 | 52.00 | 52.21 | 1,333,538 | 2.96 | | 6.01 | |
| EGC | Energy Xxi Gulf Coast Inc | 9.100 | 8.940 | 9.100 | 12,491,700 | 0.780 | | 9.38 | |
| EGLE | Eagle Bulk Ship New | 4.770 | 4.480 | 4.480 | 475,438 | -0.230 | | 4.88 | |
| EGOV | Nic Inc | 13.99 | 13.70 | 13.75 | 497,034 | -0.04 | | 0.29 | |
| EGRX | Eagle Pharmaceutical | 51.92 | 48.97 | 49.46 | 68,760 | -1.15 | | 2.27 | |
| EHTH | Ehealth Inc | 34.44 | 31.59 | 31.61 | 129,092 | -2.39 | | 7.03 | |
| EIDX | Eidos Therapeutics Inc | 14.55 | 12.29 | 12.77 | 84,105 | -1.10 | | 7.93 | |
| EIGI | Endurance Int Grp | 8.940 | 8.640 | 8.680 | 100,352 | -0.170 | | 1.92 | |
| EIGR | Eiger Biopharma | 10.070 | 9.150 | 9.200 | 66,307 | -0.500 | | 5.15 | |
| EKSO | Ekso Bionics Holdings Inc | 2.170 | 2.100 | 2.116 | 35,042 | -0.054 | | 2.51 | |
| ELGX | Endologix Inc | 1.0100 | 1.0000 | 1.0000 | 431,426 | -0.0100 | | 0.99 | |
| ELOX | Eloxx Pharmaceuticals Inc | 16.97 | 15.24 | 15.60 | 2,293 | -0.36 | | 2.26 | |
| ELSE | Electro Sensors In | 3.600 | 3.600 | 3.600 | 793 | 0.150 | | 4.35 | |
| ELTK | Eltek Ltd | 2.870 | 2.860 | 2.870 | 400 | -0.230 | | 7.42 | |
| EMB | USD Emrg Mkts Bond Ishares JPM ETF | 104.3 | 104.2 | 104.3 | 797,526 | 0.2 | | 0.14 | |
| EMCB | Wisdomtree EM Corp Bond Fund | 68.01 | 68.01 | 68.01 | 100 | -0.24 | | 0.35 | |
| EMCF | Emclaire Finl Cor | 33.75 | 32.98 | 33.75 | 2,200 | 0.84 | | 2.55 | |
| EMCG | Wisdomtree EM Consumer Growth | 19.96 | 19.85 | 19.96 | 4,600 | 0.15 | | 0.76 | |
| EMCI | E M C Insurance Gp | 24.98 | 23.92 | 24.15 | 1,186 | -0.31 | | 1.27 | |
| EMIF | Emrg Mkts Infrastructure Ishares ETF | 27.34 | 27.14 | 27.21 | 1,726 | 0.03 | | 0.10 | |
| EMITF | Elbit Imaging Ord | 1.750 | 1.540 | 1.600 | 17,948 | -0.100 | | 5.88 | |
| EMKR | Emcore Corp | 4.610 | 4.450 | 4.510 | 57,172 | 0.110 | | 2.50 | |
| EML | Eastern Co | 28.24 | 27.59 | 27.70 | 2,825 | -0.25 | | 0.89 | |
| EMMS | Emmis Commun Cl A | 3.910 | 3.800 | 3.810 | 8,700 | -0.020 | | 0.52 | |
| EMXC | Emrg Mkts Ex China Ishares MSCI ETF | 46.62 | 46.22 | 46.22 | 530 | -0.09 | | 0.19 | |
| ENDP | Endo Int'l Plc | 13.64 | 12.77 | 12.99 | 3,237,235 | -0.53 | | 3.92 | |
| ENFC | Entegra Financ Cm ST | 23.54 | 23.10 | 23.17 | 2,149 | -0.20 | | 0.86 | |
| ENG | Englobal Corp | 0.9500 | 0.8400 | 0.8600 | 10,055 | -0.0400 | | 4.44 | |
| ENPH | Enphase Energy Inc | 5.530 | 5.350 | 5.400 | 503,672 | -0.040 | | 0.74 | |
| ENSG | The Ensign Group In | 46.39 | 45.09 | 45.11 | 149,400 | -0.35 | | 0.77 | |
| ENT | Global Eagle Entrtn | 2.480 | 2.230 | 2.260 | 95,938 | -0.220 | | 8.87 | |
| ENTA | Enanta Pharmaceutica | 77.74 | 75.88 | 76.00 | 131,537 | -0.97 | | 1.26 | |
| ENTG | Entegris Inc | 26.84 | 26.27 | 26.34 | 430,306 | 0.11 | | 0.42 | |
| ENTX | Entera Bio Ltd | 5.460 | 5.210 | 5.210 | 1,377 | -0.010 | | 0.19 | |
| ENTXW | Entera Bio Ltd. Warrant | 0.9800 | 0.9800 | 0.9800 | 201 | 0.1300 | | 15.29 | |
| ENZL | New Zealand Ishares MSCI ETF | 47.48 | 47.23 | 47.33 | 3,535 | -0.17 | | 0.36 | |
| EOLS | Evolus Inc | 14.90 | 13.72 | 13.95 | 161,323 | -0.67 | | 4.58 | |
| EPAY | Bottomline Tech In | 54.53 | 52.48 | 53.64 | 192,885 | 1.10 | | 2.09 | |
| EPIX | Essa Pharma | 3.240 | 3.240 | 3.240 | 219 | 0.040 | | 1.25 | |
| EPZM | Epizyme Inc | 7.810 | 7.210 | 7.320 | 190,070 | -0.260 | | 3.43 | |
| EQ | Equillium Inc. | 15.54 | 14.24 | 15.38 | 2,099 | -0.17 | | 1.09 | |
| EQBK | Equity Bncsrs Cm A | 37.00 | 36.12 | 36.83 | 11,895 | 0.46 | | 1.26 | |
| EQIX | Equinix Inc | 388.3 | 380.1 | 383.0 | 130,179 | -0.6 | | 0.14 | |
| EQRR | Proshares Trust Proshares Equities For | 44.10 | 44.08 | 44.10 | 396 | -0.27 | | 0.61 | |
| ERI | Eldorado Resorts | 37.79 | 35.55 | 36.25 | 866,771 | 1.25 | | 3.57 | |
| ERIC | Ericsson ADR | 8.730 | 8.500 | 8.550 | 4,082,349 | -0.370 | | 4.15 | |
| ERIE | Erie Indemnity Co | 134.3 | 132.8 | 132.8 | 1,837 | -1.2 | | 0.86 | |
| ERII | Energy Recovery Inc | 8.670 | 8.460 | 8.490 | 57,548 | -0.010 | | 0.12 | |
| ERYP | Erytech Pharma | 8.350 | 8.010 | 8.040 | 1,601 | 0.160 | | 2.03 | |
| ESBK | Elmira Sav Bk | 19.95 | 19.10 | 19.10 | 545 | -0.88 | | 4.40 | |
| ESCA | Escalade Inc | 12.24 | 12.24 | 12.24 | 162 | 0.09 | | 0.74 | |
| ESEA | Euroseas Ltd | 1.970 | 1.680 | 1.890 | 1,999,291 | 0.120 | | 6.78 | |
| ESES | Eco-Stim Energy | 0.1795 | 0.1550 | 0.1632 | 295,729 | -0.0058 | | 3.43 | |
| ESG | Flexshares US ESG Impact Index | 64.44 | 64.44 | 64.44 | 260 | -0.47 | | 0.72 | |
| ESGD | EAFE ESG Optimized Ishares MSCI ETF | 61.36 | 60.97 | 60.97 | 59,511 | -0.01 | | 0.02 | |
| ESGE | Emrg Mkts ESG Optimized Ishares MSCI ETF | 31.65 | 31.36 | 31.38 | 25,634 | 0.09 | | 0.29 | |
| ESGG | Flexshares Global ESG Impact Index | 92.18 | 91.46 | 91.46 | 500 | -1.58 | | 1.70 | |
| ESGR | Enstar Group Ltd | 178.6 | 176.4 | 177.7 | 8,644 | 1.6 | | 0.90 | |
| ESGRP | Enstar Group Ltd | 25.48 | 25.16 | 25.25 | 65,538 | -0.57 | | 2.21 | |
| ESGU | USA ESG Optimized Ishares MSCI ETF | 59.99 | 59.25 | 59.28 | 4,664 | -0.39 | | 0.65 | |
| ESIO | Electro Sci Inds | 29.25 | 29.06 | 29.08 | 312,093 | 0.10 | | 0.35 | |
| ESLT | Elbit Systems Ltd | 119.4 | 117.8 | 118.0 | 7,049 | -1.6 | | 1.30 | |
| ESND | Essendant Inc | 12.73 | 12.69 | 12.69 | 46,089 | -0.01 | | 0.08 | |
| ESPR | Esperion Theraptc | 51.57 | 46.01 | 46.50 | 374,303 | -3.53 | | 7.06 | |
| ESQ | Esquire Financial Holdings Inc | 25.59 | 25.06 | 25.38 | 3,460 | -0.08 | | 0.31 | |
| ESRX | Express Scripts | 97.75 | 96.67 | 96.83 | 1,300,462 | -0.05 | | 0.05 | |
| ESSA | Essa Bancorp Inc | 16.21 | 16.15 | 16.19 | 2,349 | 0.00 | | 0.00 | |
| ESTA | Establishment Labs Holdings Inc | 27.45 | 26.44 | 27.39 | 28,578 | 0.39 | | 1.44 | |
| ESTR | Estre Ambiental Inc | 4.010 | 3.760 | 3.870 | 400 | -0.130 | | 3.25 | |
| ESTRW | Estre Ambiental Inc Warrant | 0.1762 | 0.1762 | 0.1762 | 1,200 | 0.0162 | | 10.13 | |
| ESXB | Community Bankers | 8.640 | 8.380 | 8.640 | 4,273 | 0.100 | | 1.17 | |
| ETFC | E*Trade Finl Corp | 53.46 | 51.62 | 51.65 | 1,164,869 | -0.79 | | 1.51 | |
| ETSY | Etsy Inc | 49.15 | 47.38 | 47.54 | 1,402,508 | 0.19 | | 0.40 | |
| ETTX | Entasis Therapeutics Holdings Inc. | 6.500 | 6.110 | 6.150 | 6,377 | -0.080 | | 1.28 | |
| EUFN | Europe Financials Ishares MSCI ETF | 18.96 | 18.73 | 18.73 | 237,318 | -0.10 | | 0.53 | |
| EVBG | Everbridge Inc | 50.08 | 46.56 | 46.77 | 196,511 | -2.10 | | 4.30 | |
| EVER | Everquote Inc. Class A | 6.850 | 6.150 | 6.200 | 402,409 | -0.530 | | 7.88 | |
| EVFM | Evofem Biosciences Inc | 3.460 | 3.370 | 3.460 | 8,905 | 0.070 | | 2.06 | |
| EVFTC | Eaton Vance Nextshares Trust II | 99.97 | 99.97 | 99.97 | 3,100 | -0.06 | | 0.06 | |
| EVGN | Evogene Ltd Ord | 2.550 | 2.550 | 2.550 | 1,000 | -0.180 | | 6.59 | |
| EVK | Ever Glory Intl Grp | 4.000 | 3.920 | 4.000 | 300 | 0.000 | | 0.00 | |
| EVLO | Evelo Biosciences Inc | 8.110 | 7.220 | 7.250 | 34,064 | -0.490 | | 6.33 | |
| EVLV | Evine Live Cl A | 1.170 | 1.150 | 1.160 | 6,449 | 0.010 | | 0.87 | |
| EVOK | Evoke Pharma | 2.740 | 2.680 | 2.680 | 35,086 | -0.060 | | 2.19 | |
| EVOL | Evolving Systems Inc | 1.700 | 1.600 | 1.680 | 18,905 | 0.110 | | 7.01 | |
| EVOP | Evo Payments Inc. Class A | 27.70 | 26.16 | 27.26 | 162,735 | 1.38 | | 5.33 | |
| EVSTC | Eaton Vance Nextshares Trust Eaton Vance | 99.98 | 99.98 | 99.98 | 100 | -0.04 | | 0.04 | |
| EWBC | East West Bancorp | 54.56 | 52.43 | 52.49 | 133,517 | -1.33 | | 2.47 | |
| EWZS | Brazil Small-Cap Ishares MSCI ETF | 14.15 | 13.99 | 14.04 | 9,564 | 0.18 | | 1.30 | |
| EXAS | Exact Sciences Cor | 71.17 | 67.34 | 68.42 | 492,356 | -0.99 | | 1.43 | |
| EXEL | Exelixis Inc | 17.34 | 16.72 | 16.92 | 2,296,895 | 0.27 | | 1.62 | |
| EXFO | Exfo Inc | 3.780 | 3.430 | 3.560 | 11,265 | -0.140 | | 3.78 | |
| EXLS | Exlservice Holdings | 58.61 | 57.53 | 57.56 | 45,622 | -0.49 | | 0.84 | |
| EXPD | Expeditors Intl | 72.51 | 71.62 | 71.62 | 316,782 | 0.19 | | 0.27 | |
| EXPE | Expedia Group Inc | 125.2 | 122.8 | 123.6 | 475,653 | 1.2 | | 0.96 | |
| EXPI | Exp Realty Internati | 12.47 | 10.83 | 11.23 | 139,761 | -0.94 | | 7.72 | |
| EXPO | Exponent Inc | 53.60 | 52.72 | 53.01 | 59,195 | 0.36 | | 0.68 | |
| EXTR | Extreme Networks | 6.430 | 6.270 | 6.280 | 522,060 | 0.000 | | 0.00 | |
| EYE | National Vision Holdings Inc | 42.67 | 40.27 | 42.33 | 416,170 | 1.24 | | 3.02 | |
| EYEG | Eyegate Pharma | 0.4700 | 0.3955 | 0.4405 | 4,149,680 | 0.0205 | | 4.88 | |
| EYEGW | Eyegate Pharm Wts | 0.0600 | 0.0500 | 0.0600 | 28,000 | -0.0100 | | 14.29 | |
| EYEN | Eyenovia Inc | 3.970 | 2.900 | 3.480 | 53,340 | 0.840 | | 31.82 | |
| EYES | Second Sight | 1.480 | 1.310 | 1.400 | 577,157 | -0.060 | | 4.11 | |
| EYESW | Second Sight Medical Products Inc | 0.4000 | 0.4000 | 0.4000 | 5,300 | 0.0000 | | 0.00 | |
| EYPT | Eyepoint Pharmaceuticals Inc | 2.220 | 2.000 | 2.070 | 328,220 | 0.040 | | 1.97 | |
| EZPW | Ezcorp Inc | 9.210 | 8.920 | 8.980 | 255,626 | -0.140 | | 1.54 | |