Code | Name | High | Low | Close | Volume | Change | |
EA | Electronic Arts Inc | 103.3 | 102.4 | 103.2 | 2,564,100 | 1.1 |  | 1.09 |  |
EARS | Auris Medical | 1.460 | 1.350 | 1.380 | 130,400 | -0.040 |  | 2.82 |  |
EAST | Eastside Distilling Inc | 3.320 | 2.950 | 3.000 | 48,500 | 0.010 |  | 0.33 |  |
EBAY | Ebay Inc | 35.22 | 34.83 | 34.86 | 6,547,800 | 0.07 |  | 0.20 |  |
EBAYL | Ebay Inc 6.0% NTS | 26.14 | 26.00 | 26.09 | 23,800 | 0.09 |  | 0.33 |  |
EBIX | Ebix Inc | 34.16 | 32.88 | 33.01 | 227,600 | -0.43 |  | 1.29 |  |
EBIZ | Global X E-Commerce ETF | 17.84 | 17.81 | 17.81 | 200 | 0.14 |  | 0.76 |  |
EBMT | Eagle Bancorp [Mt] | 21.53 | 21.31 | 21.32 | 7,200 | 0.00 |  | 0.00 |  |
EBSB | Meridian Bncp | 20.10 | 19.86 | 19.91 | 133,600 | 0.11 |  | 0.56 |  |
EBTC | Enterprise Bancorp | 32.76 | 31.90 | 32.15 | 17,900 | 0.35 |  | 1.10 |  |
ECHO | Echo Global Logistic | 19.47 | 19.04 | 19.08 | 114,000 | 0.17 |  | 0.90 |  |
ECOL | US Ecology Inc | 57.35 | 56.00 | 56.13 | 310,700 | -0.03 |  | 0.05 |  |
ECOLW | US Ecology Inc WT | 10.770 | 9.750 | 9.830 | 7,300 | 0.080 |  | 0.82 |  |
ECOR | Electrocore Inc | 1.710 | 1.420 | 1.650 | 118,000 | 0.030 |  | 1.85 |  |
ECOW | Pacer Emerging Markets Cash Cows 100 ETF | 25.10 | 25.04 | 25.10 | 500 | 0.11 |  | 0.44 |  |
ECPG | Encore Capital Group | 37.04 | 36.56 | 36.88 | 233,400 | 0.56 |  | 1.54 |  |
EDAP | Edap Tms Sa ADR | 4.890 | 4.610 | 4.830 | 117,800 | 0.040 |  | 0.84 |  |
EDIT | Editas Medicine | 31.13 | 30.11 | 30.92 | 1,144,400 | 0.53 |  | 1.74 |  |
EDNT | Edison Nation Inc | 1.500 | 1.360 | 1.480 | 88,100 | 0.023 |  | 1.59 |  |
EDRY | Eurodry Ltd | 8.100 | 7.310 | 8.100 | 1,900 | 0.160 |  | 2.02 |  |
EDSA | Edesa Biotech Inc | 4.790 | 4.515 | 4.650 | 17,700 | 0.050 |  | 1.09 |  |
EDTX | Edtechx Holdings Acquisition Corp | 10.23 | 10.23 | 10.23 | 12,900 | 0.01 |  | 0.10 |  |
EDTXU | Edtechx Holdings Acquisition Corp Unit | 10.42 | 10.42 | 10.42 | 10,000 | 0.01 |  | 0.10 |  |
EDTXW | Edtechx Holdings Acquisition Corp WT | 0.2200 | 0.2100 | 0.2190 | 39,400 | 0.0089 |  | 4.24 |  |
EDUC | Educational Dev Cp | 6.250 | 5.810 | 5.810 | 20,000 | -0.270 |  | 4.44 |  |
EEFT | Euronet Worldwide | 159.3 | 156.7 | 157.5 | 320,300 | 0.5 |  | 0.30 |  |
EEI | Ecology Environment | 15.12 | 15.11 | 15.11 | 1,200 | 0.00 |  | 0.00 |  |
EEMA | Emrg Mkts Asia Ishares MSCI ETF | 67.55 | 67.37 | 67.49 | 22,500 | 0.39 |  | 0.58 |  |
EFAS | G-X MSCI Superdividend EAFE ETF | 15.87 | 15.79 | 15.84 | 2,800 | 0.06 |  | 0.38 |  |
EFBI | Eagle Financial Bancorp Inc | 16.09 | 16.09 | 16.09 | 100 | 0.01 |  | 0.06 |  |
EFOI | Energy Focus | 0.5500 | 0.4031 | 0.4650 | 1,077,300 | 0.0530 |  | 12.86 |  |
EFSC | Enterprises Finl Svc | 45.51 | 45.04 | 45.04 | 80,100 | 0.03 |  | 0.07 |  |
EGAN | Egain Corp | 7.820 | 7.640 | 7.775 | 99,500 | 0.145 |  | 1.90 |  |
EGBN | Eagle Bancorp Inc | 46.33 | 45.45 | 45.66 | 196,600 | 0.67 |  | 1.49 |  |
EGLE | Eagle Bulk Ship | 4.610 | 4.435 | 4.440 | 273,100 | 0.030 |  | 0.68 |  |
EGOV | Nic Inc | 22.93 | 22.55 | 22.67 | 200,100 | 0.10 |  | 0.44 |  |
EGRX | Eagle Pharmaceuticals | 56.65 | 55.47 | 56.43 | 102,300 | 1.00 |  | 1.80 |  |
EHTH | Ehealth Inc | 92.09 | 90.01 | 90.24 | 397,100 | 0.23 |  | 0.26 |  |
EIDX | Eidos Therapeutics Inc | 60.28 | 56.73 | 59.75 | 184,300 | 1.07 |  | 1.82 |  |
EIGI | Endurance Int Group | 4.240 | 4.040 | 4.120 | 317,900 | 0.080 |  | 1.98 |  |
EIGR | Eiger Biopharma | 13.58 | 12.98 | 13.19 | 172,300 | 0.20 |  | 1.54 |  |
EKSO | Ekso Bionics Holdings Inc | 0.5580 | 0.5375 | 0.5375 | 263,300 | -0.0225 |  | 4.02 |  |
ELGX | Endologix Inc | 2.550 | 2.310 | 2.360 | 127,800 | -0.130 |  | 5.22 |  |
ELOX | Eloxx Pharmaceuticals Inc | 5.890 | 5.080 | 5.130 | 253,200 | -0.600 |  | 10.47 |  |
ELSE | Electro Sensors IN | 3.787 | 3.580 | 3.750 | 5,800 | 0.104 |  | 2.84 |  |
ELTK | Eltek Ltd | 3.775 | 3.380 | 3.650 | 172,200 | 0.240 |  | 7.04 |  |
EMB | USD Emrg Mkts Bond Ishares JPM ETF | 112.4 | 112.0 | 112.3 | 2,503,100 | 0.2 |  | 0.21 |  |
EMCB | Wisdomtree EM Corp Bond Fund | 73.12 | 73.05 | 73.12 | 700 | 0.06 |  | 0.08 |  |
EMCF | Emclaire Finl Cor | 32.21 | 30.86 | 31.10 | 4,700 | -1.37 |  | 4.22 |  |
EMCG | Wisdomtree EM Consumer Growth | 22.47 | 22.35 | 22.47 | 4,400 | 0.20 |  | 0.91 |  |
EMIF | Emrg Mkts Infrastructure Ishares ETF | 29.55 | 29.50 | 29.55 | 800 | -0.08 |  | 0.26 |  |
EMKR | Emcore Corp | 3.200 | 3.070 | 3.090 | 361,500 | -0.070 |  | 2.22 |  |
EML | Eastern Company | 28.89 | 28.51 | 28.51 | 4,800 | 0.19 |  | 0.67 |  |
EMMS | Emmis Commun Cl A | 4.300 | 4.160 | 4.190 | 34,300 | -0.090 |  | 2.10 |  |
EMXC | Emrg Mkts Ex China Ishares MSCI ETF | 49.75 | 49.59 | 49.75 | 1,100 | 0.21 |  | 0.42 |  |
ENDP | Endo Int'l Plc | 5.080 | 4.810 | 4.840 | 5,398,300 | 0.020 |  | 0.41 |  |
ENFC | Entegra Financial Corp | 30.07 | 30.03 | 30.03 | 12,700 | 0.00 |  | 0.00 |  |
ENG | Englobal Corp | 1.040 | 1.020 | 1.030 | 111,100 | -0.030 |  | 2.83 |  |
ENLV | Enlivex Therapeutics Ltd | 7.938 | 7.750 | 7.890 | 2,900 | 0.040 |  | 0.51 |  |
ENOB | Enochian Biosciences Inc | 6.110 | 5.620 | 5.880 | 115,000 | -0.050 |  | 0.84 |  |
ENPH | Enphase Energy Inc | 24.17 | 23.02 | 24.11 | 3,876,700 | 0.74 |  | 3.17 |  |
ENSG | The Ensign Group IN | 44.06 | 42.72 | 43.53 | 330,200 | 1.20 |  | 2.83 |  |
ENT | Global Eagle Entrtn | 0.4887 | 0.4500 | 0.4725 | 150,700 | 0.0055 |  | 1.18 |  |
ENTA | Enanta Pharmaceutica | 64.50 | 63.40 | 64.08 | 143,400 | 1.10 |  | 1.75 |  |
ENTG | Entegris Inc | 47.40 | 46.86 | 47.12 | 655,200 | 0.62 |  | 1.33 |  |
ENTX | Entera Bio Ltd | 2.260 | 1.830 | 2.250 | 17,000 | 0.160 |  | 7.66 |  |
ENTXW | Entera Bio Ltd WT | 0.1700 | 0.1509 | 0.1700 | 4,300 | -0.2094 |  | 55.19 |  |
ENZL | New Zealand Ishares MSCI ETF | 56.95 | 56.61 | 56.95 | 47,700 | 0.42 |  | 0.74 |  |
EOLS | Evolus Inc | 12.75 | 12.31 | 12.50 | 338,000 | -0.01 |  | 0.04 |  |
EPAY | Bottomline Tech IN | 48.26 | 46.97 | 47.52 | 245,200 | 0.58 |  | 1.24 |  |
EPIX | Essa Pharma | 5.575 | 5.000 | 5.150 | 36,900 | 0.155 |  | 3.10 |  |
EPSN | Epsilon Energy | 3.290 | 3.100 | 3.160 | 11,800 | -0.090 |  | 2.77 |  |
EPZM | Epizyme Inc | 18.40 | 16.30 | 18.22 | 2,446,700 | 2.92 |  | 19.08 |  |
EQ | Equillium Inc | 4.265 | 3.840 | 3.840 | 19,900 | -0.274 |  | 6.65 |  |
EQBK | Equity Bncsrs Cm A | 30.26 | 29.53 | 30.16 | 72,900 | 0.77 |  | 2.62 |  |
EQIX | Equinix Inc | 567.0 | 558.9 | 559.2 | 307,200 | -0.9 |  | 0.16 |  |
EQRR | Proshares Trust Proshares Equities For | 41.78 | 41.68 | 41.78 | 1,600 | -0.67 |  | 1.57 |  |
ERI | Eldorado Resorts | 53.65 | 52.20 | 53.56 | 941,700 | 1.67 |  | 3.21 |  |
ERIC | Ericsson ADR | 9.305 | 9.180 | 9.230 | 6,207,300 | 0.090 |  | 0.98 |  |
ERIE | Erie Indemnity Company | 170.2 | 168.4 | 169.1 | 79,900 | 1.5 |  | 0.88 |  |
ERII | Energy Recovery Inc | 8.860 | 8.740 | 8.780 | 159,900 | 0.000 |  | 0.00 |  |
ERYP | Erytech Pharma | 4.330 | 4.330 | 4.330 | 200 | -0.580 |  | 11.81 |  |
ESBK | Elmira Sav Bk | 15.29 | 14.75 | 15.06 | 2,300 | 0.26 |  | 1.76 |  |
ESCA | Escalade Inc | 10.90 | 10.73 | 10.74 | 12,400 | -0.19 |  | 1.74 |  |
ESEA | Euroseas Ltd | 0.5300 | 0.4271 | 0.5300 | 76,800 | 0.0600 |  | 12.77 |  |
ESGD | EAFE ESG Optimized Ishares MSCI ETF | 67.78 | 67.59 | 67.77 | 105,800 | 0.65 |  | 0.96 |  |
ESGE | Emrg Mkts ESG Optimized Ishares MSCI ETF | 34.54 | 34.39 | 34.50 | 154,600 | 0.18 |  | 0.52 |  |
ESGR | Enstar Group Ltd | 207.5 | 204.5 | 205.6 | 28,700 | 1.3 |  | 0.61 |  |
ESGRO | Enstar Group Ltd Depository Shares 7.00% | 26.60 | 26.43 | 26.60 | 9,800 | 0.08 |  | 0.29 |  |
ESGRP | Enstar Group Ltd | 26.94 | 26.77 | 26.92 | 8,100 | 0.05 |  | 0.19 |  |
ESGU | USA ESG Optimized Ishares MSCI ETF | 69.84 | 69.43 | 69.74 | 46,000 | 0.67 |  | 0.97 |  |
ESLT | Elbit Systems Ltd | 165.1 | 163.7 | 164.0 | 7,000 | -0.9 |  | 0.53 |  |
ESPR | Esperion Theraptc | 50.05 | 46.96 | 49.96 | 559,700 | 2.96 |  | 6.30 |  |
ESQ | Esquire Financial Holdings Inc | 25.29 | 23.95 | 25.10 | 27,900 | 1.12 |  | 4.67 |  |
ESSA | Essa Bancorp Inc | 17.73 | 16.97 | 17.60 | 18,200 | 0.57 |  | 3.35 |  |
ESTA | Establishment Labs Holdings Inc | 25.50 | 24.12 | 25.09 | 131,100 | 0.69 |  | 2.83 |  |
ESTR | Estre Ambiental Inc | 0.2400 | 0.2122 | 0.2289 | 178,800 | -0.0035 |  | 1.51 |  |
ESTRW | Estre Ambiental Inc WT | 0.0053 | 0.0049 | 0.0049 | 2,000 | -0.0004 |  | 7.55 |  |
ESXB | Community Bankers | 8.980 | 8.537 | 8.960 | 54,100 | 0.390 |  | 4.55 |  |
ETFC | E*Trade Finl Corp | 46.42 | 45.76 | 45.81 | 3,564,200 | 0.32 |  | 0.70 |  |
ETNB | 89Bio Inc | 29.25 | 27.34 | 28.60 | 48,300 | 1.10 |  | 4.00 |  |
ETON | Eton Pharmaceutcials Inc | 6.035 | 5.970 | 5.970 | 15,500 | -0.010 |  | 0.17 |  |
ETSY | Etsy Inc | 42.33 | 40.98 | 41.23 | 2,388,100 | 0.16 |  | 0.39 |  |
ETTX | Entasis Therapeutics Holdings Inc | 5.100 | 4.820 | 4.880 | 5,900 | -0.100 |  | 2.01 |  |
EUFN | Europe Financials Ishares MSCI ETF | 18.76 | 18.66 | 18.73 | 508,100 | 0.17 |  | 0.92 |  |
EVBG | Everbridge Inc | 86.55 | 84.90 | 85.42 | 202,200 | 0.86 |  | 1.02 |  |
EVER | Everquote Inc Cl A | 37.78 | 36.83 | 37.71 | 543,600 | 0.91 |  | 2.47 |  |
EVFM | Evofem Biosciences Inc | 7.100 | 6.380 | 6.880 | 391,700 | 0.470 |  | 7.33 |  |
EVGBC | Eaton Vance Nextshares Trust Eaton Vance | 100.1 | 100.1 | 100.1 | 500 | 0.0 |  | 0.00 |  |
EVGN | Evogene Ltd Ord | 1.350 | 1.260 | 1.297 | 57,200 | 0.007 |  | 0.56 |  |
EVK | Ever Glory Intl Group | 1.611 | 1.611 | 1.611 | 900 | -0.339 |  | 17.37 |  |
EVLMC | Eaton Vance Nextshares Trust II Eaton | 100.0 | 100.0 | 100.0 | 100 | 0.0 |  | 0.00 |  |
EVLO | Evelo Biosciences Inc | 4.605 | 4.160 | 4.180 | 43,600 | -0.315 |  | 7.01 |  |
EVOK | Evoke Pharma | 1.690 | 1.570 | 1.660 | 308,100 | 0.050 |  | 3.11 |  |
EVOL | Evolving Systems Inc | 0.9600 | 0.8700 | 0.9400 | 21,600 | 0.0200 |  | 2.17 |  |
EVOP | Evo Payments Inc Cl A | 27.91 | 27.13 | 27.30 | 426,300 | -0.11 |  | 0.40 |  |
EVSI | Envision Solar International Inc | 4.480 | 4.230 | 4.230 | 11,500 | -0.030 |  | 0.70 |  |
EVSIW | Envision Solar Intl Inc WT | 0.7801 | 0.7800 | 0.7800 | 10,000 | -0.1200 |  | 13.33 |  |
EVSTC | Eaton Vance Nextshares Trust Eaton Vance | 100.0 | 100.0 | 100.0 | 300 | 0.0 |  | 0.00 |  |
EWBC | East West Bancorp | 47.08 | 45.83 | 46.57 | 896,800 | 0.92 |  | 2.02 |  |
EWJE | Ishares MSCI Japan Equal Weighted ETF | 37.07 | 37.05 | 37.07 | 500 | 0.80 |  | 2.21 |  |
EWJV | Ishares MSCI Japan Value ETF | 26.99 | 26.91 | 26.91 | 9,200 | 0.29 |  | 1.09 |  |
EWZS | Brazil Small-Cap Ishares MSCI ETF | 19.09 | 18.70 | 18.93 | 162,100 | 0.41 |  | 2.19 |  |
EXAS | Exact Sciences Cor | 86.80 | 84.01 | 86.24 | 2,041,600 | 2.63 |  | 3.15 |  |
EXC | Exelon Corp | 45.30 | 44.61 | 44.86 | 4,442,700 | 0.00 |  | 0.00 |  |
EXEL | Exelixis Inc | 17.53 | 17.17 | 17.36 | 3,214,700 | 0.21 |  | 1.22 |  |
EXFO | Exfo Inc | 4.410 | 4.350 | 4.365 | 20,100 | -0.020 |  | 0.46 |  |
EXLS | Exlservice Holdings | 70.50 | 69.67 | 69.80 | 166,300 | 0.28 |  | 0.40 |  |
EXPC | Experience Investment Corp. Cl A | 9.800 | 9.800 | 9.800 | 1,000 | 0.010 |  | 0.10 |  |
EXPCU | Experience Investment Corp | 10.09 | 10.09 | 10.09 | 100 | 0.02 |  | 0.20 |  |
EXPD | Expeditors Intl | 74.17 | 73.28 | 73.55 | 768,400 | 0.41 |  | 0.56 |  |
EXPE | Expedia Group Inc | 109.1 | 106.7 | 107.6 | 4,764,900 | 1.9 |  | 1.80 |  |
EXPI | Exp Realty International | 11.59 | 10.95 | 11.57 | 209,900 | 0.62 |  | 5.66 |  |
EXPO | Exponent Inc | 66.04 | 64.91 | 65.55 | 225,700 | 0.61 |  | 0.94 |  |
EXTR | Extreme Networks | 6.970 | 6.800 | 6.870 | 961,900 | 0.070 |  | 1.03 |  |
EYE | National Vision Holdings Inc | 30.86 | 30.45 | 30.74 | 341,000 | 0.52 |  | 1.72 |  |
EYEG | Eyegate Pharma | 7.189 | 6.850 | 6.900 | 64,800 | -0.060 |  | 0.86 |  |
EYEGW | Eyegate Pharm WT | 0.0480 | 0.0480 | 0.0480 | 100 | -0.0010 |  | 2.04 |  |
EYEN | Eyenovia Inc | 3.720 | 3.510 | 3.550 | 30,500 | -0.160 |  | 4.31 |  |
EYES | Second Sight | 0.8298 | 0.7824 | 0.8220 | 176,300 | 0.0122 |  | 1.51 |  |
EYESW | Second Sight Medical Products Inc WT | 0.2000 | 0.1600 | 0.2000 | 25,700 | 0.0300 |  | 17.65 |  |
EYPT | Eyepoint Pharmaceuticals Inc | 1.510 | 1.465 | 1.500 | 507,800 | 0.030 |  | 2.04 |  |
EZPW | Ezcorp Inc | 6.430 | 5.700 | 6.190 | 3,827,400 | 0.960 |  | 18.36 |  |