| Symbol | Description | High | Low | Close | Volume | Change | | Percent |
| EA |
Electronic Arts Inc |
121.33 |
116.99 |
118.72 |
2610500 |
-1.76 |
 |
-1.46% |
| EAGLU |
Double Eagle Units |
10.15 |
10.15 |
10.15 |
10000 |
0.00 |
 |
0.00% |
| EARS |
Auris Medical |
1.66 |
1.54 |
1.6 |
106200 |
-0.04 |
|
-2.44% |
| EAST |
Eastside Distilling Inc |
7.1 |
6.99 |
7.05 |
18600 |
0.06 |
 |
0.86% |
| EBAY |
Ebay Inc |
40.34 |
38.9 |
39.36 |
7721400 |
-0.68 |
|
-1.70% |
| EBAYL |
Ebay Inc 6.0% NTS |
26.34 |
26.23 |
26.3 |
19100 |
-0.01 |
|
-0.04% |
| EBIX |
Ebix Inc |
75 |
72.55 |
73.45 |
388700 |
-1.05 |
|
-1.41% |
| EBMT |
Eagle Bancorp [Mt] |
20.9 |
20.8 |
20.8 |
800 |
-0.10 |
|
-0.48% |
| EBSB |
Meridian Bncp |
20.65 |
19.55 |
19.85 |
252100 |
-0.35 |
|
-1.73% |
| EBTC |
Enterprise Bancorp I |
35.79 |
34.81 |
35.38 |
3300 |
-0.41 |
|
-1.15% |
| ECHO |
Echo Global Logistic |
27.75 |
26.85 |
27.5 |
333600 |
0.00 |
|
0.00% |
| ECOL |
US Ecology Inc |
53.425 |
51.65 |
52.25 |
58000 |
-1.00 |
|
-1.88% |
| ECPG |
Encore Capital Grp |
45.45 |
44.45 |
44.7 |
136200 |
-0.25 |
|
-0.56% |
| EDAP |
Edap Tms Sa ADR |
2.3 |
2.22 |
2.28 |
27200 |
-0.02 |
|
-0.87% |
| EDGE |
Edge Therapeut Cm S |
1.17 |
1.06 |
1.08 |
4305800 |
-0.09 |
|
-7.69% |
| EDIT |
Editas Medicine |
33.46 |
31.25 |
31.77 |
1279100 |
-1.14 |
|
-3.46% |
| EDUC |
Educational Dev Cp |
25.05 |
22.35 |
24.6 |
35400 |
-0.20 |
|
-0.81% |
| EEFT |
Euronet Worldwide |
79.11 |
75.13 |
76.11 |
725100 |
-3.00 |
|
-3.79% |
| EEI |
Ecology Environment |
11.5 |
11.4 |
11.5 |
5300 |
0.01 |
|
0.09% |
| EEMA |
Emrg Mkts Asia Ishares MSCI ETF |
74.31 |
72.95 |
73.4 |
14200 |
-0.89 |
|
-1.20% |
| EFAS |
G-X MSCI Superdividend EAFE ETF |
17.42 |
17.42 |
17.42 |
500 |
0.00 |
|
0.00% |
| EFII |
Elec Imaging Inc |
27.34 |
26.54 |
26.65 |
788900 |
-0.59 |
|
-2.17% |
| EFOI |
Energy Focus |
2.56 |
2.39 |
2.49 |
11200 |
-0.06 |
|
-2.35% |
| EFSC |
Enterprises Finl Svc |
47.35 |
45.85 |
46.4 |
80900 |
-0.50 |
|
-1.07% |
| EGAN |
Egain Corp |
8.225 |
7.9 |
8.1 |
206800 |
0.15 |
|
1.89% |
| EGBN |
Eagle Bancorp Inc |
60.2 |
57.8 |
58.15 |
158400 |
-1.70 |
|
-2.84% |
| EGLE |
Eagle Bulk Ship New |
5 |
4.84 |
4.87 |
279100 |
-0.10 |
|
-2.01% |
| EGOV |
Nic Inc |
13.45 |
13.2 |
13.2 |
650000 |
-0.15 |
|
-1.12% |
| EGRX |
Eagle Pharmaceutical |
53.59 |
51.02 |
51.25 |
199200 |
-1.03 |
|
-1.97% |
| EHTH |
Ehealth Inc |
14.62 |
14.17 |
14.48 |
121800 |
0.20 |
|
1.40% |
| EIGI |
Endurance Int Grp |
7.5 |
7.15 |
7.15 |
428600 |
-0.15 |
|
-2.05% |
| EIGR |
Eiger Biopharma |
10.2 |
9.7 |
10.1 |
73600 |
0.35 |
|
3.59% |
| EKSO |
Ekso Bionics Holdings Inc |
1.64 |
1.46 |
1.51 |
436400 |
-0.09 |
|
-5.63% |
| ELGX |
Endologix Inc |
4.29 |
4.07 |
4.11 |
412100 |
-0.12 |
|
-2.84% |
| ELSE |
Electro Sensors IN |
4.15 |
3.93 |
4.08 |
3300 |
-0.07 |
|
-1.69% |
| ELTK |
Eltek Ltd |
3.74 |
3.6 |
3.65 |
7200 |
-0.09 |
|
-2.41% |
| EMB |
USD Emrg Mkts Bond Ishares JPM ETF |
112.28 |
112.05 |
112.23 |
1588200 |
0.00 |
|
0.00% |
| EMCB |
Wisdomtree EM Corp Bond Fund |
71.27 |
70.71 |
70.99 |
1400 |
-0.28 |
|
-0.39% |
| EMCF |
Emclaire Finl Cor |
31.71 |
31.5 |
31.56 |
1200 |
-0.10 |
|
-0.32% |
| EMCG |
Wisdomtree EM Consumer Growth |
26.74 |
26.15 |
26.21 |
7800 |
-0.31 |
|
-1.17% |
| EMCI |
E M C Insurance Gp |
27.08 |
26.59 |
26.74 |
18100 |
-0.14 |
|
-0.52% |
| EMIF |
Emrg Mkts Infrastructure Ishares ETF |
31.995 |
31.565 |
31.85 |
1800 |
-0.11 |
|
-0.34% |
| EMITF |
Elbit Imaging Ord |
2.75 |
2.66 |
2.7 |
57000 |
0.03 |
|
1.12% |
| EMKR |
Emcore Corp |
5.7 |
5.5 |
5.55 |
149000 |
-0.15 |
|
-2.63% |
| EML |
Eastern CO |
29.4 |
28.2 |
28.4 |
8400 |
-0.10 |
|
-0.35% |
| EMMS |
Emmis Commun Cl A |
4.64 |
4.52 |
4.59 |
77600 |
-0.03 |
|
-0.65% |
| EMXC |
Emrg Mkts Ex China Ishares MSCI ETF |
54.055 |
54.055 |
54.055 |
200 |
0.00 |
|
0.00% |
| ENDP |
Endo Int'l Plc |
5.94 |
5.615 |
5.67 |
3431400 |
-0.26 |
|
-4.38% |
| ENFC |
Entegra Financ Cm ST |
29.55 |
28.8 |
28.95 |
16000 |
0.15 |
|
0.52% |
| ENG |
Englobal Corp |
0.84 |
0.8 |
0.83 |
23300 |
0.00 |
|
0.00% |
| ENPH |
Enphase Energy Inc |
4.65 |
4.32 |
4.51 |
1449200 |
-0.07 |
|
-1.53% |
| ENSG |
The Ensign Group IN |
26.49 |
25.795 |
25.88 |
191500 |
-0.42 |
|
-1.60% |
| ENT |
Global Eagle Entrtn |
1.5 |
1.4 |
1.4 |
580600 |
-0.09 |
|
-6.04% |
| ENTA |
Enanta Pharmaceutica |
82.52 |
78.89 |
81.95 |
196000 |
1.58 |
|
1.97% |
| ENTG |
Entegris Inc |
34.85 |
32.9 |
33.45 |
1090200 |
-1.00 |
|
-2.90% |
| ENZL |
New Zealand Ishares MSCI ETF |
48.87 |
48.08 |
48.37 |
108900 |
-0.25 |
|
-0.51% |
| EOLS |
Evolus Inc |
9.76 |
8.91 |
9.05 |
169700 |
0.02 |
|
0.22% |
| EPAY |
Bottomline Tech IN |
38.97 |
37.86 |
38.25 |
294000 |
-0.49 |
|
-1.26% |
| EPIX |
Essa Pharma |
0.2 |
0.18 |
0.2 |
169600 |
0.00 |
|
0.00% |
| EPZM |
Epizyme Inc |
17.9 |
16.5 |
16.65 |
335200 |
-1.00 |
|
-5.67% |
| EQBK |
Equity Bncsrs Cm A |
39.53 |
38.93 |
39.05 |
119900 |
-0.13 |
|
-0.33% |
| EQIX |
Equinix Inc |
419.81 |
403.7 |
408.55 |
627300 |
-10.57 |
|
-2.52% |
| EQRR |
Proshares Trust Proshares Equities For Rising Ra |
45.37 |
44.03 |
44.92 |
9400 |
-0.45 |
|
-0.99% |
| ERI |
Eldorado Resorts |
33.25 |
31.8 |
32.1 |
761700 |
-0.85 |
|
-2.58% |
| ERIC |
Ericsson ADR |
6.29 |
6.1 |
6.19 |
3820900 |
-0.09 |
|
-1.43% |
| ERIE |
Erie Indemnity CO |
117.11 |
113.09 |
114.74 |
27800 |
-2.37 |
|
-2.02% |
| ERII |
Energy Recovery Inc |
8.25 |
8.04 |
8.15 |
272700 |
0.03 |
|
0.37% |
| ERYP |
Erytech Pharma |
20.25 |
20.25 |
20.25 |
200 |
0.00 |
|
0.00% |
| ESBK |
Elmira Sav Bk |
20.5 |
20.45 |
20.5 |
900 |
0.05 |
|
0.24% |
| ESCA |
Escalade Inc |
13.775 |
13.55 |
13.65 |
8200 |
-0.12 |
|
-0.91% |
| ESEA |
Euroseas Ltd |
2.195 |
2.08 |
2.13 |
31400 |
-0.02 |
|
-0.93% |
| ESES |
Eco-Stim Energy |
0.97 |
0.88 |
0.93 |
135500 |
-0.03 |
|
-3.12% |
| ESG |
Flexshares US ESG Impact Index |
61.01 |
60.705 |
60.705 |
39400 |
-0.30 |
|
-0.50% |
| ESGD |
EAFE ESG Optimized Ishares MSCI ETF |
67.34 |
65.91 |
66.52 |
64500 |
-0.82 |
|
-1.22% |
| ESGE |
Emrg Mkts ESG Optimized Ishares MSCI ETF |
75.58 |
73.73 |
74.31 |
32900 |
-1.27 |
|
-1.68% |
| ESGG |
Flexshares Global ESG Impact Index |
93.8 |
91.73 |
91.97 |
9500 |
-1.83 |
|
-1.95% |
| ESGR |
Enstar Group Ltd |
212.75 |
205.65 |
209.2 |
34500 |
-1.25 |
|
-0.59% |
| ESGU |
USA ESG Optimized Ishares MSCI ETF |
56.56 |
56.03 |
56.41 |
5700 |
-0.09 |
|
-0.16% |
| ESIO |
Electro Sci Inds |
19.61 |
17.6 |
17.98 |
969600 |
-1.35 |
|
-6.98% |
| ESLT |
Elbit Systems Ltd |
122.52 |
119.3 |
120.42 |
23800 |
-1.30 |
|
-1.07% |
| ESND |
Essendant Inc |
7.85 |
7.39 |
7.44 |
278500 |
-0.31 |
|
-4.00% |
| ESPR |
Esperion Theraptc |
73.15 |
67.02 |
68.33 |
801300 |
-3.69 |
|
-5.12% |
| ESQ |
Esquire Financial Holdings Inc |
24.98 |
24.14 |
24.98 |
22900 |
0.66 |
|
2.71% |
| ESSA |
Essa Bancorp Inc |
14.69 |
14.3 |
14.43 |
5500 |
-0.22 |
|
-1.50% |
| ESXB |
Community Bankers |
9 |
8.8 |
8.9 |
16300 |
-0.05 |
|
-0.56% |
| ETFC |
E*Trade Finl Corp |
55.3 |
53.48 |
54.33 |
4909700 |
-0.79 |
|
-1.43% |
| ETSY |
Etsy Inc |
28.84 |
27.73 |
27.97 |
2475000 |
-0.10 |
|
-0.36% |
| EUFN |
Europe Financials Ishares MSCI ETF |
23.15 |
22.6 |
22.76 |
1724100 |
-0.38 |
|
-1.64% |
| EVBG |
Everbridge Inc |
37 |
34.78 |
35.02 |
295000 |
-1.28 |
|
-3.53% |
| EVFM |
Evofem Biosciences Inc |
6.52 |
6.22 |
6.25 |
3200 |
0.03 |
|
0.48% |
| EVGN |
Evogene Ltd Ord |
3.2 |
3 |
3 |
10400 |
-0.20 |
|
-6.25% |
| EVK |
Ever Glory Intl Grp |
3.9 |
3.76 |
3.9 |
11300 |
0.00 |
|
0.00% |
| EVLV |
Evine Live Cl A |
1.025 |
0.96 |
0.996 |
192400 |
-0.02 |
|
-2.35% |
| EVOK |
Evoke Pharma |
2.19 |
2 |
2.15 |
39500 |
0.05 |
|
2.38% |
| EVOL |
Evolving Systems Inc |
4.95 |
4.68 |
4.85 |
39900 |
-0.10 |
|
-2.02% |
| EWBC |
East West Bancorp |
63.01 |
59.97 |
60.71 |
607900 |
-1.97 |
|
-3.14% |
| EWZS |
Brazil Small-Cap Ishares MSCI ETF |
17.24 |
16.7 |
16.85 |
27800 |
-0.29 |
|
-1.69% |
| EXAS |
Exact Sciences Cor |
40.49 |
38.52 |
38.8 |
2360000 |
-1.20 |
|
-3.00% |
| EXEL |
Exelixis Inc |
22.1 |
21.17 |
21.49 |
3532300 |
-0.43 |
|
-1.96% |
| EXFO |
Exfo Inc |
4.2 |
4.1 |
4.1 |
2300 |
-0.10 |
|
-2.38% |
| EXLS |
Exlservice Holdings |
55.92 |
54.53 |
55 |
114900 |
-0.71 |
|
-1.27% |
| EXPD |
Expeditors Intl |
63.5 |
61.45 |
62.25 |
968700 |
-0.92 |
|
-1.46% |
| EXPE |
Expedia Group Inc |
110.29 |
105.88 |
106.79 |
2563400 |
-2.79 |
|
-2.55% |
| EXPO |
Exponent Inc |
79 |
76.35 |
77.2 |
75900 |
-1.35 |
|
-1.72% |
| EXTR |
Extreme Networks |
11.09 |
10.43 |
10.58 |
1403100 |
-0.49 |
|
-4.43% |
| EYE |
National Vision Holdings Inc |
32.62 |
31.53 |
31.76 |
412100 |
-0.38 |
|
-1.18% |
| EYEG |
Eyegate Pharma |
0.38 |
0.35 |
0.35 |
90400 |
-0.03 |
|
-7.89% |
| EYEGW |
Eyegate Pharm Wts |
0.09 |
0.02 |
0.09 |
3100 |
0.06 |
|
200.00% |
| EYEN |
Eyenovia Inc |
9.29 |
8.76 |
8.76 |
900 |
-0.53 |
|
-5.71% |
| EYES |
Second Sight |
1.94 |
1.85 |
1.87 |
187700 |
-0.05 |
|
-2.60% |
| EZPW |
Ezcorp Inc |
13.25 |
12.7 |
12.8 |
458200 |
-0.35 |
|
-2.66% |
Exchange