| Code | Name | High | Low | Close | Volume | Change | |
|---|
| EA | Electronic Arts Inc | 149.5 | 147.0 | 148.0 | 1,645,400 | -1.0 |  | 0.65 |   |
| EACQ | Easterly Acq | 10.40 | 10.40 | 10.40 | 1,300 | 0.00 |  | 0.00 | |
| EACQU | Easterly Acquisition Corp. | 9.410 | 9.410 | 9.410 | 300 | -1.040 | | 9.95 | |
| EACQW | Easterly Acq Warrant | 1.190 | 1.190 | 1.190 | 100 | 0.020 |  | 1.71 | |
| EAGL | Platinum Eagle Acquisition Corp. Class A | 9.770 | 9.760 | 9.770 | 2,000 | 0.040 | | 0.41 | |
| EAGLU | Double Eagle Units | 10.19 | 10.05 | 10.19 | 700 | 0.06 | | 0.59 | |
| EAGLW | Platinum Eagle Acquisition Corp. Warrant | 1.400 | 1.260 | 1.400 | 600 | 0.000 | | 0.00 | |
| EARS | Auris Medical | 0.2800 | 0.2800 | 0.2800 | 23,343 | 0.0040 | | 1.45 | |
| EAST | Eastside Distilling Inc | 8.350 | 8.030 | 8.350 | 11,200 | 0.040 | | 0.48 | |
| EASTW | Eastside Distilling Inc. Warrant | 3.000 | 3.000 | 3.000 | 125 | 0.665 | | 28.48 | |
| EBAY | Ebay Inc | 35.65 | 33.93 | 34.11 | 50,978,000 | -3.84 | | 10.12 | |
| EBAYL | Ebay Inc 6.0% NTS | 26.07 | 25.85 | 26.07 | 77,400 | 0.11 | | 0.42 | |
| EBIX | Ebix Inc | 82.80 | 80.80 | 82.70 | 103,600 | 0.85 | | 1.04 | |
| EBMT | Eagle Bancorp [Mt] | 19.20 | 19.05 | 19.05 | 1,200 | -0.10 | | 0.52 | |
| EBSB | Meridian Bncp | 19.03 | 18.85 | 18.90 | 89,800 | -0.05 | | 0.26 | |
| EBTC | Enterprise Bancorp I | 39.90 | 37.65 | 37.65 | 6,800 | -0.21 | | 0.55 | |
| ECHO | Echo Global Logistic | 30.70 | 29.25 | 30.60 | 323,900 | 1.25 | | 4.26 | |
| ECOL | US Ecology Inc | 65.50 | 64.15 | 65.00 | 73,800 | 0.40 | | 0.62 | |
| ECOR | Electrocore Inc. | 17.96 | 15.33 | 15.84 | 158,400 | -0.36 | | 2.22 | |
| ECPG | Encore Capital Grp | 36.70 | 36.10 | 36.70 | 381,000 | 0.35 | | 0.96 | |
| ECYT | Endocyte Inc | 17.26 | 16.63 | 17.10 | 684,500 | 0.30 | | 1.79 | |
| EDAP | Edap Tms Sa ADR | 3.260 | 3.170 | 3.250 | 37,700 | 0.060 | | 1.88 | |
| EDBI | Legg EM Div Core ETF | 29.47 | 29.41 | 29.41 | 600 | -0.31 | | 1.04 | |
| EDGE | Edge Therapeut Cm S | 1.050 | 1.000 | 1.020 | 224,700 | 0.000 | | 0.00 | |
| EDGW | Edgewater Tech Inc | 5.270 | 5.020 | 5.180 | 11,100 | -0.040 | | 0.77 | |
| EDIT | Editas Medicine | 36.35 | 34.38 | 36.13 | 704,500 | 0.75 | | 2.12 | |
| EDRY | Eurodry Ltd. | 7.670 | 7.450 | 7.450 | 8,800 | -0.200 | | 2.61 | |
| EDUC | Educational Dev Cp | 21.50 | 20.36 | 20.50 | 18,600 | 0.10 | | 0.49 | |
| EEFT | Euronet Worldwide | 86.37 | 85.47 | 86.09 | 198,300 | 0.15 | | 0.17 | |
| EEI | Ecology Environment | 13.95 | 13.65 | 13.85 | 6,800 | 0.30 | | 2.21 | |
| EEMA | Emrg Mkts Asia Ishares MSCI ETF | 68.71 | 68.17 | 68.38 | 14,900 | -0.87 | | 1.26 | |
| EFAS | G-X MSCI Superdividend EAFE ETF | 17.49 | 17.49 | 17.49 | 600 | -0.03 | | 0.17 | |
| EFBI | Eagle Financial Bancorp Inc | 16.08 | 16.05 | 16.08 | 300 | 0.06 | | 0.37 | |
| EFII | Elec Imaging Inc | 35.01 | 34.49 | 34.91 | 186,400 | 0.29 | | 0.84 | |
| EFOI | Energy Focus | 2.180 | 2.110 | 2.110 | 4,200 | -0.090 | | 4.09 | |
| EFSC | Enterprises Finl Svc | 55.65 | 54.70 | 55.55 | 111,700 | 0.45 | | 0.82 | |
| EGAN | Egain Corp | 14.05 | 13.22 | 13.50 | 513,100 | 0.30 | | 2.27 | |
| EGBN | Eagle Bancorp Inc | 59.50 | 54.80 | 57.05 | 572,200 | -3.10 | | 5.15 | |
| EGC | Energy Xxi Gulf Coast Inc | 8.980 | 8.945 | 8.970 | 339,500 | 0.020 | | 0.22 | |
| EGLE | Eagle Bulk Ship New | 5.760 | 5.640 | 5.690 | 193,800 | -0.020 | | 0.35 | |
| EGLT | Egalet Corp | 0.3650 | 0.3413 | 0.3413 | 11,713 | -0.0287 | | 7.76 | |
| EGOV | Nic Inc | 16.40 | 16.05 | 16.30 | 258,000 | 0.25 | | 1.56 | |
| EGRX | Eagle Pharmaceutical | 84.97 | 81.19 | 83.86 | 261,400 | 1.38 | | 1.67 | |
| EHTH | Ehealth Inc | 24.77 | 24.10 | 24.34 | 123,300 | -0.02 | | 0.08 | |
| EIDX | Eidos Therapeutics Inc | 22.33 | 21.40 | 21.49 | 26,400 | -0.15 | | 0.69 | |
| EIGI | Endurance Int Grp | 10.65 | 10.50 | 10.60 | 459,900 | 0.00 | | 0.00 | |
| EIGR | Eiger Biopharma | 11.05 | 10.60 | 10.80 | 101,400 | -0.25 | | 2.26 | |
| EKSO | Ekso Bionics Holdings Inc | 1.870 | 1.780 | 1.850 | 199,000 | -0.040 | | 2.12 | |
| ELGX | Endologix Inc | 5.400 | 5.220 | 5.340 | 196,400 | 0.000 | | 0.00 | |
| ELON | Echelon Corp | 8.310 | 8.290 | 8.300 | 15,200 | 0.000 | | 0.00 | |
| ELOX | Eloxx Pharmaceuticals Inc | 17.41 | 17.11 | 17.29 | 30,300 | -0.12 | | 0.69 | |
| ELSE | Electro Sensors In | 3.960 | 3.930 | 3.930 | 1,100 | -0.060 | | 1.50 | |
| ELTK | Eltek Ltd | 4.100 | 3.800 | 4.000 | 17,000 | 0.090 | | 2.30 | |
| EMB | USD Emrg Mkts Bond Ishares JPM ETF | 108.8 | 108.5 | 108.7 | 1,749,900 | 0.0 | | 0.02 | |
| EMCB | Wisdomtree EM Corp Bond Fund | 69.99 | 69.66 | 69.66 | 2,100 | -0.04 | | 0.06 | |
| EMCF | Emclaire Finl Cor | 37.00 | 36.50 | 36.50 | 500 | 1.35 | | 3.84 | |
| EMCG | Wisdomtree EM Consumer Growth | 22.84 | 22.71 | 22.79 | 4,800 | -0.34 | | 1.45 | |
| EMCI | E M C Insurance Gp | 28.70 | 28.19 | 28.24 | 10,800 | -0.13 | | 0.46 | |
| EMIF | Emrg Mkts Infrastructure Ishares ETF | 28.40 | 28.28 | 28.40 | 800 | -0.13 | | 0.46 | |
| EMITF | Elbit Imaging Ord | 2.450 | 2.290 | 2.450 | 9,900 | 0.170 | | 7.46 | |
| EMKR | Emcore Corp | 5.450 | 5.150 | 5.200 | 67,300 | -0.150 | | 2.80 | |
| EML | Eastern Co | 29.15 | 28.35 | 28.45 | 9,400 | -0.30 | | 1.04 | |
| EMMS | Emmis Commun Cl A | 4.710 | 4.450 | 4.510 | 6,400 | 0.080 | | 1.81 | |
| EMXC | Emrg Mkts Ex China Ishares MSCI ETF | 48.89 | 48.89 | 48.89 | 200 | -0.79 | | 1.59 | |
| ENDP | Endo Int'l Plc | 11.32 | 10.91 | 11.22 | 3,810,400 | 0.01 | | 0.09 | |
| ENFC | Entegra Financ Cm ST | 30.20 | 30.05 | 30.10 | 13,700 | -0.05 | | 0.17 | |
| ENG | Englobal Corp | 1.360 | 1.280 | 1.280 | 20,500 | -0.060 | | 4.48 | |
| ENPH | Enphase Energy Inc | 7.145 | 6.600 | 7.020 | 2,872,500 | 0.330 | | 4.93 | |
| ENSG | The Ensign Group In | 38.17 | 37.03 | 38.15 | 228,100 | 0.21 | | 0.55 | |
| ENT | Global Eagle Entrtn | 2.860 | 2.760 | 2.760 | 216,200 | -0.070 | | 2.47 | |
| ENTA | Enanta Pharmaceutica | 127.0 | 122.0 | 123.1 | 259,800 | -2.5 | | 1.97 | |
| ENTG | Entegris Inc | 38.05 | 37.20 | 37.90 | 1,151,400 | 0.10 | | 0.26 | |
| ENTX | Entera Bio Ltd. | 6.160 | 5.600 | 5.970 | 2,300 | -0.350 | | 5.54 | |
| ENTXW | Entera Bio Ltd. Warrant | 0.8500 | 0.5200 | 0.8500 | 4,800 | -0.0500 | | 5.56 | |
| ENZL | New Zealand Ishares MSCI ETF | 47.64 | 47.34 | 47.49 | 18,600 | -0.65 | | 1.34 | |
| EOLS | Evolus Inc. | 20.10 | 19.20 | 19.75 | 2,680,600 | -1.57 | | 7.36 | |
| EPAY | Bottomline Tech In | 55.92 | 55.28 | 55.64 | 212,100 | -0.13 | | 0.23 | |
| EPIX | Essa Pharma | 3.690 | 3.340 | 3.690 | 3,562 | 0.010 | | 0.27 | |
| EPZM | Epizyme Inc | 13.65 | 13.25 | 13.55 | 233,600 | 0.00 | | 0.00 | |
| EQBK | Equity Bncsrs Cm A | 43.79 | 42.90 | 43.66 | 148,600 | 0.54 | | 1.25 | |
| EQFN | Equitable Fincl | 10.58 | 10.45 | 10.45 | 4,900 | 0.00 | | 0.00 | |
| EQIX | Equinix Inc | 439.8 | 433.7 | 437.2 | 376,800 | 2.6 | | 0.61 | |
| EQRR | Proshares Trust Proshares Equities For | 49.04 | 48.84 | 49.04 | 2,400 | -0.10 | | 0.20 | |
| ERI | Eldorado Resorts | 44.50 | 43.25 | 44.40 | 398,800 | 0.45 | | 1.02 | |
| ERIC | Ericsson ADR | 8.365 | 8.210 | 8.230 | 12,429,400 | -0.040 | | 0.48 | |
| ERIE | Erie Indemnity Co | 120.0 | 119.0 | 119.2 | 31,900 | -0.6 | | 0.48 | |
| ERII | Energy Recovery Inc | 8.530 | 8.290 | 8.490 | 283,100 | 0.210 | | 2.54 | |
| ERYP | Erytech Pharma | 11.09 | 10.83 | 11.06 | 1,000 | 0.22 | | 2.03 | |
| ESBK | Elmira Sav Bk | 20.50 | 20.40 | 20.40 | 1,700 | -0.09 | | 0.44 | |
| ESCA | Escalade Inc | 13.95 | 13.80 | 13.90 | 4,300 | 0.00 | | 0.00 | |
| ESEA | Euroseas Ltd | 1.830 | 1.740 | 1.780 | 8,800 | -0.005 | | 0.28 | |
| ESES | Eco-Stim Energy | 0.7000 | 0.6300 | 0.6500 | 23,800 | -0.0500 | | 7.14 | |
| ESG | Flexshares US ESG Impact Index | 66.59 | 66.41 | 66.59 | 500 | 0.02 | | 0.03 | |
| ESGD | EAFE ESG Optimized Ishares MSCI ETF | 65.95 | 65.63 | 65.74 | 35,200 | -0.24 | | 0.36 | |
| ESGE | Emrg Mkts ESG Optimized Ishares MSCI ETF | 33.73 | 33.41 | 33.60 | 44,200 | -0.42 | | 1.23 | |
| ESGG | Flexshares Global ESG Impact Index | 97.08 | 96.71 | 96.71 | 900 | -0.44 | | 0.45 | |
| ESGR | Enstar Group Ltd | 214.7 | 213.1 | 213.5 | 15,600 | -0.3 | | 0.12 | |
| ESGRP | Enstar Group Ltd | 25.53 | 25.45 | 25.46 | 106,500 | -0.02 | | 0.08 | |
| ESGU | USA ESG Optimized Ishares MSCI ETF | 61.69 | 61.52 | 61.55 | 52,000 | -0.19 | | 0.31 | |
| ESIO | Electro Sci Inds | 18.36 | 17.81 | 18.03 | 404,400 | -0.39 | | 2.12 | |
| ESLT | Elbit Systems Ltd | 118.8 | 118.0 | 118.1 | 18,500 | -1.6 | | 1.34 | |
| ESND | Essendant Inc | 14.51 | 14.19 | 14.42 | 176,300 | 0.14 | | 0.98 | |
| ESPR | Esperion Theraptc | 44.03 | 42.62 | 43.13 | 516,500 | -0.63 | | 1.44 | |
| ESQ | Esquire Financial Holdings Inc | 26.48 | 25.51 | 26.03 | 26,500 | 0.03 | | 0.12 | |
| ESRX | Express Scripts | 77.68 | 75.40 | 76.73 | 6,124,900 | -1.16 | | 1.49 | |
| ESSA | Essa Bancorp Inc | 15.95 | 15.70 | 15.83 | 8,600 | 0.10 | | 0.64 | |
| ESTR | Estre Ambiental Inc | 8.610 | 8.090 | 8.250 | 4,900 | 0.050 | | 0.61 | |
| ESTRW | Estre Ambiental Inc Warrant | 0.4100 | 0.4050 | 0.4050 | 300 | -0.0050 | | 1.22 | |
| ESXB | Community Bankers | 9.850 | 9.600 | 9.750 | 15,700 | 0.150 | | 1.56 | |
| ETFC | E*Trade Finl Corp | 63.08 | 60.94 | 61.21 | 3,789,400 | -1.92 | | 3.04 | |
| ETSY | Etsy Inc | 45.25 | 43.19 | 43.23 | 1,639,500 | -1.21 | | 2.72 | |
| EUFN | Europe Financials Ishares MSCI ETF | 20.37 | 20.26 | 20.31 | 4,786,800 | -0.09 | | 0.44 | |
| EVBG | Everbridge Inc | 51.00 | 49.73 | 50.16 | 426,800 | 0.48 | | 0.97 | |
| EVER | Everquote Inc. Class A | 18.15 | 17.09 | 17.57 | 77,900 | -0.38 | | 2.12 | |
| EVFM | Evofem Biosciences Inc. | 2.490 | 2.130 | 2.340 | 92,700 | -0.080 | | 3.31 | |
| EVGBC | Eaton Vance Nextshares Global Income | 100.0 | 100.0 | 100.0 | 100 | 0.0 | | 0.04 | |
| EVGN | Evogene Ltd Ord | 2.940 | 2.900 | 2.900 | 3,600 | 0.010 | | 0.35 | |
| EVK | Ever Glory Intl Grp | 3.625 | 3.592 | 3.625 | 400 | -0.075 | | 2.03 | |
| EVLO | Evelo Biosciences Inc. | 14.82 | 13.06 | 14.76 | 134,000 | 0.81 | | 5.81 | |
| EVLV | Evine Live Cl A | 1.740 | 1.550 | 1.580 | 1,364,800 | 0.020 | | 1.28 | |
| EVOK | Evoke Pharma | 2.770 | 2.520 | 2.690 | 24,400 | 0.190 | | 7.60 | |
| EVOL | Evolving Systems Inc | 2.800 | 2.650 | 2.650 | 4,800 | -0.050 | | 1.85 | |
| EVOP | Evo Payments Inc. Class A | 23.76 | 22.33 | 23.01 | 427,300 | 0.20 | | 0.88 | |
| EWBC | East West Bancorp | 67.47 | 64.50 | 65.43 | 1,410,000 | -1.42 | | 2.12 | |
| EWZS | Brazil Small-Cap Ishares MSCI ETF | 13.28 | 13.01 | 13.17 | 14,000 | 0.07 | | 0.53 | |
| EXAS | Exact Sciences Cor | 67.95 | 66.56 | 67.61 | 1,109,700 | 0.87 | | 1.30 | |
| EXEL | Exelixis Inc | 21.62 | 21.14 | 21.34 | 2,580,500 | 0.01 | | 0.05 | |
| EXFO | Exfo Inc | 3.750 | 3.600 | 3.700 | 30,300 | 0.000 | | 0.00 | |
| EXLS | Exlservice Holdings | 62.48 | 61.33 | 62.44 | 119,900 | 0.94 | | 1.53 | |
| EXPD | Expeditors Intl | 73.28 | 72.42 | 73.06 | 635,800 | -0.12 | | 0.16 | |
| EXPE | Expedia Group Inc. | 128.5 | 126.9 | 127.8 | 1,072,500 | 0.3 | | 0.25 | |
| EXPI | Exp Realty Internati | 13.59 | 12.11 | 13.10 | 166,500 | 0.95 | | 7.82 | |
| EXPO | Exponent Inc | 50.70 | 50.05 | 50.45 | 242,600 | 0.10 | | 0.20 | |
| EXTR | Extreme Networks | 9.030 | 8.600 | 8.890 | 1,433,800 | 0.240 | | 2.77 | |
| EYE | National Vision Holdings Inc | 41.21 | 40.25 | 40.47 | 295,000 | -0.21 | | 0.52 | |
| EYEG | Eyegate Pharma | 0.6171 | 0.5800 | 0.6171 | 23,764 | 0.0071 | | 1.16 | |
| EYEGW | Eyegate Pharm Wts | 0.0500 | 0.0500 | 0.0500 | 1,000 | -0.0200 | | 28.57 | |
| EYEN | Eyenovia Inc. | 7.030 | 6.590 | 6.590 | 11,200 | -0.350 | | 5.04 | |
| EYES | Second Sight | 1.720 | 1.670 | 1.690 | 120,300 | 0.010 | | 0.60 | |
| EYESW | Second Sight Medical Products Inc | 0.7100 | 0.7100 | 0.7100 | 100 | 0.0400 | | 5.97 | |
| EYPT | Eyepoint Pharmaceuticals Inc. | 2.540 | 2.130 | 2.480 | 715,100 | 0.360 | | 16.98 | |
| EZPW | Ezcorp Inc | 12.23 | 11.50 | 12.20 | 610,200 | 0.55 | | 4.72 | |