Code | Name | High | Low | Close | Volume | Change | |
EA | Electronic Arts Inc | 102.91 | 97.55 | 98.63 | 10,649,000 | -4.33 |  | 4.21 |  |
EAGL | Platinum Eagle Acquisition Corp. Class A | 10.20 | 10.15 | 10.18 | 614,100 | -0.01 |  | 0.10 |  |
EAGLU | Double Eagle Units | 10.60 | 10.60 | 10.60 | 99,200 | 0.00 |  | 0.00 |  |
EAGLW | Platinum Eagle Acquisition Corp. Warrant | 1.500 | 1.500 | 1.500 | 4,300 | 0.010 |  | 0.67 |  |
EARS | Auris Medical | 0.3750 | 0.3600 | 0.3600 | 800,700 | -0.0150 |  | 4.00 |  |
EAST | Eastside Distilling Inc | 6.130 | 5.920 | 5.930 | 12,400 | -0.050 |  | 0.84 |  |
EBAY | Ebay Inc | 37.25 | 36.69 | 36.74 | 11,698,600 | -0.31 |  | 0.84 |  |
EBAYL | Ebay Inc 6.0% NTS | 26.58 | 26.35 | 26.54 | 54,100 | 0.14 |  | 0.53 |  |
EBIX | Ebix Inc | 59.40 | 58.47 | 59.04 | 217,600 | 0.46 |  | 0.79 |  |
EBIZ | Global X E-Commerce ETF | 16.48 | 16.48 | 16.48 | 100 | 0.02 |  | 0.12 |  |
EBMT | Eagle Bancorp [Mt] | 17.73 | 16.84 | 17.41 | 12,900 | -0.06 |  | 0.34 |  |
EBSB | Meridian Bncp | 16.53 | 16.26 | 16.45 | 131,500 | 0.12 |  | 0.73 |  |
EBTC | Enterprise Bancorp I | 31.64 | 31.10 | 31.10 | 17,700 | -0.27 |  | 0.86 |  |
ECHO | Echo Global Logistic | 25.56 | 25.27 | 25.51 | 176,400 | 0.26 |  | 1.03 |  |
ECOL | US Ecology Inc | 66.17 | 65.34 | 65.99 | 65,400 | 0.20 |  | 0.30 |  |
ECOR | Electrocore Inc | 6.900 | 6.470 | 6.890 | 112,500 | 0.020 |  | 0.29 |  |
ECPG | Encore Capital Grp | 33.05 | 32.64 | 32.93 | 124,700 | 0.07 |  | 0.21 |  |
EDAP | Edap Tms Sa ADR | 2.800 | 2.710 | 2.790 | 27,300 | 0.070 |  | 2.57 |  |
EDBI | Legg EM Div Core ETF | 28.90 | 28.90 | 28.90 | 100 | 0.25 |  | 0.87 |  |
EDGE | Edge Therapeut Cm S | 0.4100 | 0.3800 | 0.3900 | 97,200 | -0.0100 |  | 2.50 |  |
EDIT | Editas Medicine | 20.99 | 20.31 | 20.55 | 645,600 | 0.33 |  | 1.63 |  |
EDNT | Edison Nation Inc | 4.940 | 4.800 | 4.800 | 6,500 | -0.195 |  | 3.90 |  |
EDRY | Eurodry Ltd | 7.850 | 6.550 | 7.730 | 21,500 | -0.570 |  | 6.87 |  |
EDTX | Edtechx Holdings Acquisition Corp | 9.940 | 9.900 | 9.940 | 14,700 | 0.040 |  | 0.40 |  |
EDTXU | Edtechx Holdings Acquisition Corp. Unit | 10.13 | 10.13 | 10.13 | 900 | 0.00 |  | 0.00 |  |
EDTXW | Edtechx Holdings Acquisition Corp. | 0.2400 | 0.2200 | 0.2400 | 20,700 | 0.0000 |  | 0.00 |  |
EDUC | Educational Dev Cp | 8.390 | 8.120 | 8.130 | 8,900 | -0.100 |  | 1.22 |  |
EEFT | Euronet Worldwide | 132.3 | 129.3 | 131.6 | 403,900 | 1.8 |  | 1.42 |  |
EEI | Ecology Environment | 11.69 | 11.50 | 11.50 | 3,200 | -0.02 |  | 0.17 |  |
EEMA | Emrg Mkts Asia Ishares MSCI ETF | 66.49 | 65.97 | 66.20 | 30,300 | 0.42 |  | 0.64 |  |
EFAS | G-X MSCI Superdividend EAFE ETF | 16.25 | 16.20 | 16.25 | 1,600 | 0.07 |  | 0.43 |  |
EFBI | Eagle Financial Bancorp Inc | 15.65 | 15.65 | 15.65 | 400 | 0.00 |  | 0.00 |  |
EFII | Elec Imaging Inc | 27.72 | 27.15 | 27.26 | 431,800 | 0.13 |  | 0.48 |  |
EFOI | Energy Focus | 1.270 | 1.130 | 1.130 | 42,200 | -0.100 |  | 8.13 |  |
EFSC | Enterprises Finl Svc | 46.74 | 45.93 | 46.65 | 63,100 | 0.55 |  | 1.19 |  |
EGAN | Egain Corp | 11.63 | 11.30 | 11.41 | 213,400 | -0.20 |  | 1.72 |  |
EGBN | Eagle Bancorp Inc | 60.15 | 57.94 | 60.06 | 362,400 | 1.70 |  | 2.91 |  |
EGLE | Eagle Bulk Ship New | 4.820 | 4.620 | 4.720 | 265,400 | -0.050 |  | 1.05 |  |
EGOV | Nic Inc | 17.50 | 17.21 | 17.45 | 372,500 | 0.06 |  | 0.35 |  |
EGRX | Eagle Pharmaceutical | 43.42 | 41.51 | 43.37 | 160,700 | 1.53 |  | 3.66 |  |
EHTH | Ehealth Inc | 66.38 | 64.37 | 65.82 | 640,800 | 2.25 |  | 3.54 |  |
EIDX | Eidos Therapeutics Inc | 15.77 | 14.04 | 15.43 | 26,300 | 1.00 |  | 6.93 |  |
EIGI | Endurance Int Grp | 7.250 | 6.990 | 7.070 | 719,300 | -0.070 |  | 0.98 |  |
EIGR | Eiger Biopharma | 13.34 | 12.77 | 13.15 | 125,000 | -0.03 |  | 0.23 |  |
EKSO | Ekso Bionics Holdings Inc | 2.140 | 2.010 | 2.010 | 381,000 | -0.140 |  | 6.51 |  |
ELGX | Endologix Inc | 0.5600 | 0.5300 | 0.5400 | 543,100 | -0.0060 |  | 1.10 |  |
ELOX | Eloxx Pharmaceuticals Inc | 13.25 | 12.31 | 13.03 | 38,500 | 0.27 |  | 2.12 |  |
ELSE | Electro Sensors IN | 3.470 | 3.410 | 3.410 | 2,500 | -0.130 |  | 3.67 |  |
ELTK | Eltek Ltd | 2.320 | 2.220 | 2.220 | 3,400 | -0.030 |  | 1.33 |  |
EMB | USD Emrg Mkts Bond Ishares JPM ETF | 108.4 | 108.1 | 108.2 | 1,981,700 | 0.0 |  | 0.01 |  |
EMCB | Wisdomtree EM Corp Bond Fund | 70.27 | 70.27 | 70.27 | 200 | 0.04 |  | 0.06 |  |
EMCF | Emclaire Finl Cor | 31.12 | 30.95 | 31.10 | 1,200 | 0.70 |  | 2.30 |  |
EMCG | Wisdomtree EM Consumer Growth | 21.85 | 21.69 | 21.73 | 13,200 | 0.05 |  | 0.23 |  |
EMCI | E M C Insurance Gp | 32.50 | 32.10 | 32.22 | 8,300 | -0.17 |  | 0.52 |  |
EMIF | Emrg Mkts Infrastructure Ishares ETF | 30.47 | 30.31 | 30.44 | 5,200 | 0.38 |  | 1.26 |  |
EMITF | Elbit Imaging Ord | 1.170 | 1.000 | 1.070 | 46,700 | -0.080 |  | 6.96 |  |
EMKR | Emcore Corp | 4.280 | 4.060 | 4.190 | 38,300 | 0.030 |  | 0.72 |  |
EML | Eastern CO | 27.39 | 26.53 | 26.56 | 4,600 | -0.91 |  | 3.31 |  |
EMMS | Emmis Commun Cl A | 3.850 | 3.720 | 3.720 | 4,500 | -0.110 |  | 2.87 |  |
EMXC | Emrg Mkts Ex China Ishares MSCI ETF | 49.13 | 48.84 | 49.13 | 1,900 | 0.37 |  | 0.76 |  |
ENDP | Endo Int'l Plc | 10.82 | 10.49 | 10.56 | 1,814,300 | -0.15 |  | 1.40 |  |
ENFC | Entegra Financ Cm ST | 24.51 | 23.98 | 24.50 | 31,600 | 0.68 |  | 2.85 |  |
ENG | Englobal Corp | 0.8200 | 0.7800 | 0.7800 | 3,700 | -0.0650 |  | 7.69 |  |
ENOB | Enochian Biosciences Inc | 7.630 | 7.420 | 7.490 | 10,000 | -0.150 |  | 1.96 |  |
ENPH | Enphase Energy Inc | 7.520 | 7.010 | 7.230 | 2,484,100 | -0.330 |  | 4.37 |  |
ENSG | The Ensign Group IN | 53.77 | 52.89 | 53.54 | 615,100 | 0.12 |  | 0.22 |  |
ENT | Global Eagle Entrtn | 2.710 | 2.630 | 2.650 | 229,800 | 0.010 |  | 0.38 |  |
ENTA | Enanta Pharmaceutica | 102.2 | 96.5 | 100.5 | 333,400 | -0.8 |  | 0.76 |  |
ENTG | Entegris Inc | 35.63 | 34.40 | 35.39 | 2,062,500 | 1.03 |  | 3.00 |  |
ENTX | Entera Bio Ltd | 4.490 | 4.310 | 4.450 | 7,800 | -0.030 |  | 0.67 |  |
ENTXW | Entera Bio Ltd. Warrant | 1.0000 | 1.0000 | 1.0000 | 500 | 0.1000 |  | 11.11 |  |
ENZL | New Zealand Ishares MSCI ETF | 49.74 | 49.32 | 49.65 | 20,800 | 0.08 |  | 0.15 |  |
EOLS | Evolus Inc | 26.80 | 24.80 | 25.84 | 1,416,800 | -0.75 |  | 2.82 |  |
EPAY | Bottomline Tech IN | 48.26 | 47.56 | 48.03 | 236,400 | 0.28 |  | 0.59 |  |
EPIX | Essa Pharma | 3.850 | 3.680 | 3.750 | 13,100 | 0.039 |  | 1.05 |  |
EPSN | Epsilon Energy | 4.200 | 4.200 | 4.200 | 2,500 | 0.200 |  | 5.00 |  |
EPZM | Epizyme Inc | 12.33 | 11.83 | 12.22 | 567,700 | 0.04 |  | 0.33 |  |
EQ | Equillium Inc. | 6.910 | 6.030 | 6.040 | 30,800 | -0.860 |  | 12.46 |  |
EQBK | Equity Bncsrs Cm A | 33.79 | 32.75 | 33.41 | 165,400 | 0.31 |  | 0.94 |  |
EQIX | Equinix Inc | 433.6 | 427.5 | 431.5 | 598,300 | 0.9 |  | 0.22 |  |
EQRR | Proshares Trust Proshares Equities For | 43.59 | 43.30 | 43.59 | 1,800 | 0.19 |  | 0.44 |  |
ERI | Eldorado Resorts | 48.19 | 47.15 | 47.44 | 447,100 | -0.43 |  | 0.90 |  |
ERIC | Ericsson ADR | 9.230 | 9.080 | 9.220 | 5,205,200 | 0.120 |  | 1.32 |  |
ERIE | Erie Indemnity CO | 169.1 | 166.3 | 167.7 | 58,300 | 0.6 |  | 0.34 |  |
ERII | Energy Recovery Inc | 8.130 | 7.950 | 8.080 | 110,400 | 0.160 |  | 2.02 |  |
ERYP | Erytech Pharma | 8.310 | 8.310 | 8.310 | 100 | -0.080 |  | 0.95 |  |
ESBK | Elmira Sav Bk | 18.37 | 18.32 | 18.32 | 800 | 0.10 |  | 0.55 |  |
ESCA | Escalade Inc | 12.65 | 12.26 | 12.46 | 11,800 | -0.22 |  | 1.74 |  |
ESEA | Euroseas Ltd | 0.6800 | 0.6100 | 0.6300 | 210,900 | -0.0700 |  | 10.00 |  |
ESGD | EAFE ESG Optimized Ishares MSCI ETF | 62.61 | 62.25 | 62.42 | 66,900 | 0.24 |  | 0.39 |  |
ESGE | Emrg Mkts ESG Optimized Ishares MSCI ETF | 34.02 | 33.78 | 33.78 | 43,100 | 0.18 |  | 0.54 |  |
ESGG | Flexshares Global ESG Impact Index | 93.70 | 93.58 | 93.63 | 1,900 | 0.11 |  | 0.12 |  |
ESGR | Enstar Group Ltd | 183.6 | 181.5 | 182.2 | 54,900 | -1.6 |  | 0.85 |  |
ESGRO | Enstar Group Limited Depository Shares | 25.45 | 25.32 | 25.35 | 46,000 | -0.02 |  | 0.08 |  |
ESGRP | Enstar Group Ltd | 25.80 | 25.69 | 25.75 | 22,800 | 0.03 |  | 0.12 |  |
ESGU | USA ESG Optimized Ishares MSCI ETF | 61.28 | 60.98 | 61.12 | 62,500 | 0.06 |  | 0.10 |  |
ESIO | Electro Sci Inds | 30.01 | 29.99 | 29.99 | 5,668,200 | -0.01 |  | 0.03 |  |
ESLT | Elbit Systems Ltd | 134.4 | 132.6 | 133.4 | 11,700 | 2.0 |  | 1.55 |  |
ESND | Essendant Inc | 12.82 | 12.79 | 12.80 | 197,700 | 0.01 |  | 0.08 |  |
ESPR | Esperion Theraptc | 44.47 | 42.90 | 43.88 | 293,600 | 0.34 |  | 0.78 |  |
ESQ | Esquire Financial Holdings Inc | 24.00 | 23.10 | 23.75 | 7,000 | 0.30 |  | 1.28 |  |
ESSA | Essa Bancorp Inc | 16.15 | 15.98 | 16.00 | 18,700 | -0.15 |  | 0.93 |  |
ESTA | Establishment Labs Holdings Inc | 26.70 | 25.54 | 26.25 | 20,400 | 0.59 |  | 2.30 |  |
ESTR | Estre Ambiental Inc | 1.880 | 1.710 | 1.710 | 20,400 | 0.040 |  | 2.40 |  |
ESTRW | Estre Ambiental Inc Warrant | 0.0800 | 0.0800 | 0.0800 | 4,100 | -0.0300 |  | 27.27 |  |
ESXB | Community Bankers | 8.090 | 7.930 | 8.020 | 12,700 | 0.070 |  | 0.88 |  |
ETFC | E*Trade Finl Corp | 48.50 | 47.63 | 48.44 | 3,896,100 | -0.21 |  | 0.43 |  |
ETON | Eton Pharmaceutcials Inc. Common Stock | 7.490 | 7.170 | 7.310 | 20,300 | -0.180 |  | 2.40 |  |
ETSY | Etsy Inc | 55.69 | 54.12 | 54.18 | 1,676,900 | -1.10 |  | 1.99 |  |
ETTX | Entasis Therapeutics Holdings Inc. | 6.040 | 5.670 | 5.670 | 4,800 | -0.330 |  | 5.50 |  |
EUFN | Europe Financials Ishares MSCI ETF | 18.35 | 18.20 | 18.30 | 388,400 | 0.10 |  | 0.55 |  |
EVBG | Everbridge Inc | 71.61 | 65.90 | 67.95 | 1,466,100 | 3.69 |  | 5.74 |  |
EVER | Everquote Inc. Class A | 5.630 | 5.470 | 5.480 | 16,000 | -0.150 |  | 2.66 |  |
EVFM | Evofem Biosciences Inc | 3.600 | 3.410 | 3.410 | 21,100 | -0.160 |  | 4.48 |  |
EVFTC | Eaton Vance Nextshares Trust II | 100.0 | 100.0 | 100.0 | 1,200 | 0.0 |  | 0.00 |  |
EVGBC | Eaton Vance Nextshares Global Income | 100.0 | 100.0 | 100.0 | 100 | 0.0 |  | 0.00 |  |
EVGN | Evogene Ltd Ord | 2.280 | 2.240 | 2.240 | 1,200 | -0.140 |  | 5.88 |  |
EVK | Ever Glory Intl Grp | 3.780 | 3.485 | 3.780 | 400 | -0.020 |  | 0.53 |  |
EVLMC | Eaton Vance Nextshares Trust II Eaton | 99.96 | 99.96 | 99.96 | 300 | 0.00 |  | 0.00 |  |
EVLO | Evelo Biosciences Inc | 10.065 | 9.470 | 9.880 | 20,800 | 0.170 |  | 1.75 |  |
EVLV | Evine Live Cl A | 0.5300 | 0.4900 | 0.5100 | 361,300 | -0.0100 |  | 1.92 |  |
EVOK | Evoke Pharma | 3.260 | 3.100 | 3.120 | 60,900 | -0.080 |  | 2.50 |  |
EVOL | Evolving Systems Inc | 1.350 | 1.330 | 1.330 | 15,300 | 0.000 |  | 0.00 |  |
EVOP | Evo Payments Inc. Class A | 26.75 | 26.21 | 26.28 | 121,400 | -0.27 |  | 1.02 |  |
EVSTC | Eaton Vance Nextshares Trust Eaton Vance | 99.98 | 99.98 | 99.98 | 500 | 0.00 |  | 0.00 |  |
EWBC | East West Bancorp | 55.80 | 54.58 | 55.67 | 610,700 | 0.71 |  | 1.29 |  |
EWZS | Brazil Small-Cap Ishares MSCI ETF | 16.26 | 16.01 | 16.01 | 28,800 | -0.35 |  | 2.14 |  |
EXAS | Exact Sciences Cor | 86.17 | 82.54 | 83.63 | 1,913,300 | -1.94 |  | 2.27 |  |
EXEL | Exelixis Inc | 21.67 | 20.70 | 21.24 | 3,957,300 | -0.11 |  | 0.52 |  |
EXFO | Exfo Inc | 3.720 | 3.550 | 3.600 | 6,600 | -0.150 |  | 4.00 |  |
EXLS | Exlservice Holdings | 64.75 | 62.77 | 64.39 | 136,100 | 0.06 |  | 0.09 |  |
EXPD | Expeditors Intl | 75.69 | 74.32 | 75.55 | 1,292,700 | 0.53 |  | 0.71 |  |
EXPE | Expedia Group Inc | 129.7 | 128.0 | 128.6 | 951,500 | 0.3 |  | 0.27 |  |
EXPI | Exp Realty Internati | 11.44 | 11.04 | 11.44 | 68,900 | 0.26 |  | 2.33 |  |
EXPO | Exponent Inc | 56.83 | 55.63 | 56.73 | 180,800 | 0.91 |  | 1.63 |  |
EXTR | Extreme Networks | 8.340 | 8.070 | 8.270 | 1,880,900 | 0.260 |  | 3.25 |  |
EYE | National Vision Holdings Inc | 34.20 | 33.38 | 34.18 | 469,400 | 0.70 |  | 2.09 |  |
EYEG | Eyegate Pharma | 0.4520 | 0.4350 | 0.4360 | 60,800 | -0.0140 |  | 3.11 |  |
EYEGW | Eyegate Pharm Wts | 0.0300 | 0.0200 | 0.0200 | 8,000 | -0.0100 |  | 33.33 |  |
EYEN | Eyenovia Inc | 5.120 | 4.210 | 4.860 | 351,000 | 0.650 |  | 15.44 |  |
EYES | Second Sight | 0.7700 | 0.7300 | 0.7500 | 117,500 | 0.0100 |  | 1.35 |  |
EYESW | Second Sight Medical Products Inc | 0.2700 | 0.1900 | 0.2000 | 11,000 | -0.0300 |  | 13.04 |  |
EYPT | Eyepoint Pharmaceuticals Inc | 2.750 | 2.650 | 2.660 | 327,100 | -0.010 |  | 0.37 |  |
EZPW | Ezcorp Inc | 10.32 | 10.05 | 10.24 | 310,100 | 0.11 |  | 1.09 |  |