| Code | Name | High | Low | Close | Volume | Change | |
|---|
| EA | Electronic Arts Inc | 98.34 | 96.53 | 98.28 | 1,796,558 | -0.14 |  | 0.14 |   |
| EARS | Auris Medical | 3.200 | 3.010 | 3.080 | 323,902 | 0.070 |  | 2.33 | |
| EAST | Eastside Distilling Inc | 5.030 | 4.590 | 4.900 | 40,482 | -0.190 | | 3.73 | |
| EBAY | Ebay Inc | 40.62 | 39.78 | 40.36 | 4,248,517 | -0.17 | | 0.42 | |
| EBAYL | Ebay Inc 6.0% NTS | 26.79 | 26.55 | 26.74 | 52,944 | 0.17 | | 0.64 | |
| EBIX | Ebix Inc | 45.08 | 43.08 | 43.72 | 338,194 | -1.01 | | 2.26 | |
| EBIZ | Global X E-Commerce ETF | 18.15 | 18.04 | 18.04 | 708 | -0.13 | | 0.72 | |
| EBMT | Eagle Bancorp [Mt] | 17.21 | 16.65 | 16.65 | 4,072 | 0.00 |  | 0.00 | |
| EBSB | Meridian Bncp | 18.66 | 18.35 | 18.56 | 63,870 | 0.04 | | 0.22 | |
| EBTC | Enterprise Bancorp | 33.08 | 30.60 | 32.62 | 13,866 | 0.98 | | 3.10 | |
| ECHO | Echo Global Logistic | 23.23 | 22.88 | 23.14 | 181,000 | -0.21 | | 0.90 | |
| ECOL | US Ecology Inc | 63.99 | 62.20 | 62.74 | 81,263 | -1.21 | | 1.89 | |
| ECOR | Electrocore Inc | 4.900 | 3.980 | 4.750 | 453,504 | 0.700 | | 17.28 | |
| ECOW | Pacer Emerging Markets Cash Cows 100 ETF | 24.51 | 24.49 | 24.49 | 580 | -0.21 | | 0.85 | |
| ECPG | Encore Capital Group | 34.85 | 33.72 | 34.69 | 267,258 | 0.67 | | 1.97 | |
| EDAP | Edap Tms Sa ADR | 4.450 | 4.090 | 4.410 | 319,900 | 0.290 | | 7.04 | |
| EDIT | Editas Medicine | 26.06 | 24.94 | 25.29 | 449,411 | -0.47 | | 1.82 | |
| EDNT | Edison Nation Inc | 2.470 | 2.320 | 2.420 | 18,311 | 0.050 | | 2.11 | |
| EDRY | Eurodry Ltd | 8.000 | 7.700 | 7.700 | 700 | 0.300 | | 4.05 | |
| EDSA | Edesa Biotech Inc | 6.280 | 5.610 | 6.150 | 117,020 | 0.642 | | 11.66 | |
| EDTX | Edtechx Holdings Acquisition Corp | 10.20 | 10.12 | 10.18 | 68,079 | 0.05 | | 0.49 | |
| EDTXU | Edtechx Holdings Acquisition Corp Unit | 10.37 | 10.37 | 10.37 | 1,400 | 0.02 | | 0.19 | |
| EDTXW | Edtechx Holdings Acquisition Corp WT | 0.2100 | 0.2100 | 0.2100 | 400 | 0.0000 | | 0.00 | |
| EDUC | Educational Dev Cp | 6.050 | 5.780 | 5.790 | 17,134 | -0.080 | | 1.36 | |
| EEFT | Euronet Worldwide | 146.3 | 144.6 | 145.9 | 264,837 | -0.1 | | 0.06 | |
| EEI | Ecology Environment | 15.04 | 15.01 | 15.02 | 8,332 | 0.01 | | 0.07 | |
| EEMA | Emrg Mkts Asia Ishares MSCI ETF | 65.03 | 64.59 | 64.97 | 28,274 | -0.06 | | 0.09 | |
| EFAS | G-X MSCI Superdividend EAFE ETF | 15.67 | 15.61 | 15.61 | 2,110 | -0.04 | | 0.26 | |
| EFBI | Eagle Financial Bancorp Inc | 15.85 | 15.85 | 15.85 | 328 | -0.01 | | 0.06 | |
| EFOI | Energy Focus | 0.4900 | 0.4300 | 0.4300 | 103,924 | -0.0300 | | 6.52 | |
| EFSC | Enterprises Finl Svc | 41.95 | 41.41 | 41.64 | 122,078 | 0.01 | | 0.02 | |
| EGAN | Egain Corp | 7.940 | 7.550 | 7.700 | 88,957 | -0.260 | | 3.27 | |
| EGBN | Eagle Bancorp Inc | 45.40 | 44.78 | 44.95 | 200,301 | -0.22 | | 0.49 | |
| EGLE | Eagle Bulk Ship New | 4.710 | 4.550 | 4.580 | 181,241 | -0.070 | | 1.51 | |
| EGOV | Nic Inc | 21.35 | 20.78 | 21.05 | 479,662 | -0.27 | | 1.27 | |
| EGRX | Eagle Pharmaceuticals | 59.58 | 57.40 | 58.04 | 135,714 | -1.11 | | 1.88 | |
| EHTH | Ehealth Inc | 81.70 | 79.37 | 81.21 | 486,402 | 0.88 | | 1.10 | |
| EIDX | Eidos Therapeutics Inc | 49.29 | 46.69 | 48.78 | 174,418 | 1.32 | | 2.78 | |
| EIGI | Endurance Int Group | 4.410 | 4.120 | 4.190 | 1,339,084 | -0.250 | | 5.63 | |
| EIGR | Eiger Biopharma | 11.89 | 11.25 | 11.55 | 98,204 | -0.31 | | 2.61 | |
| EKSO | Ekso Bionics Holdings Inc | 0.5700 | 0.5300 | 0.5300 | 440,217 | -0.0201 | | 3.65 | |
| ELGX | Endologix Inc | 4.400 | 4.100 | 4.260 | 207,609 | -0.100 | | 2.29 | |
| ELOX | Eloxx Pharmaceuticals Inc | 6.530 | 6.360 | 6.480 | 64,588 | -0.010 | | 0.15 | |
| ELSE | Electro Sensors IN | 3.950 | 3.880 | 3.950 | 3,129 | -0.030 | | 0.75 | |
| ELTK | Eltek Ltd | 4.250 | 3.920 | 3.990 | 16,490 | -0.020 | | 0.50 | |
| EMB | USD Emrg Mkts Bond Ishares JPM ETF | 114.0 | 113.1 | 113.5 | 3,927,836 | 0.0 | | 0.01 | |
| EMCB | Wisdomtree EM Corp Bond Fund | 72.99 | 72.78 | 72.78 | 1,400 | -0.44 | | 0.60 | |
| EMCF | Emclaire Finl Cor | 33.75 | 32.94 | 33.75 | 2,352 | 0.07 | | 0.21 | |
| EMCG | Wisdomtree EM Consumer Growth | 22.23 | 22.12 | 22.23 | 1,134 | 0.01 | | 0.05 | |
| EMCI | E M C Insurance Gp | 36.00 | 35.97 | 36.00 | 56,432 | 0.03 | | 0.08 | |
| EMIF | Emrg Mkts Infrastructure Ishares ETF | 28.76 | 28.56 | 28.56 | 1,846 | -0.25 | | 0.87 | |
| EMKR | Emcore Corp | 3.000 | 2.950 | 2.980 | 21,663 | 0.000 | | 0.00 | |
| EML | Eastern Company | 27.29 | 26.03 | 26.77 | 12,794 | -0.03 | | 0.11 | |
| EMMA | Emmaus Life Sciences Inc | 3.250 | 2.490 | 2.770 | 1,278,800 | -1.720 | | 38.31 | |
| EMMAW | Emmaus Life Sciences Inc WT | 0.1392 | 0.0800 | 0.0800 | 2,800 | -0.0700 | | 46.67 | |
| EMMS | Emmis Commun Cl A | 4.930 | 4.800 | 4.800 | 7,039 | -0.020 | | 0.41 | |
| EMXC | Emrg Mkts Ex China Ishares MSCI ETF | 48.06 | 48.05 | 48.06 | 476 | 0.31 | | 0.65 | |
| ENDP | Endo Int'l Plc | 4.050 | 3.820 | 3.860 | 4,853,491 | -0.240 | | 5.85 | |
| ENFC | Entegra Financial Corp | 30.08 | 30.01 | 30.03 | 7,299 | -0.02 | | 0.07 | |
| ENG | Englobal Corp | 1.070 | 1.010 | 1.010 | 12,784 | -0.040 | | 3.81 | |
| ENLV | Enlivex Therapeutics Ltd | 34.80 | 34.19 | 34.80 | 2,257 | 1.00 | | 2.96 | |
| ENOB | Enochian Biosciences Inc | 5.800 | 5.440 | 5.720 | 40,118 | 0.020 | | 0.35 | |
| ENPH | Enphase Energy Inc | 25.78 | 24.50 | 25.20 | 5,204,168 | 0.13 | | 0.52 | |
| ENSG | The Ensign Group IN | 49.88 | 49.03 | 49.75 | 214,350 | 0.40 | | 0.81 | |
| ENT | Global Eagle Entrtn | 0.8239 | 0.7804 | 0.8113 | 66,307 | 0.0087 | | 1.08 | |
| ENTA | Enanta Pharmaceutica | 71.44 | 68.88 | 70.70 | 155,462 | 1.73 | | 2.51 | |
| ENTG | Entegris Inc | 48.00 | 46.85 | 47.59 | 812,316 | 0.16 | | 0.34 | |
| ENTX | Entera Bio Ltd | 2.580 | 2.470 | 2.580 | 2,430 | 0.060 | | 2.38 | |
| ENTXW | Entera Bio Ltd WT | 0.5000 | 0.3000 | 0.5000 | 300 | -0.0992 | | 16.56 | |
| ENZL | New Zealand Ishares MSCI ETF | 52.02 | 51.63 | 51.76 | 17,507 | -1.08 | | 2.04 | |
| EOLS | Evolus Inc | 17.37 | 16.61 | 17.30 | 222,392 | 0.12 | | 0.70 | |
| EPAY | Bottomline Tech IN | 41.32 | 40.06 | 40.93 | 181,125 | -0.37 | | 0.90 | |
| EPIX | Essa Pharma | 3.140 | 2.850 | 2.850 | 12,868 | -0.090 | | 3.06 | |
| EPSN | Epsilon Energy | 3.570 | 3.560 | 3.570 | 2,313 | -0.020 | | 0.56 | |
| EPZM | Epizyme Inc | 11.91 | 11.33 | 11.74 | 1,134,262 | 0.01 | | 0.09 | |
| EQ | Equillium Inc | 3.990 | 3.670 | 3.680 | 25,802 | -0.180 | | 4.66 | |
| EQBK | Equity Bncsrs Cm A | 28.27 | 27.67 | 28.22 | 54,809 | -0.02 | | 0.07 | |
| EQIX | Equinix Inc | 561.2 | 545.7 | 561.0 | 358,264 | 2.1 | | 0.37 | |
| EQRR | Proshares Trust Proshares Equities For | 40.48 | 40.38 | 40.48 | 2,805 | -0.37 | | 0.91 | |
| ERI | Eldorado Resorts | 43.65 | 42.70 | 43.31 | 1,057,314 | 0.33 | | 0.77 | |
| ERIC | Ericsson ADR | 8.230 | 8.100 | 8.150 | 5,034,442 | 0.100 | | 1.24 | |
| ERIE | Erie Indemnity Company | 211.3 | 204.3 | 205.6 | 157,442 | -4.7 | | 2.23 | |
| ERII | Energy Recovery Inc | 10.080 | 9.740 | 9.840 | 153,786 | -0.250 | | 2.48 | |
| ERYP | Erytech Pharma | 5.280 | 5.280 | 5.280 | 354 | -0.188 | | 3.44 | |
| ESBK | Elmira Sav Bk | 14.50 | 14.31 | 14.43 | 3,518 | 0.05 | | 0.35 | |
| ESCA | Escalade Inc | 11.10 | 10.75 | 10.77 | 23,706 | -0.16 | | 1.46 | |
| ESEA | Euroseas Ltd | 0.6300 | 0.6000 | 0.6120 | 19,096 | -0.0080 | | 1.29 | |
| ESGD | EAFE ESG Optimized Ishares MSCI ETF | 64.53 | 64.15 | 64.49 | 68,189 | -0.12 | | 0.19 | |
| ESGE | Emrg Mkts ESG Optimized Ishares MSCI ETF | 33.37 | 33.05 | 33.29 | 90,273 | -0.10 | | 0.30 | |
| ESGG | Flexshares Global ESG Impact Index | 100.6 | 100.2 | 100.6 | 3,301 | 0.2 | | 0.22 | |
| ESGR | Enstar Group Ltd | 192.2 | 189.8 | 191.1 | 37,948 | -0.7 | | 0.39 | |
| ESGRO | Enstar Group Ltd Depository Shares 7.00% | 26.60 | 26.36 | 26.42 | 8,922 | -0.08 | | 0.30 | |
| ESGRP | Enstar Group Ltd | 27.07 | 26.83 | 26.90 | 11,412 | -0.06 | | 0.22 | |
| ESGU | USA ESG Optimized Ishares MSCI ETF | 66.23 | 65.55 | 66.15 | 28,575 | -0.02 | | 0.03 | |
| ESLT | Elbit Systems Ltd | 159.9 | 158.0 | 159.9 | 11,248 | 2.2 | | 1.39 | |
| ESPR | Esperion Theraptc | 37.44 | 36.35 | 36.84 | 211,240 | 0.06 | | 0.16 | |
| ESQ | Esquire Financial Holdings Inc | 24.00 | 23.32 | 23.85 | 7,249 | 0.19 | | 0.80 | |
| ESSA | Essa Bancorp Inc | 16.25 | 15.84 | 16.17 | 15,862 | 0.14 | | 0.87 | |
| ESTA | Establishment Labs Holdings Inc | 20.94 | 20.13 | 20.35 | 88,229 | -0.38 | | 1.83 | |
| ESTR | Estre Ambiental Inc | 0.6000 | 0.5000 | 0.5800 | 33,048 | -0.0351 | | 5.71 | |
| ESTRW | Estre Ambiental Inc WT | 0.0200 | 0.0200 | 0.0200 | 3,000 | 0.0000 | | 0.00 | |
| ESXB | Community Bankers | 8.740 | 8.420 | 8.520 | 41,024 | -0.140 | | 1.62 | |
| ETFC | E*Trade Finl Corp | 45.49 | 44.38 | 45.33 | 2,431,312 | 0.17 | | 0.38 | |
| ETON | Eton Pharmaceutcials Inc | 7.200 | 6.640 | 6.820 | 139,409 | -0.050 | | 0.73 | |
| ETSY | Etsy Inc | 61.19 | 58.10 | 59.45 | 3,790,681 | -0.40 | | 0.67 | |
| ETTX | Entasis Therapeutics Holdings Inc | 6.340 | 5.200 | 5.810 | 16,635 | 0.690 | | 13.48 | |
| EUFN | Europe Financials Ishares MSCI ETF | 17.67 | 17.55 | 17.64 | 461,053 | -0.01 | | 0.06 | |
| EVBG | Everbridge Inc | 68.12 | 65.25 | 66.79 | 633,893 | -1.26 | | 1.85 | |
| EVER | Everquote Inc Cl A | 24.23 | 20.87 | 22.77 | 420,965 | -0.53 | | 2.27 | |
| EVFM | Evofem Biosciences Inc | 5.690 | 5.270 | 5.540 | 25,899 | 0.030 | | 0.54 | |
| EVGN | Evogene Ltd Ord | 1.630 | 1.630 | 1.630 | 1,400 | 0.015 | | 0.91 | |
| EVK | Ever Glory Intl Group | 3.020 | 2.790 | 3.020 | 1,000 | -0.280 | | 8.48 | |
| EVLO | Evelo Biosciences Inc | 9.000 | 7.830 | 8.720 | 185,156 | 0.320 | | 3.81 | |
| EVOK | Evoke Pharma | 1.0400 | 0.9100 | 0.9400 | 398,408 | -0.0501 | | 5.06 | |
| EVOL | Evolving Systems Inc | 0.9378 | 0.8777 | 0.9100 | 38,157 | 0.0200 | | 2.25 | |
| EVOP | Evo Payments Inc Cl A | 29.56 | 28.40 | 29.05 | 279,962 | -0.18 | | 0.62 | |
| EVSI | Envision Solar International Inc | 5.730 | 5.410 | 5.550 | 1,794 | 0.050 | | 0.91 | |
| EVSIW | Envision Solar Intl Inc WT | 1.527 | 1.500 | 1.515 | 1,300 | -0.084 | | 5.23 | |
| EWBC | East West Bancorp | 45.86 | 44.45 | 45.74 | 824,566 | 0.82 | | 1.83 | |
| EWJE | Ishares MSCI Japan Equal Weighted ETF | 34.30 | 34.30 | 34.30 | 100 | 0.09 | | 0.27 | |
| EWJV | Ishares MSCI Japan Value ETF | 25.09 | 25.08 | 25.09 | 401 | -0.13 | | 0.52 | |
| EWZS | Brazil Small-Cap Ishares MSCI ETF | 17.10 | 16.95 | 17.05 | 7,838 | -0.02 | | 0.12 | |
| EXAS | Exact Sciences Cor | 107.3 | 104.5 | 105.4 | 1,895,516 | -1.4 | | 1.34 | |
| EXEL | Exelixis Inc | 19.39 | 19.04 | 19.27 | 1,473,643 | -0.10 | | 0.52 | |
| EXFO | Exfo Inc | 3.770 | 3.700 | 3.700 | 5,916 | -0.100 | | 2.63 | |
| EXLS | Exlservice Holdings | 68.29 | 66.89 | 67.89 | 105,700 | 0.23 | | 0.34 | |
| EXPCU | Experience Investment Corp | 10.010 | 10.000 | 10.000 | 42,724 | 0.000 | | 0.00 | |
| EXPD | Expeditors Intl | 75.35 | 73.77 | 75.29 | 704,191 | -0.08 | | 0.11 | |
| EXPE | Expedia Group Inc | 134.1 | 132.2 | 133.8 | 1,720,506 | 1.1 | | 0.84 | |
| EXPI | Exp Realty International | 8.690 | 8.030 | 8.120 | 298,883 | -0.550 | | 6.34 | |
| EXPO | Exponent Inc | 72.36 | 71.24 | 71.81 | 194,695 | 0.13 | | 0.18 | |
| EXTR | Extreme Networks | 7.620 | 7.340 | 7.440 | 878,292 | -0.140 | | 1.85 | |
| EYE | National Vision Holdings Inc | 27.14 | 26.09 | 26.57 | 1,105,392 | -0.37 | | 1.37 | |
| EYEG | Eyegate Pharma | 4.190 | 3.570 | 3.640 | 39,881 | -0.030 | | 0.82 | |
| EYEGW | Eyegate Pharm Wts | 0.0300 | 0.0128 | 0.0130 | 5,800 | -0.0289 | | 68.97 | |
| EYEN | Eyenovia Inc | 5.020 | 4.380 | 4.910 | 158,863 | 0.430 | | 9.60 | |
| EYES | Second Sight | 1.1200 | 0.8700 | 0.9600 | 2,584,875 | 0.0900 | | 10.34 | |
| EYESW | Second Sight Medical Products Inc WT | 0.3000 | 0.2400 | 0.2400 | 12,246 | -0.0200 | | 7.69 | |
| EYPT | Eyepoint Pharmaceuticals Inc | 1.860 | 1.760 | 1.850 | 202,286 | 0.020 | | 1.09 | |
| EZPW | Ezcorp Inc | 8.330 | 8.160 | 8.250 | 232,419 | -0.060 | | 0.72 | |