AMEX_20200203.txt

<ticker>,<date>,<open>,<high>,<low>,<close>,<vol>
AAAU,20200203,15.74,15.76,15.68,15.73,57100
AADR,20200203,53.96,54.6374,53.96,54.495,13500
AAMC,20200203,13.51,13.51,13.51,13.51,300
AAU,20200203,0.49,0.504,0.47,0.4701,843100
ABEQ,20200203,24.6258,24.65,24.58,24.5926,24400
ACES,20200203,36.67,37.435,36.67,37.42,25100
ACIO,20200203,25.18,25.18,25.0594,25.0594,2600
ACSG,20200203,27.49,27.49,27.3639,27.3639,500
ACSI,20200203,36.01,36.17,35.8815,35.8815,800
ACU,20200203,24.1,24.28,23.72,23.78,13900
ACWF,20200203,30.66,30.84,30.6294,30.67,10900
ACWV,20200203,97.4,97.77,97.37,97.44,529300
ACY,20200203,4.4,4.4,4.4,4.4,700
ADME,20200203,30.65,30.7368,30.65,30.65,3900
AE,20200203,34.98,36.5,34.8,35.7,7000
AEF,20200203,7.39,7.47,7.39,7.44,27300
AESR,20200203,10.19,10.19,10.1433,10.1502,1600
AFIF,20200203,9.75,9.75,9.74,9.7445,7000
AFK,20200203,19.22,19.2881,19.15,19.1746,11500
AFLG,20200203,20.4649,20.4649,20.4649,20.4649,100
AFMC,20200203,20.1116,20.1116,20.1116,20.1116,0
AFSM,20200203,19.8407,19.8407,19.8407,19.8407,0
AFTY,20200203,15.24,15.46,15.24,15.32,8700
AGE,20200203,1.4,1.4,1.22,1.31,138600
AGG,20200203,114.2,114.41,114.0848,114.37,7214200
AGGE,20200203,19.64,19.645,19.62,19.645,4400
AGGP,20200203,19.88,19.8921,19.87,19.89,8400
AGGY,20200203,53.21,53.26,53.11,53.26,93200
AGQ,20200203,31.08,31.11,30.39,30.62,377000
AGT,20200203,22.3218,22.4325,22.28,22.4325,1900
AGZ,20200203,117.18,117.26,117.1,117.2212,13700
AIEQ,20200203,28.76,29.0567,28.76,28.88,29000
AIIQ,20200203,26.6479,26.6499,26.6479,26.6499,900
AIM,20200203,1,1.2529,0.99,1.25,6344000
AINC,20200203,24.3,24.9435,24,24.65,6200
AIRI,20200203,1.59,1.627,1.56,1.57,145100
AKG,20200203,0.9385,0.94,0.92,0.9269,162000
ALFA,20200203,58.71,59.8689,58.71,59.7711,7400
ALO,20200203,0.7559,0.7559,0.7361,0.7478,23200
ALTS,20200203,37.92,37.92,37.7979,37.7979,400
AMBO,20200203,1.76,2.29,1.76,2.019,7200
AMJ,20200203,20.65,20.71,20.425,20.48,3880200
AMJL,20200203,9.39,9.39,9,9.12,22100
AMLP,20200203,8.01,8.0701,7.95,7.96,19093800
AMOM,20200203,26.61,26.6357,26.61,26.6357,100
AMPE,20200203,0.75,0.765,0.685,0.701,1076000
AMS,20200203,2.43,2.57,2.43,2.51,9700
AMU,20200203,12.92,13.0055,12.85,12.865,83700
AMUB,20200203,12.97,12.97,12.875,12.875,9700
AMZA,20200203,4.02,4.04,3.96,3.97,826700
ANVS,20200203,7.15,7.7,6.7,7.25,341000
AOA,20200203,57.43,57.85,57.43,57.63,73300
AOIL,20200203,22.38,22.38,21.68,21.68,2200
AOK,20200203,36.53,36.58,36.5005,36.51,88400
AOM,20200203,40.27,40.41,40.27,40.29,94800
AOR,20200203,47.66,47.9,47.66,47.73,243600
APT,20200203,6.8,7.14,5.52,5.91,3585600
ARCM,20200203,100.05,100.05,100.05,100.05,0
ARGT,20200203,25.56,26.33,25.56,26.18,45700
ARKF,20200203,25.4,25.76,25.4,25.69,57500
ARKG,20200203,32.99,33.19,32.7889,33.18,144400
ARKK,20200203,52.31,53.99,52.15,53.96,526400
ARKQ,20200203,38.98,40.3101,38.98,40.24,100800
ARKW,20200203,63.62,65.87,63.62,65.83,286800
ARMP,20200203,3.92,3.92,3.5,3.7,111400
ARN.P,20200203,89.4828,89.4828,89.4828,89.4828,100
ASEA,20200203,15.05,15.07,14.94,14.94,3200
ASHR,20200203,26.02,26.23,25.98,26.06,14938600
ASHS,20200203,25.13,25.2967,25.0213,25.131,39700
ASHX,20200203,18.98,18.98,18.86,18.86,1300
ASM,20200203,0.539,0.5457,0.535,0.5358,195600
ATMP,20200203,16.5,16.66,16.47,16.49,158800
ATNM,20200203,0.2509,0.258,0.235,0.2369,1506300
AUG,20200203,1.33,1.33,1.27,1.3,93200
AUMN,20200203,0.262,0.2653,0.2475,0.2612,422400
AUSF,20200203,26.43,26.43,26.3419,26.3467,8900
AVDE,20200203,52.47,52.51,52.311,52.311,4900
AVDV,20200203,56.59,56.59,52.12,52.1762,4800
AVEM,20200203,51.98,52.06,51.8141,51.87,25100
AVUS,20200203,53.99,55.28,53.99,54.23,17700
AVUV,20200203,49.8981,50.04,49.7804,49.8241,2800
AWTM,20200203,50.51,50.51,50.51,50.51,100
AWX,20200203,1.9,1.92,1.81,1.88,2900
AXJL,20200203,65.29,65.6237,65.29,65.5761,13900
AXU,20200203,1.77,1.79,1.7,1.76,573600
BAB,20200203,32.84,32.96,32.79,32.96,194800
BAL,20200203,40.45,40.45,39.7114,39.7763,1500
BAPR,20200203,28.12,28.25,28.05,28.0851,12800
BAR,20200203,15.74,15.74,15.6466,15.71,163700
BATT,20200203,10.32,10.3496,10.3,10.32,6100
BAUG,20200203,26.78,26.78,26.69,26.7098,63700
BBAX,20200203,25.27,25.3,25.2,25.24,82400
BBC,20200203,35.42,36.4124,35.42,36.4124,18600
BBCA,20200203,26.01,26.09,25.9,25.9,150600
BBEU,20200203,24.93,24.985,24.84,24.855,236100
BBIN,20200203,50.5406,50.5406,50.5406,50.5406,100
BBJP,20200203,24.09,24.18,24.06,24.09,3899000
BBP,20200203,42.5206,42.5206,42.5206,42.5206,100
BBRE,20200203,90.01,90.68,89.99,89.99,21200
BBSA,20200203,25.64,25.65,25.6095,25.6299,3800
BBUS,20200203,58.46,58.87,58.45,58.6206,12400
BCD,20200203,22.84,22.84,22.6394,22.6394,200
BCI,20200203,20.88,20.92,20.72,20.73,160000
BCM,20200203,26.88,26.88,26.801,26.8326,9700
BCV,20200203,26.22,26.74,26.22,26.73,34900
BCV-A,20200203,25.9,25.9,25.9,25.9,100
BDCL,20200203,14.63,14.86,14.63,14.71,78100
BDCS,20200203,20.02,20.227,20.02,20.155,34600
BDCY,20200203,26.52,26.7985,26.465,26.465,50100
BDCZ,20200203,20.13,20.19,20.12,20.19,1200
BDEC,20200203,27.05,27.128,27.0325,27.0606,27600
BDL,20200203,20.8896,20.9443,20.7691,20.9443,700
BDR,20200203,0.7718,0.772,0.7573,0.77,9000
BDRY,20200203,9.84,10.24,9.12,9.293,47900
BFOR,20200203,41.52,41.935,41.52,41.6734,25200
BGI,20200203,0.95,0.9648,0.95,0.96,2500
BHB,20200203,22.17,22.57,22.074,22.49,19800
BIBL,20200203,30.9121,30.98,30.88,30.8823,3000
BIL,20200203,91.45,91.45,91.44,91.44,1826400
BIO.W,20200203,0.18,0.18,0.18,0.18,600
BIOX,20200203,5.12,5.1891,5.03,5.082,3600
BIV,20200203,89.06,89.14,88.87,89.1,1037000
BIZD,20200203,16.81,16.9261,16.81,16.82,148300
BJAN,20200203,29.31,29.425,29.26,29.2793,95000
BJUL,20200203,27.77,27.84,27.76,27.785,90300
BJUN,20200203,28.42,28.42,28.42,28.42,0
BKF,20200203,43.12,43.544,43.12,43.42,50900
BKLN,20200203,22.64,22.66,22.6,22.61,10250500
BKTI,20200203,2.94,2.98,2.77,2.78,2900
BLES,20200203,29.44,29.63,29.44,29.48,10600
BLHY,20200203,24.0452,24.0452,24,24.0105,2200
BLOK,20200203,18.92,19.1083,18.92,18.95,21200
BLV,20200203,105.24,105.66,104.84,105.5,1118900
BNDC,20200203,26,26,25.92,25.935,1800
BNKD,20200203,26.04,27.0033,26.04,27.0033,400
BNKO,20200203,63.7525,63.7525,63.7525,63.7525,0
BNKU,20200203,69.61,69.64,68.1312,68.1312,400
BNKZ,20200203,34.1726,34.1726,34.1726,34.1726,0
BNO,20200203,17.92,18.04,17.4,17.45,401400
BNOV,20200203,26.77,26.87,26.77,26.82,9100
BOCT,20200203,26.29,26.4243,26.29,26.3689,395900
BOIL,20200203,6.1,6.1,5.89,5.92,330500
BOND,20200203,109.56,109.8016,109.46,109.77,345600
BOSS,20200203,21.3,21.3043,21.26,21.3043,1000
BOUT,20200203,21.55,21.5798,21.19,21.2999,1400
BPMX,20200203,0.4628,0.4628,0.4,0.4109,1794500
BRBS,20200203,21.5,21.5,21.47,21.47,1500
BRF,20200203,26.57,26.8559,26.57,26.79,93000
BRG,20200203,11.47,11.805,11.4526,11.68,191500
BRG-A,20200203,26.25,26.25,26.15,26.2348,3700
BRG-C,20200203,26.22,26.39,26.22,26.39,3300
BRG-D,20200203,25.9,25.9832,25.9,25.9378,2100
BRM.W,20200203,0.43,0.433,0.43,0.43,189800
BRN,20200203,0.949,0.955,0.86,0.86,4100
BRZU,20200203,30.64,31.885,30.64,31.09,2032600
BSEP,20200203,26.08,26.09,26.01,26.08,9400
BSV,20200203,81.14,81.18,81.08,81.16,1255800
BTAL,20200203,23.52,23.52,23.28,23.33,42200
BTG,20200203,4.29,4.31,4.2,4.21,6754800
BTN,20200203,3.45,3.4604,3.2189,3.34,4600
BUL,20200203,25.4455,25.4455,25.4455,25.4455,100
BUY,20200203,19.0401,19.0401,19.0401,19.0401,0
BUYN,20200203,12.765,12.765,12.765,12.765,0
BVAL,20200203,17.864,17.87,17.7451,17.7451,400
BWL.A,20200203,15.11,15.11,15.11,15.11,100
BWX,20200203,28.81,28.873,28.79,28.79,561900
BWZ,20200203,30.48,30.54,30.44,30.47,21100
BYLD,20200203,26.01,26.04,25.93,25.98,1006400
BZQ,20200203,20.71,20.71,20.14,20.4701,237100
CALF,20200203,25.59,25.74,25.48,25.48,10400
CANE,20200203,7.2,7.41,7.2,7.385,84700
CANF,20200203,2.21,2.21,2.03,2.12,49600
CAPE,20200203,149.37,150.48,149.37,150.0057,4200
CBOE,20200203,124,124.75,122.08,123.86,530300
CBON,20200203,21.94,21.9935,21.911,21.95,4700
CCC.W,20200203,8.9,9.34,8.9,9.13,42500
CCF,20200203,93.7,96.03,91.895,95.59,37900
CCOR,20200203,27.7237,27.7237,27.6931,27.7038,3500
CDOR,20200203,10.8,10.87,10.625,10.76,262800
CEF,20200203,15.36,15.38,15.1251,15.22,617100
CEFL,20200203,14.11,14.2999,14.07,14.2,170700
CEFS,20200203,20.73,20.8399,20.69,20.69,17500
CEFZ,20200203,14.245,14.3373,14.245,14.26,93400
CEI,20200203,1.51,1.63,1.45,1.61,569500
CEMB,20200203,52.39,52.41,52.34,52.4,22500
CET,20200203,32.6112,32.615,32.44,32.5,20700
CEV,20200203,13.7,13.7,13.64,13.64,8900
CEW,20200203,18.2651,18.2651,18.265,18.265,500
CGW,20200203,41.75,42.0651,41.75,41.94,44900
CHAD,20200203,31.1,31.15,30.8614,31.14,319700
CHAU,20200203,18.64,18.96,18.6,18.69,1203000
CHEP,20200203,19.31,19.3495,19.31,19.3495,400
CHGX,20200203,23.73,23.73,23.51,23.517,43600
CHIC,20200203,23.94,24.495,23.64,23.8013,3900
CHIE,20200203,9.49,9.49,9.45,9.45,400
CHIH,20200203,17.39,17.55,17.38,17.49,8300
CHII,20200203,11.83,11.9546,11.83,11.89,4700
CHIK,20200203,19.93,20.1773,19.93,20.115,8600
CHIL,20200203,27.48,27.8602,27.48,27.84,2400
CHIM,20200203,14.59,14.87,14.4,14.4958,1600
CHIQ,20200203,17.36,17.71,17.36,17.62,82400
CHIR,20200203,16.85,17.1,16.8,17.0113,22800
CHIS,20200203,19.56,19.61,19.53,19.61,6000
CHIU,20200203,14.5009,14.5009,14.5009,14.5009,0
CHIX,20200203,14.46,14.5529,14.46,14.46,48500
CIK,20200203,3.3,3.34,3.3,3.33,122900
CIX,20200203,16.924,16.924,16.11,16.12,1600
CKX,20200203,9.6962,9.6962,9.6962,9.6962,100
CLIX,20200203,52.57,53.06,52.57,52.89,6000
CLM,20200203,11.36,11.44,11.35,11.42,476400
CLTL,20200203,105.55,105.58,105.55,105.57,53600
CMBS,20200203,54,54,53.87,53.99,76800
CMCL,20200203,10.47,10.8999,10.13,10.48,60400
CMDY,20200203,41.83,41.83,41.462,41.5297,1900
CMF,20200203,62.14,62.31,62.12,62.2,79600
CMT,20200203,3.11,3.11,3.05,3.05,6400
CN,20200203,31.87,32.1501,31.87,32.1146,2800
CNBS,20200203,12.76,12.76,12.6087,12.66,1400
CNRG,20200203,46.3,47.5,46.3,47.3896,10100
CNXT,20200203,27.43,28.37,27.43,27.83,88500
CNY,20200203,43.525,43.525,43.525,43.525,0
CNYA,20200203,26.84,27.2751,26.84,27.06,58600
COHN,20200203,3.69,4.12,3.49,3.5849,41200
COM,20200203,22.6525,22.6525,22.53,22.5503,1300
COMB,20200203,22.2501,22.26,22.175,22.175,4000
COPX,20200203,17.47,17.58,17.35,17.46,38300
CORN,20200203,14.34,14.378,14.1614,14.35,26100
CORP,20200203,112.08,112.36,111.946,112.36,160300
COW,20200203,40.55,41.2832,40.44,41.13,38800
COWZ,20200203,29.65,29.78,29.5439,29.5602,16400
CPER,20200203,15.8256,15.91,15.71,15.7548,51000
CPHI,20200203,0.75,0.9575,0.6805,0.92,35538500
CPI,20200203,27.73,27.85,27.73,27.8415,7000
CQP,20200203,38.57,38.745,38,38.58,248500
CQQQ,20200203,52,53.06,52,52.73,391800
CRAK,20200203,25.57,25.77,25.3,25.3249,8700
CRBN,20200203,128.63,129.13,128.63,128.829,19200
CRF,20200203,11.17,11.18,11.106,11.13,335700
CRHM,20200203,3.93,4.08,3.89,4.06,75400
CRMD,20200203,6.61,7.15,6.61,6.83,431200
CROC,20200203,62.5,62.5,60.619,61.6238,6300
CROP,20200203,30.8645,30.8645,30.8645,30.8645,100
CSD,20200203,47.81,48.0346,47.76,47.76,5100
CSM,20200203,77,77.5434,77,77.06,23700
CTEK,20200203,3.82,3.82,3.64,3.65,4400
CTO,20200203,65.83,65.83,62.865,63.04,20700
CUO,20200203,6.9262,7.07,6.9262,6.98,5700
CURE,20200203,68.45,70.56,68.45,69.15,100500
CUT,20200203,26.93,27.09,26.93,27,13900
CVM,20200203,13.15,14.7,13.04,14.34,1254100
CVR,20200203,24.81,26.02,24.75,25,8400
CVU,20200203,6.61,6.65,6.54,6.54,28900
CVY,20200203,22.16,22.3678,22.16,22.18,19100
CWB,20200203,57.28,57.99,57.25,57.93,1092300
CWEB,20200203,27.67,28.97,27.67,28.87,312900
CWI,20200203,24.97,25.09,24.97,24.97,418500
CWS,20200203,37.8346,38,37.8346,37.965,700
CYB,20200203,24.97,25.03,24.84,24.84,4600
CZA,20200203,77.16,77.445,77.0293,77.17,12900
DALT,20200203,10.45,10.51,10.4401,10.48,47900
DAUD,20200203,37.675,37.855,37.63,37.855,900
DAUG,20200203,30.76,30.76,30.7109,30.7109,100
DBA,20200203,15.55,15.6499,15.52,15.62,204000
DBAW,20200203,28.63,28.9,28.63,28.7697,9700
DBB,20200203,13.98,13.99,13.835,13.88,106200
DBC,20200203,14.46,14.53,14.3,14.31,3465600
DBE,20200203,12.4,12.4895,12.21,12.21,42300
DBEF,20200203,33.3,33.515,33.3,33.35,847200
DBEH,20200203,25.1795,25.1795,25.1795,25.1795,100
DBEM,20200203,22.78,23.02,22.78,22.877,5700
DBEU,20200203,30.64,30.8449,30.64,30.73,173600
DBEZ,20200203,32.86,32.9,32.8433,32.8433,4400
DBGR,20200203,28.4,28.4,28.2817,28.2817,800
DBJP,20200203,41.86,42.18,41.86,42.01,152000
DBLV,20200203,73.582,73.582,73.582,73.582,200
DBMF,20200203,25.7,25.71,25.69,25.7059,6200
DBO,20200203,8.99,9.06,8.77,8.79,490700
DBP,20200203,44.11,44.11,42.56,42.6868,9800
DBS,20200203,25.2195,25.2195,25.2195,25.2195,100
DBV,20200203,23.795,23.8101,23.795,23.8101,900
DCHF,20200203,26.7302,26.7302,26.7302,26.7302,100
DDG,20200203,27.925,27.925,27.1,27.925,600
DDLS,20200203,31.46,31.4999,31.3785,31.4058,4000
DDM,20200203,54.89,55.85,54.87,54.96,334700
DDWM,20200203,29.63,29.7444,29.5874,29.5992,22600
DEEF,20200203,28.21,28.24,28.11,28.205,10500
DEF,20200203,57.17,57.332,56.8645,56.89,40200
DEFA,20200203,28.73,28.73,28.6064,28.6081,600
DEM,20200203,42.18,42.4,42.1441,42.21,289600
DES,20200203,26.93,27.1721,26.93,27.05,345400
DEUR,20200203,36.86,36.93,36.7839,36.7839,700
DEUS,20200203,36.31,36.31,36.14,36.15,16600
DEW,20200203,46.57,46.57,46.4195,46.4195,11200
DFE,20200203,62.16,62.57,62.14,62.14,40400
DFEN,20200203,61.66,63.1934,61,61.03,22200
DFJ,20200203,69.82,70.2,69.82,69.99,48100
DFND,20200203,32.26,32.2602,32.2356,32.2356,1100
DFVL,20200203,74.9542,74.9542,74.9542,74.9542,0
DFVS,20200203,23.7165,23.7165,23.7165,23.7165,0
DGAZ,20200203,279.32,293.58,278.8563,291.4,466100
DGBP,20200203,26.9597,27.2454,26.9597,27.2454,5300
DGL,20200203,46.81,46.98,46.73,46.9,7400
DGP,20200203,32.99,32.99,32.51,32.77,13800
DGRO,20200203,41.66,41.9502,41.63,41.67,1128900
DGS,20200203,44.1,44.2399,44.0301,44.09,463000
DGT,20200203,87.18,87.78,86.94,87.2463,2200
DGZ,20200203,11.9281,11.9281,11.9281,11.9281,100
DHDG,20200203,26.06,26.06,26.02,26.0402,2400
DHS,20200203,74.86,75.25,74.6322,74.7154,23600
DHY,20200203,2.48,2.5,2.48,2.49,3253500
DIA,20200203,283.69,286.26,283.5006,283.98,3169300
DIAL,20200203,21.13,21.13,21.025,21.065,77000
DIET,20200203,25.42,25.5265,25.42,25.4901,300
DIG,20200203,19.99,20.05,19.44,19.55,308400
DIM,20200203,63.33,63.36,63.13,63.13,9300
DIT,20200203,74.27,77.75,74.18,76.01,400
DIV,20200203,23.1,23.18,23.01,23.04,326000
DIVA,20200203,23.87,24.3347,23.87,24.3347,1400
DIVB,20200203,30.199,30.37,30.1532,30.1532,8600
DIVC,20200203,35.595,35.595,35.595,35.595,100
DIVO,20200203,30.05,30.4,30.05,30.21,13700
DIVY,20200203,26.2,26.3886,26.2,26.295,4500
DJCB,20200203,13.93,13.93,13.7701,13.845,1000
DJCI,20200203,13.8019,13.8019,13.7903,13.8006,1000
DJD,20200203,38.28,38.38,38.06,38.14,14600
DJP,20200203,20.88,20.88,20.555,20.61,1003800
DJPY,20200203,24.0969,24.0969,24.0969,24.0969,100
DLA,20200203,25.5,25.8509,24.3,24.3,20400
DLBR,20200203,27.125,27.125,27.125,27.125,100
DLBS,20200203,7.0401,7.0401,6.694,6.7006,1200
DLN,20200203,104.37,105.1,104.279,104.34,44400
DLS,20200203,67.53,67.81,67.53,67.63,62900
DMDV,20200203,24.9477,24.9477,24.9477,24.9477,300
DMF,20200203,9.36,9.4,9.32,9.32,47100
DMRE,20200203,49.7815,49.7815,49.7815,49.7815,0
DMRI,20200203,50.445,50.445,50.445,50.445,100
DMRL,20200203,62.12,62.12,61.93,62.0089,400
DMRM,20200203,53.1143,53.1143,53.1143,53.1143,100
DMRS,20200203,53.6959,53.6959,53.6959,53.6959,200
DNL,20200203,65.25,65.2818,64.9383,64.9383,140600
DNN,20200203,0.3543,0.3649,0.3429,0.349,589700
DNOV,20200203,31.21,31.21,31.1052,31.15,5500
DOG,20200203,49.58,49.59,49.1291,49.52,439600
DOGS,20200203,44.3,45.9096,44.3,45.9096,100
DOL,20200203,47.26,47.44,47.1774,47.1774,17000
DON,20200203,37.15,37.48,37.1188,37.23,268900
DOO,20200203,41.23,41.3308,41.15,41.1734,7200
DPK,20200203,10.68,10.7,10.5,10.59,14200
DPST,20200203,42.16,43.7299,42.16,43.22,5700
DPW,20200203,1.47,1.54,1.41,1.49,180400
DRIP,20200203,102.43,107.74,99.1128,107.13,459200
DRN,20200203,30.2,31.1685,30.2,30.49,23200
DRR,20200203,63.2417,63.2417,63.2417,63.2417,200
DRSK,20200203,28.1394,28.18,28.1105,28.1513,3200
DRV,20200203,24.7524,24.99,24.357,24.9579,11000
DRW,20200203,29.87,29.96,29.835,29.8448,6900
DSI,20200203,121.58,122.72,121.58,122.32,72000
DSS,20200203,0.2751,0.2844,0.2524,0.2524,138300
DSTL,20200203,30.34,30.6796,30.34,30.54,3900
DTD,20200203,104.04,104.6,103.71,103.91,16900
DTEC,20200203,33.14,33.3999,33.033,33.3146,9400
DTH,20200203,40.19,40.22,40.04,40.09,9000
DTN,20200203,89.52,90.2507,89.52,89.6236,7400
DTO,20200203,60,62.6,60,62.0705,5200
DTUL,20200203,65.36,65.36,65.36,65.36,100
DTUS,20200203,32.01,32.01,32.01,32.01,0
DTYL,20200203,88.5467,88.5467,88.5467,88.5467,0
DTYS,20200203,8.98,9.29,8.7944,8.8472,44100
DUG,20200203,48.28,49.75,48.235,49.48,52600
DURA,20200203,29.4,29.4501,29.2397,29.2397,4700
DUSL,20200203,37.0899,37.353,35.8908,35.8908,1600
DUST,20200203,5.8,6.01,5.72,5.93,9866800
DVEM,20200203,30.7214,30.7214,30.53,30.53,1700
DVHL,20200203,17.25,17.28,16.9,17.05,13000
DVOP,20200203,23.3391,23.3391,23.3391,23.3391,100
DVP,20200203,30.83,31.1,30.83,30.84,10200
DVYA,20200203,42.21,42.28,42.08,42.0848,2200
DVYE,20200203,38.6,38.88,38.53,38.71,149500
DVYL,20200203,71.78,73.5726,71.25,73.0513,3000
DWM,20200203,51.52,51.7499,51.5,51.54,168600
DWMF,20200203,25.7821,25.8421,25.7821,25.7853,1600
DWT,20200203,5.76,6.18,5.62,6.15,18406100
DWX,20200203,39.92,40.1,39.885,39.98,280000
DXD,20200203,22.7,22.74,22.3001,22.68,1229200
DXF,20200203,1.21,1.32,1.2,1.2658,50700
DXJ,20200203,52.01,52.478,51.99,52.21,1192100
DXR,20200203,9.54,9.65,9.38,9.55,2500
DYLS,20200203,27.6489,27.6489,27.53,27.5457,59100
DYNF,20200203,28.69,28.69,28.55,28.55,7000
DZK,20200203,67.49,68.51,67.4743,67.49,3300
DZZ,20200203,4.23,4.23,4.1115,4.19,800
EAD,20200203,8.38,8.41,8.36,8.41,189300
EAGG,20200203,54.47,54.76,54.37,54.505,39700
EASG,20200203,26.36,26.36,26.3097,26.3097,400
EASI,20200203,26.6914,26.75,26.66,26.6998,80800
EBND,20200203,27.56,27.64,27.56,27.61,122400
ECF,20200203,11.72,11.81,11.72,11.81,39700
ECF-A,20200203,25.89,25.89,25.82,25.82,400
ECH,20200203,30.84,31.4,30.84,31.09,330500
ECLN,20200203,22.135,22.1924,22.12,22.1924,3000
ECNS,20200203,37.83,38.27,37.8192,38.1912,44300
ECON,20200203,23.03,23.33,23.03,23.25,48300
EDC,20200203,73.6,75.74,73.6,75.03,235000
EDEN,20200203,69.4,69.45,69.1114,69.1114,11800
EDIV,20200203,29.66,29.87,29.66,29.76,57600
EDOG,20200203,21.0628,21.0628,21.01,21.05,1100
EDOW,20200203,25.8928,25.8928,25.7298,25.7298,4000
EDV,20200203,142.59,143.715,141.31,143.59,176400
EDZ,20200203,39.38,39.38,38.16,38.53,575700
EEB,20200203,37.59,38.1501,37.59,38,8100
EEH,20200203,24.155,24.155,24.155,24.155,0
EELV,20200203,22.3,22.46,22.3,22.44,95000
EEM,20200203,42.27,42.68,42.26,42.58,71311700
EEMD,20200203,20.9933,20.9933,20.9933,20.9933,100
EEMO,20200203,16.81,16.9857,16.81,16.895,1200
EEMS,20200203,43,43.2706,42.91,43.12,25700
EEMV,20200203,55.435,55.8,55.435,55.64,798500
EEMX,20200203,62.3,62.83,62.3,62.7151,3100
EES,20200203,35.45,35.705,35.3908,35.5,83000
EET,20200203,70.86,72.1137,70.74,71.87,10100
EEV,20200203,39.42,39.42,38.62,38.79,194200
EFA,20200203,67.67,67.99,67.6,67.64,35287900
EFAD,20200203,40.09,40.19,40.0267,40.0267,9700
EFAV,20200203,74.52,74.6351,74.315,74.41,638300
EFAX,20200203,70.96,71.33,70.96,70.9936,3100
EFG,20200203,85.8,86.2091,85.7512,85.83,181700
EFNL,20200203,37.89,38.1,37.89,37.8906,20400
EFO,20200203,40.26,40.47,40.165,40.3744,23900
EFU,20200203,21.18,21.18,21.16,21.17,1600
EFV,20200203,47.76,48.01,47.73,47.74,845900
EFZ,20200203,24.91,24.92,24.81,24.9136,5300
EGPT,20200203,28.19,28.6519,28.17,28.3098,900
EIDO,20200203,24.17,24.28,24.04,24.15,752500
EIM,20200203,13.11,13.13,13.07,13.07,100400
EINC,20200203,17.76,17.87,17.76,17.775,3200
EIRL,20200203,44.43,44.6604,44.4,44.4353,215300
EIS,20200203,57.88,58.5647,57.88,58.41,14700
EJAN,20200203,26.33,26.41,26.27,26.34,72100
EJUL,20200203,25.47,25.4707,25.47,25.4707,200
EKAR,20200203,22.41,22.8168,22.41,22.8168,900
ELA,20200203,2.18,2.19,2,2,212700
ELD,20200203,35.38,35.43,35.35,35.41,85400
ELLO,20200203,19.34,19.62,19.34,19.62,1700
ELMD,20200203,9.97,10.15,9.85,9.9,17300
EMAG,20200203,21.62,21.9057,21.6,21.83,1800
EMAN,20200203,0.56,0.5743,0.54,0.5605,69500
EMBH,20200203,24.7897,24.7897,24.67,24.715,1500
EMDV,20200203,56.51,57.09,56.51,56.9993,9400
EMFM,20200203,19.6,19.62,19.58,19.58,700
EMGF,20200203,42.66,42.9989,42.66,42.84,44900
EMHY,20200203,47.47,47.61,47.46,47.57,145200
EMIH,20200203,23.14,23.605,23.08,23.605,300
EMLC,20200203,33.49,33.5367,33.44,33.45,3975400
EMLP,20200203,25.72,25.8,25.65,25.67,1020500
EMMF,20200203,21.66,21.6796,21.655,21.6796,500
EMNT,20200203,100.275,100.3,100.2619,100.285,2400
EMQQ,20200203,35.6,36.2082,35.6,36.14,84800
EMSG,20200203,26.2124,26.23,26.1801,26.23,1100
EMSH,20200203,75,75,75,75,100
EMTL,20200203,51.92,51.95,51.8001,51.88,60400
EMTY,20200203,36.15,36.4,36.1,36.4,4100
EMX,20200203,2.12,2.12,1.97,2.01,488500
ENFR,20200203,19.976,20.0616,19.9481,19.9917,6000
ENOR,20200203,23.36,23.3994,23.19,23.2211,42300
ENSV,20200203,0.15,0.15,0.1325,0.139,919400
ENTR,20200203,19.47,19.69,19.47,19.665,3400
ENX,20200203,12.43,12.57,12.43,12.47,31300
EPHE,20200203,31.14,31.24,31,31.09,367900
EPI,20200203,23.8,23.88,23.75,23.85,1881500
EPM,20200203,5.01,5.22,4.99,5.22,144500
EPOL,20200203,19.87,20.045,19.87,19.99,284300
EPP,20200203,45.13,45.19,44.97,45.01,1626400
EPRF,20200203,24.48,24.5,24.4517,24.46,3000
EPS,20200203,36.32,36.5869,36.32,36.36,37000
EPU,20200203,34.36,34.55,34.1,34.27,138100
EPV,20200203,27.38,27.4093,27.199,27.4071,6600
EQAL,20200203,33.31,33.46,33.31,33.3903,54000
EQL,20200203,79.767,80.1699,79.767,79.7902,9600
EQWL,20200203,61.1789,61.1789,61.1177,61.1177,200
EQX,20200203,8.54,8.54,8.2,8.24,240400
ERC,20200203,13.02,13.09,13,13.04,156200
ERH,20200203,15.35,15.35,14.9895,15.13,31200
ERM,20200203,21.432,21.4844,21.432,21.4844,1000
ERSX,20200203,16.5,16.5,16.4942,16.4942,100
ERUS,20200203,41.65,42.03,41.49,41.62,456700
ERX,20200203,12.16,12.16,11.55,11.66,2500600
ERY,20200203,55.35,57.76,55.04,57.17,298500
ESBA,20200203,13.5857,13.65,13.58,13.6473,6400
ESG,20200203,77.24,77.852,77.24,77.6902,500
ESGF,20200203,30.08,30.254,30.08,30.22,2100
ESGG,20200203,108.728,108.728,108.04,108.2952,1400
ESGL,20200203,33.73,34.04,33.73,33.7323,2000
ESGN,20200203,24.9365,24.965,24.9365,24.965,400
ESGS,20200203,29.7305,29.7305,29.7305,29.7305,100
ESGV,20200203,57.14,57.6,57.14,57.38,141500
ESGW,20200203,27.2778,27.2778,27.2778,27.2778,0
ESML,20200203,28.32,28.5017,28.3166,28.4,36400
ESP,20200203,20.5,20.583,20.5,20.55,500
ETHO,20200203,42.77,43.25,42.77,43.0044,10100
EUDG,20200203,27.34,27.36,27.3125,27.33,1400
EUDV,20200203,44.3388,44.3388,44.3388,44.3388,100
EUFL,20200203,28.85,28.85,28.5443,28.5443,400
EUFX,20200203,45.93,46.572,45.7816,46.0932,12900
EUM,20200203,18.06,18.06,17.87,17.93,166400
EUMF,20200203,30.3061,30.3061,30.242,30.242,100
EUMV,20200203,27.22,27.22,27.1318,27.1318,77300
EUO,20200203,27.71,27.77,27.64,27.68,101400
EURL,20200203,30.82,31.298,30.8195,30.8195,18200
EURZ,20200203,22.86,22.87,22.66,22.66,56700
EUSA,20200203,63.36,63.96,63.36,63.6012,16100
EUSC,20200203,32.14,32.2643,32.14,32.2009,2600
EVBN,20200203,39.58,39.97,38.67,38.67,8100
EVI,20200203,28.2055,28.2055,26.25,26.75,26900
EVIX,20200203,3.67,3.67,3.6082,3.6082,900
EVM,20200203,11.61,11.73,11.61,11.66,99100
EVV,20200203,13.28,13.31,13.26,13.3,216600
EVX,20200203,106.7725,106.8643,106.7725,106.8643,300
EVY,20200203,13.8,13.81,13.763,13.763,3900
EWA,20200203,22.33,22.42,22.27,22.31,2031100
EWC,20200203,29.77,29.895,29.62,29.62,2711100
EWCO,20200203,26.1032,26.1032,25.915,25.915,600
EWD,20200203,31.95,32.13,31.94,31.99,671800
EWEM,20200203,30.74,30.74,30.74,30.74,100
EWG,20200203,28.55,28.74,28.55,28.59,3283200
EWGS,20200203,58.58,58.93,58.58,58.736,4100
EWH,20200203,23.1,23.22,23.08,23.11,4917200
EWI,20200203,28.89,29.03,28.88,28.92,434400
EWJ,20200203,58.17,58.45,58.16,58.19,7016400
EWK,20200203,19.37,19.54,19.35,19.36,54200
EWL,20200203,40.85,41.01,40.75,40.78,831400
EWM,20200203,26.85,26.915,26.76,26.79,744700
EWMC,20200203,65.82,65.83,65.54,65.56,18400
EWN,20200203,32.83,33.06,32.83,32.99,156500
EWO,20200203,19.81,19.91,19.8,19.82,53200
EWP,20200203,27.98,28.14,27.98,28,562700
EWQ,20200203,31.51,31.705,31.51,31.52,472800
EWRE,20200203,31.8,31.869,31.7095,31.7095,1200
EWS,20200203,22.81,22.95,22.81,22.84,929700
EWSC,20200203,54,54,53.8443,53.8584,1800
EWT,20200203,38.4,38.62,38.4,38.5,4589000
EWU,20200203,32.52,32.64,32.39,32.39,3375800
EWUS,20200203,42.04,42.33,41.93,41.93,25400
EWV,20200203,24.78,24.78,24.53,24.6936,3400
EWW,20200203,46.19,47.135,46.11,46.75,3666000
EWX,20200203,43.46,43.8,43.46,43.6,329100
EWY,20200203,58.17,58.66,58.152,58.58,3314600
EWZ,20200203,44.19,44.81,44.18,44.43,21865600
EXI,20200203,97.02,97.26,96.31,96.31,40000
EXIV,20200203,41.29,43.02,41.29,41.79,14900
EXT,20200203,36.48,36.56,36.4301,36.4334,9000
EYLD,20200203,30.53,30.87,30.53,30.63,17000
EZA,20200203,44.77,45.08,44.68,44.96,560000
EZJ,20200203,36.74,36.74,36.6676,36.6676,300
EZM,20200203,40.68,41.18,40.68,40.87,42900
EZU,20200203,40.6,40.82,40.58,40.64,2119900
FAN,20200203,14.86,14.95,14.86,14.9,58100
FAS,20200203,94.92,97.4227,94.41,95.28,704000
FAUG,20200203,31.0598,31.0598,31.0598,31.0598,100
FAUS,20200203,30.6984,30.81,30.6386,30.6386,1000
FAX,20200203,4.28,4.31,4.28,4.3,749200
FAZ,20200203,27.5,27.5,26.5607,27.23,566800
FBGX,20200203,354.59,355.46,354.1101,355.4473,2500
FBND,20200203,52.51,52.51,52.385,52.51,178800
FBT,20200203,142.82,144.1,142.82,143.6,68500
FCG,20200203,9.53,9.6123,9.39,9.4,532100
FCO,20200203,8.31,8.31,8.0806,8.1,57800
FCOM,20200203,36.24,36.55,36.24,36.45,94500
FCOR,20200203,54.3,54.35,54.1915,54.3319,15400
FCPI,20200203,25.52,25.7225,25.52,25.7225,500
FCTR,20200203,21.9069,22.03,21.845,21.8828,7000
FDD,20200203,13.91,13.96,13.88,13.88,41400
FDEM,20200203,24.54,24.73,24.5339,24.6864,15700
FDEV,20200203,26.58,26.6962,26.58,26.6288,2300
FDHY,20200203,53.05,53.23,53.0002,53.18,26700
FDIS,20200203,49.19,49.9,49.19,49.46,95400
FDL,20200203,30.98,31.07,30.72,30.75,271900
FDLO,20200203,39.31,39.64,39.31,39.4355,170500
FDM,20200203,47.6917,47.97,47.6738,47.8,42900
FDMO,20200203,37.85,38.23,37.85,38,11600
FDN,20200203,145.33,146.97,145.28,146.66,334100
FDRR,20200203,34.87,35.2038,34.87,35,26600
FDVV,20200203,32.27,32.49,32.2545,32.3,115600
FEN,20200203,21.15,21.62,21.02,21.11,86300
FENY,20200203,14.11,14.155,13.925,13.98,783600
FEUL,20200203,99.4617,99.4617,99.4617,99.4617,0
FEZ,20200203,39.24,39.45,39.23,39.27,1172400
FFEU,20200203,102.74,103.84,102.74,103.222,900
FFHG,20200203,27.68,28.15,27.68,27.9397,9400
FFIU,20200203,25.9338,25.9338,25.8831,25.915,900
FFR,20200203,48.9,49.12,48.86,48.87,5400
FFSG,20200203,27.885,27.94,27.8686,27.8947,5700
FFTG,20200203,27.59,27.78,27.59,27.66,4500
FFTI,20200203,25.3,25.34,25.29,25.315,48000
FFTY,20200203,35.54,36.0248,35.52,35.93,108400
FGD,20200203,24.27,24.37,24.2,24.26,170900
FHLC,20200203,48.79,49.229,48.79,48.92,124200
FIBR,20200203,102.32,102.4,102.21,102.3203,4600
FIDI,20200203,20.96,21.1669,20.96,20.985,11000
FIDU,20200203,41.97,42.3577,41.81,41.85,61600
FIEE,20200203,175.4857,175.4857,175.4857,175.4857,100
FIHD,20200203,195.7,197.58,194.4901,195.3524,16900
FILL,20200203,17.13,17.23,16.8859,16.93,34300
FINU,20200203,104.78,108.06,104.78,105.538,8200
FINZ,20200203,4.4136,4.43,4.2635,4.4203,5700
FISK,20200203,13.55,13.55,13.55,13.55,100
FISR,20200203,31.81,31.81,31.3481,31.385,3100
FITE,20200203,40.5,40.8338,40.395,40.463,3200
FIVA,20200203,22.29,22.29,22.1454,22.1655,6400
FIVG,20200203,25.47,25.59,25.43,25.5,197800
FIW,20200203,60.64,61.361,60.61,61.08,41300
FIYY,20200203,117.25,118.09,116.32,116.67,8400
FJNK,20200203,25.0647,25.0647,25.0647,25.0647,100
FLAG,20200203,37.7,37.7,37.0173,37.1379,4200
FLAT,20200203,71.08,71.08,71.08,71.08,100
FLAU,20200203,25.6,25.7252,25.6,25.64,106000
FLAX,20200203,21.33,21.4796,21.33,21.4796,1400
FLBL,20200203,25.045,25.045,25.045,25.045,200
FLBR,20200203,27.54,27.55,27.47,27.47,1000
FLCA,20200203,26.455,26.455,26.455,26.455,100
FLCB,20200203,25.4749,25.54,25.4749,25.51,10200
FLCH,20200203,23.35,23.7,23.35,23.628,22600
FLCO,20200203,26.17,26.2,26.1333,26.2,4500
FLDR,20200203,50.89,50.9,50.86,50.89,23800
FLEE,20200203,24.5297,24.5297,24.5297,24.5297,100
FLEH,20200203,24.0488,24.05,24.0488,24.05,200
FLEU,20200203,149.3679,149.3679,149.3679,149.3679,100
FLFR,20200203,25.9034,26.009,25.9034,26.005,700
FLGB,20200203,24.27,24.35,24.1731,24.1731,61900
FLGE,20200203,353.98,355.18,353.12,354.4647,4200
FLGR,20200203,22.2261,22.2261,22.1983,22.1983,500
FLHK,20200203,23.9052,23.9052,23.8547,23.8547,200
FLHY,20200203,25.3715,26.07,25.3715,26.0073,5100
FLIA,20200203,25.48,25.48,25.48,25.48,0
FLIN,20200203,22.41,22.49,22.41,22.4479,3300
FLIO,20200203,28.4,28.4,28.3716,28.3716,100
FLIY,20200203,24.437,24.437,24.36,24.36,300
FLJH,20200203,25.1,25.1,25.0573,25.0573,200
FLJP,20200203,25.61,25.7221,25.61,25.6272,120900
FLKR,20200203,20.18,20.2991,20.18,20.2354,3800
FLLA,20200203,27.43,27.43,27.3228,27.3228,100
FLLV,20200203,39.45,39.45,38.9366,38.9366,11000
FLM,20200203,49.23,49.23,49.23,49.23,200
FLMB,20200203,26.59,26.6117,26.575,26.58,2700
FLMI,20200203,25.8,25.82,25.78,25.78,4300
FLMX,20200203,23.4849,23.4849,23.4849,23.4849,100
FLOT,20200203,50.98,51,50.97,51,824000
FLQD,20200203,30.38,30.38,30.26,30.26,106100
FLQE,20200203,27.93,28.08,27.93,28.0055,5600
FLQG,20200203,33.18,33.18,33.07,33.07,700
FLQH,20200203,27.32,27.32,27.16,27.16,3500
FLQL,20200203,34.77,34.94,34.7019,34.7077,34400
FLQM,20200203,32.98,33.118,32.98,32.9838,5900
FLQS,20200203,28.63,28.86,28.63,28.742,3200
FLRN,20200203,30.76,30.77,30.75,30.76,656700
FLRT,20200203,49.21,49.23,49.21,49.23,300
FLRU,20200203,28.93,28.93,28.8,28.8393,3800
FLSA,20200203,24.9531,24.9531,24.9531,24.9531,100
FLSP,20200203,25.53,25.53,25.475,25.475,392700
FLSW,20200203,27.95,28.09,27.9053,27.9053,18200
FLTB,20200203,51.37,51.37,51.3,51.358,10900
FLTR,20200203,25.37,25.37,25.33,25.35,142200
FLTW,20200203,27.28,27.31,27.2404,27.2404,1400
FLZA,20200203,23.57,23.57,23.57,23.57,100
FM,20200203,30.37,30.55,30.1145,30.19,165300
FMAT,20200203,32.22,32.8437,32.22,32.71,78500
FMF,20200203,42.87,43.005,42.87,43.005,500
FNCL,20200203,43.54,43.98,43.45,43.6,79100
FNDA,20200203,38.74,39.1057,38.737,38.88,215100
FNDB,20200203,41.3,41.5606,41.3,41.34,13100
FNDC,20200203,31.57,31.66,31.55,31.59,242700
FNDE,20200203,27.59,27.82,27.59,27.7,435700
FNDF,20200203,27.68,27.834,27.64,27.64,372600
FNDX,20200203,41.81,42.2018,41.81,41.88,409700
FNGD,20200203,8.34,8.34,7.34,7.37,1078000
FNGO,20200203,66.59,69.7254,65.91,69.7254,4900
FNGS,20200203,60.01,62.18,60.01,62.0795,7500
FNGU,20200203,77.27,85.344,77.05,85.17,273000
FNGZ,20200203,23.74,23.74,22.7847,22.7847,900
FNI,20200203,38.68,39.38,38.68,39.3201,8300
FNOV,20200203,31.6,31.6,31.4501,31.5302,5600
FOVL,20200203,48.5069,48.5069,48.5069,48.5069,0
FPE,20200203,20.23,20.29,20.23,20.26,1806800
FPEI,20200203,20.24,20.2482,20.18,20.2,50400
FPX,20200203,82.47,83.8197,82.47,83.76,37000
FQAL,20200203,37.91,38.29,37.91,38.02,30800
FRAK,20200203,9.53,9.58,9.44,9.478,39700
FRD,20200203,5.9,5.94,5.86,5.86,1100
FRDM,20200203,26.06,26.57,26.06,26.3064,5100
FREL,20200203,28.23,28.4739,28.23,28.26,219600
FRI,20200203,26.47,26.6979,26.47,26.48,11700
FRLG,20200203,150.75,154.9,150.75,154.14,32700
FRN,20200203,14.1,14.1155,14.02,14.095,11500
FSI,20200203,2.15,2.18,2.0575,2.15,44400
FSMB,20200203,20.61,20.62,20.6001,20.62,24500
FSMD,20200203,26.9,26.9,26.655,26.655,2800
FSP,20200203,7.64,7.745,7.54,7.74,390700
FSTA,20200203,37.73,37.8984,37.635,37.66,90000
FTEC,20200203,75.26,76.2849,75.2,76.13,471300
FTF,20200203,9.56,9.64,9.56,9.62,64800
FTLS,20200203,43.1,43.265,43.0513,43.09,207700
FTSD,20200203,94.67,94.67,94.6,94.67,105100
FUD,20200203,15.96,15.96,15.875,15.96,600
FUMB,20200203,20.09,20.12,20.09,20.105,67400
FUT,20200203,38.2461,38.2461,38.2461,38.2461,100
FUTY,20200203,44.89,45.0849,44.87,45.05,202400
FVAL,20200203,37.39,37.69,37.34,37.35,82000
FVD,20200203,36.05,36.21,35.98,36.03,1697800
FVL,20200203,23.07,23.0715,23.02,23.0207,1400
FWDB,20200203,26.73,26.73,26.73,26.73,100
FXA,20200203,66.9803,67.07,66.8635,66.91,14800
FXB,20200203,126.25,126.291,125.9,125.96,50400
FXC,20200203,74.4,74.5157,74.15,74.17,20300
FXCH,20200203,69.3903,69.3903,69.3903,69.3903,100
FXD,20200203,43.8,44.37,43.8,44.07,70500
FXE,20200203,104.79,104.79,104.52,104.7,57000
FXF,20200203,95.35,95.42,95.23,95.23,26100
FXG,20200203,47.89,48.11,47.85,47.92,42900
FXH,20200203,83.11,83.7,83.0695,83.19,45900
FXI,20200203,40.01,40.36,40,40.13,31438300
FXL,20200203,73.64,74.44,73.64,74.32,119500
FXN,20200203,8.83,8.8692,8.67,8.6832,66800
FXO,20200203,33.13,33.5,33.13,33.25,139000
FXP,20200203,63.17,63.17,61.88,62.64,160300
FXR,20200203,44.27,44.59,44.23,44.29,84400
FXS,20200203,95.2129,95.2129,95.2129,95.2129,300
FXSG,20200203,71.4325,71.4325,71.4325,71.4325,0
FXU,20200203,29.85,29.8677,29.75,29.81,128400
FXY,20200203,87.54,87.54,87.21,87.35,119500
FXZ,20200203,37.11,37.54,37.11,37.33,23100
FYLD,20200203,23.45,23.45,23.3015,23.38,6600
GAA,20200203,27.44,27.44,27.1499,27.4352,34800
GAL,20200203,39.62,39.86,39.62,39.73,14900
GAMR,20200203,45.01,45.33,44.89,45.1392,6100
GARD,20200203,27.25,27.2951,27.22,27.22,1100
GASL,20200203,4.66,4.8101,4.48,4.51,1247300
GASX,20200203,80.75,82.6599,77.5,82.33,58800
GAZ,20200203,21.53,21.53,21.4415,21.4415,700
GBDV,20200203,19.3104,19.3204,19.2466,19.2466,600
GBF,20200203,120.2268,120.3276,120.226,120.295,2700
GBIL,20200203,100.28,100.28,100.26,100.26,407500
GBR,20200203,1.16,1.2,1.15,1.1501,22000
GBUG,20200203,26.25,26.25,26.13,26.2043,27500
GBUY,20200203,58.929,58.929,58.8309,58.8309,1400
GCC,20200203,17.49,17.5459,17.4,17.45,20800
GCOW,20200203,29.98,30.1,29.8511,29.91,20000
GDAT,20200203,58.87,59.4169,58.87,59.3342,4100
GDMA,20200203,26.0886,26.0886,26.06,26.0886,2400
GDNA,20200203,55.466,55.466,55.4459,55.4459,1300
GDP,20200203,6.61,7.29,6.61,6.84,29200
GDVD,20200203,29.73,29.79,29.34,29.375,2600
GDX,20200203,28.81,28.895,28.4,28.56,42345200
GDXJ,20200203,41.1,41.32,40.6,40.72,18241000
GEM,20200203,32.82,33.08,32.82,32.99,422500
GFIN,20200203,61.8131,62,61.8131,61.8973,2000
GGN,20200203,4.3,4.31,4.28,4.29,1231800
GGN-B,20200203,25.16,25.3,25.14,25.255,8400
GGO,20200203,15.0922,15.18,15.0922,15.15,500
GGO-A,20200203,41.95,41.95,41.95,41.95,100
GHII,20200203,28.43,28.54,28.43,28.4978,2800
GHYB,20200203,49.34,50,49.34,49.3811,5900
GHYG,20200203,49.45,49.45,49.36,49.374,10800
GIGB,20200203,53.5,53.58,53.4071,53.5493,20300
GII,20200203,55.87,56.07,55.82,55.9,13100
GLBY,20200203,27.06,27.07,27.01,27.01,500
GLD,20200203,148.66,148.78,147.6802,148.36,9115000
GLDM,20200203,15.75,15.755,15.65,15.72,3109400
GLIF,20200203,27.1671,27.1671,27.1671,27.1671,0
GLL,20200203,49.35,49.85,49.29,49.51,14500
GLO,20200203,9.73,9.82,9.73,9.81,154700
GLOW,20200203,1.61,1.63,1.39,1.46,132500
GLQ,20200203,12.34,12.63,12.34,12.53,93300
GLTR,20200203,80.14,80.2,79.5643,80.005,79900
GLU,20200203,19.51,19.51,19.2981,19.452,9400
GLU-B,20200203,51.85,51.8886,51.8156,51.8886,900
GLV,20200203,11.41,11.73,11.4048,11.63,65900
GMAN,20200203,57.5636,57.5636,57.5181,57.5181,1400
GMF,20200203,97.89,98.66,97.89,98.51,12100
GMO,20200203,0.2205,0.2227,0.217,0.218,86000
GMOM,20200203,25.6586,25.6586,25.5903,25.5903,6600
GNAF,20200203,35.72,35.72,35.6615,35.6615,200
GNR,20200203,42.28,42.48,42.1216,42.27,121000
GOAT,20200203,31.35,31.36,31.2384,31.2384,3800
GOAU,20200203,16.81,16.92,16.49,16.4901,51700
GOEX,20200203,26.5,26.5,25.92,25.92,4200
GORO,20200203,5.42,5.52,5.27,5.42,794900
GOVT,20200203,26.5,26.54,26.44,26.53,8688600
GPL,20200203,0.63,0.63,0.5934,0.5967,744500
GQRE,20200203,65.54,65.629,65.39,65.39,31400
GREK,20200203,9.48,9.49,9.42,9.44,347500
GRES,20200203,25.55,25.65,25.5401,25.5588,6000
GRF,20200203,7.79,7.85,7.77,7.7736,6800
GRN,20200203,46.235,46.235,46.235,46.235,100
GRNB,20200203,26.86,26.95,26.86,26.915,7400
GRU,20200203,3.07,3.07,3.03,3.0443,30300
GSAT,20200203,0.48,0.5187,0.478,0.5057,1448900
GSB,20200203,11.51,11.52,11.1923,11.22,244000
GSC,20200203,20,20.4135,20,20.4135,900
GSEU,20200203,30.8269,30.8269,30.77,30.79,700
GSEW,20200203,50.61,51.1,50.61,50.86,6700
GSG,20200203,14.17,14.43,14.135,14.16,1887500
GSIE,20200203,29.55,29.71,29.51,29.55,265500
GSJY,20200203,32.67,32.67,32.5894,32.5894,600
GSLC,20200203,65.22,65.8301,65.22,65.44,250500
GSP,20200203,13.41,13.41,13.17,13.1847,39900
GSS,20200203,2.93,2.99,2.89,2.98,446400
GSSC,20200203,46.22,46.4781,46.22,46.35,4200
GSST,20200203,50.6349,50.67,50.6281,50.65,37700
GSV,20200203,0.7954,0.7954,0.765,0.765,967800
GSY,20200203,50.41,50.42,50.41,50.41,677000
GTE,20200203,0.981,0.99,0.925,0.9557,4059100
GTIP,20200203,53.2962,53.3489,53.2635,53.3489,2500
GTO,20200203,55.2,55.31,55.051,55.31,22500
GUDB,20200203,51.2427,51.27,51.2427,51.27,100
GUNR,20200203,31.14,31.27,31.04,31.12,572900
GURU,20200203,35.79,36.1568,35.79,36.06,5800
GUSH,20200203,18.64,19.11,17.5301,17.67,3124900
GV,20200203,3.4,3.46,3.37,3.37,24200
GVAL,20200203,22.95,23.04,22.91,22.96,13100
GVI,20200203,114,114.1199,113.89,114.07,46100
GVIP,20200203,65.51,66.0571,65.51,66.0571,3800
GWX,20200203,30.21,30.3162,30.121,30.2,123500
GXC,20200203,96.24,97.42,96.24,96.94,65600
GXF,20200203,21.85,21.9546,21.77,21.77,5900
GXG,20200203,9.39,9.4199,9.26,9.4,56500
GYLD,20200203,15.66,15.87,15.41,15.51,25800
HACK,20200203,42.75,43.2399,42.69,43.14,286800
HAIL,20200203,30.16,30.6086,30.16,30.6076,1200
HAO,20200203,23.14,23.405,23.11,23.34,15700
HAP,20200203,34.43,34.43,34.2,34.302,6200
HAUD,20200203,27.26,27.26,27.1926,27.1926,100
HAUZ,20200203,29.09,29.2102,29.09,29.12,51900
HAWX,20200203,27.88,27.88,27.679,27.6903,2000
HDAW,20200203,25.05,25.1275,25.0474,25.0474,2200
HDEF,20200203,23.73,23.86,23.72,23.72,88900
HDG,20200203,46.75,46.77,46.58,46.63,12800
HDGE,20200203,5.4,5.4,5.32,5.35,179300
HDLB,20200203,25.29,25.61,25.24,25.2456,3700
HDLV,20200203,28.95,28.95,28.6082,28.6664,14900
HDMV,20200203,33.54,33.6951,33.54,33.5901,21700
HDV,20200203,94.5,94.5861,93.67,93.86,388000
HECO,20200203,42.441,42.47,42.401,42.4548,3300
HEDJ,20200203,68.17,68.65,68.17,68.32,192600
HEEM,20200203,25.4979,25.6,25.4898,25.495,34400
HEFA,20200203,30.11,30.285,30.11,30.13,286600
HEWC,20200203,27.4712,27.5882,27.4712,27.5108,2000
HEWI,20200203,18.46,18.46,18.44,18.44,300
HEWJ,20200203,32.36,32.61,32.36,32.48,306500
HEWL,20200203,31.1333,31.1333,31.1333,31.1333,100
HEWP,20200203,21.91,21.91,21.8479,21.8479,800
HEWU,20200203,23.44,23.6321,23.44,23.5875,1500
HEWW,20200203,16.48,16.48,16.4734,16.4734,100
HEWY,20200203,21.01,21.01,20.95,20.9919,4000
HEZU,20200203,31.24,31.48,31.24,31.33,184300
HFXE,20200203,20.49,20.49,20.4511,20.4511,900
HFXI,20200203,21.23,21.45,21.22,21.2474,141900
HFXJ,20200203,21.3,21.3,21.2557,21.2557,1100
HIBL,20200203,28.07,28.07,27.2,27.3806,14900
HIBS,20200203,21.51,21.8,16.9805,21.6661,9400
HIPS,20200203,16.94,17.02,16.75,16.9644,2600
HJPX,20200203,29.4595,29.4595,29.4595,29.4595,100
HLM.P,20200203,35.61,36.1,35.066,35.82,4500
HMG,20200203,13.4,13.4001,13.37,13.4,1000
HMOP,20200203,42.43,42.49,42.4198,42.45,19300
HNW,20200203,15.08,15.1394,15.08,15.11,6400
HOLD,20200203,99.915,99.915,99.915,99.915,100
HOML,20200203,69.9,70.4086,69.9,70.4086,300
HOMZ,20200203,29.81,29.81,29.63,29.6384,1700
HSCZ,20200203,30.01,30.14,29.99,30.0082,7900
HSPX,20200203,50.24,50.8327,50.24,50.53,19400
HSRT,20200203,41.0403,41.07,41.0403,41.07,300
HTAB,20200203,21.25,21.325,21.2238,21.235,6700
HTEC,20200203,26.92,26.92,26.8522,26.8522,1200
HTRB,20200203,40.89,41.02,40.85,40.95,28500
HTUS,20200203,27.0438,27.0438,27,27,500
HUSA,20200203,0.145,0.148,0.1405,0.1419,1900300
HUSE,20200203,33.5595,33.5658,33.5595,33.5658,300
HUSV,20200203,28.32,28.5,28.32,28.35,211800
HYD,20200203,65.16,65.24,65.042,65.23,958600
HYDB,20200203,50.425,50.4683,50.2608,50.3539,6600
HYDW,20200203,50.4176,50.6553,50.31,50.3584,6100
HYEM,20200203,23.97,24.18,23.9,24.02,169100
HYG,20200203,87.325,87.465,87.125,87.15,27214200
HYGH,20200203,88.75,88.75,88.3773,88.3773,3000
HYGV,20200203,48.3,48.48,48.2702,48.3,87800
HYHG,20200203,64.47,64.54,64.28,64.39,6100
HYIH,20200203,21.66,21.78,21.6101,21.62,13800
HYLB,20200203,50.01,50.0988,49.9,49.92,418200
HYLD,20200203,33.65,33.89,33.6,33.65,14900
HYLV,20200203,25.3636,25.38,25.34,25.355,18300
HYMB,20200203,60.22,60.22,60.0501,60.22,145300
HYS,20200203,99.1,99.16,98.86,98.86,207700
HYTR,20200203,24.86,24.889,24.825,24.8299,2200
HYUP,20200203,48.44,48.4909,48.3757,48.3757,2100
HYXU,20200203,51.01,51.01,50.99,50.99,1700
IAF,20200203,5.47,5.5,5.47,5.4827,40400
IAGG,20200203,55.74,55.808,55.7268,55.8,219400
IAI,20200203,70.91,71.54,70.67,70.67,11300
IAK,20200203,71.75,72.41,71.75,72.1855,21400
IAT,20200203,47.64,48.19,47.64,47.88,46300
IAU,20200203,15.08,15.17,15,15.06,22014800
IAUF,20200203,55.5,55.5,54.0521,54.2055,2500
IBCD,20200203,24.5749,24.589,24.57,24.575,2900
IBCE,20200203,24.66,24.6777,24.6555,24.66,2200
IBD,20200203,26.22,26.22,25.96,26,546600
IBDC,20200203,26.05,26.0864,26.05,26.065,11100
IBDD,20200203,26.9902,27.0102,26.98,26.98,3900
IBDL,20200203,25.3,25.31,25.28,25.28,228200
IBDM,20200203,25,25.0164,24.99,25,255700
IBDN,20200203,25.4,25.4068,25.38,25.4,150500
IBDO,20200203,25.75,25.76,25.74,25.75,153400
IBDP,20200203,25.96,25.9797,25.945,25.97,156600
IBDQ,20200203,26.28,26.32,26.24,26.29,267900
IBDR,20200203,25.92,25.95,25.84,25.935,71900
IBDS,20200203,26.3,26.43,26.29,26.38,59800
IBDT,20200203,28.3,28.32,28.2201,28.32,29900
IBDU,20200203,26.1,26.145,26.0645,26.125,11100
IBHA,20200203,24.91,24.9255,24.91,24.9157,1500
IBHB,20200203,24.6445,24.6445,24.605,24.605,1000
IBHC,20200203,24.86,24.86,24.8083,24.8087,600
IBHD,20200203,25.21,25.21,25.1534,25.1534,400
IBHE,20200203,25.22,25.22,25.1581,25.1581,1300
IBIO,20200203,0.284,0.284,0.2529,0.272,34783900
IBMI,20200203,25.55,25.55,25.53,25.535,27000
IBMJ,20200203,25.82,25.87,25.82,25.87,24600
IBMK,20200203,26.32,26.32,26.28,26.3,29000
IBML,20200203,25.97,26,25.96,26,38400
IBMM,20200203,26.74,26.74,26.69,26.71,22600
IBMN,20200203,27.58,27.59,27.55,27.57,15900
IBMO,20200203,26.44,26.45,26.41,26.42,9600
IBMP,20200203,26.54,26.56,26.51,26.545,1900
IBMQ,20200203,26.69,26.73,26.69,26.73,1700
IBND,20200203,33.75,33.98,33.75,33.8,37400
ICF,20200203,118.78,119.73,118.63,118.76,62200
ICOL,20200203,13,13.09,13,13.03,12000
ICOW,20200203,26.08,26.08,25.9653,25.9653,500
ICSH,20200203,50.39,50.4,50.38,50.39,1714000
ICVT,20200203,64.37,65.16,64.37,65.16,67600
IDEV,20200203,56.82,57.046,56.78,56.81,49100
IDHD,20200203,27.82,28.13,27.785,27.785,10200
IDHQ,20200203,25.56,25.73,25.5405,25.62,6200
IDIV,20200203,12.09,12.12,12.063,12.07,900
IDLV,20200203,34.07,34.1969,34.03,34.05,96700
IDMO,20200203,28.2,28.2,28.2,28.2,100
IDNA,20200203,28.2696,28.3107,28.22,28.3107,1300
IDOG,20200203,26.21,26.254,26.18,26.19,51900
IDRV,20200203,27.2,27.5,27.2,27.4895,3600
IDU,20200203,172.34,172.9,172.15,172.68,45900
IDV,20200203,33.14,33.14,32.96,32.975,518800
IDX,20200203,21.22,21.26,21.13,21.1351,3900
IDY,20200203,25.45,25.45,25.3807,25.3807,2300
IECS,20200203,29.0101,29.0101,28.92,28.9475,1300
IEDI,20200203,31.5572,31.5572,31.2705,31.2705,7900
IEFA,20200203,63.59,63.825,63.49,63.54,8319900
IEFN,20200203,26.17,26.17,25.9549,25.9549,100
IEHS,20200203,31.445,31.7,31.445,31.49,4500
IEIH,20200203,27.46,27.5001,27.46,27.5001,200
IEMD,20200203,25.88,25.88,25.87,25.87,700
IEME,20200203,27.235,27.235,27.1108,27.1161,38000
IEMG,20200203,50.75,51.2199,50.73,51.06,14035300
IEMV,20200203,27.07,27.07,26.97,26.97,200
IEO,20200203,48.03,48.32,47.18,47.27,140900
IETC,20200203,34.19,34.67,34.19,34.6302,19700
IEUR,20200203,48.31,48.51,48.25,48.25,496300
IEV,20200203,45.5,45.75,45.47,45.52,277500
IEZ,20200203,16.78,16.89,16.68,16.75,43400
IFLY,20200203,38.04,38.45,38.04,38.08,2400
IFRA,20200203,28.07,28.279,28.07,28.2385,1800
IG,20200203,26.4589,26.48,26.3918,26.48,1800
IGBH,20200203,24.88,24.88,24.7801,24.81,9000
IGC,20200203,0.62,0.65,0.62,0.63,128200
IGE,20200203,27.46,27.64,27.31,27.42,538400
IGEB,20200203,52.77,52.8299,52.71,52.8,7400
IGHG,20200203,76.5758,76.6,76.06,76.235,3800
IGIH,20200203,23.46,23.46,23.46,23.46,0
IGLB,20200203,68.85,69.0799,68.78,68.99,129000
IGM,20200203,252.17,255.3815,252.17,254.7917,21200
IGN,20200203,53.42,53.93,53.42,53.6391,3400
IGRO,20200203,58.75,59.2151,58.7,58.7497,8000
IGV,20200203,250.02,252.47,249.75,252.11,1374100
IHAK,20200203,28.19,28.3,28.169,28.3,5800
IHDG,20200203,36.02,36.2722,35.94,36.07,137800
IHE,20200203,161.01,162.1434,160.94,161.72,129800
IHF,20200203,193.07,194.63,192.32,192.66,265800
IHI,20200203,265.91,268.7189,265.91,266.72,231600
IHT,20200203,1.5569,1.5969,1.5569,1.5969,8100
IHY,20200203,24.99,25.1299,24.93,24.95,95700
IHYD,20200203,25.87,25.9,25.84,25.9,4300
IHYV,20200203,24.8467,24.8467,24.84,24.84,600
IIGD,20200203,23.9,26.54,21.6,26.52,10400
IIGV,20200203,27.4501,27.67,27.4501,27.6,10800
IJAN,20200203,24.4,24.4,24.22,24.2321,17400
IJH,20200203,201.5,203.6869,201.5,202.68,1381800
IJJ,20200203,164.58,166.185,164.47,165.35,111900
IJK,20200203,236.11,238.9674,236.11,237.93,69400
IJR,20200203,80.98,81.67,80.48,81.24,5889200
IJS,20200203,151.5,152.7,151.32,151.86,264400
IJUL,20200203,23.4351,23.4351,23.3881,23.3901,1100
ILF,20200203,31.62,32.055,31.61,31.84,1218100
ILTB,20200203,71.23,71.4859,71.0041,71.37,30400
IMFC,20200203,26.18,26.18,26.18,26.18,100
IMFD,20200203,25.619,25.62,25.619,25.62,200
IMFI,20200203,26.205,26.205,26.205,26.205,100
IMFP,20200203,26.3205,26.385,26.3205,26.385,1800
IMH,20200203,5.3291,5.59,5.3291,5.34,7000
IMLP,20200203,14.025,14.025,13.9702,13.9702,500
IMO,20200203,23.72,23.72,23.01,23.1,563600
IMOM,20200203,26.58,26.68,26.58,26.66,6900
IMTB,20200203,51.1568,51.3465,51.1,51.1851,8200
IMTM,20200203,31.58,31.76,31.58,31.645,166900
INCO,20200203,42.58,42.92,42.3325,42.5322,40200
INDA,20200203,34,34.16,33.95,34.04,4905600
INDL,20200203,61.23,62.1898,61,61.7,44600
INDO,20200203,6.87,6.87,6.87,6.87,200
INDS,20200203,34.88,34.985,34.7004,34.7152,15000
INFU,20200203,8.53,9.39,8.53,8.83,179300
INKM,20200203,34.4239,34.4488,34.4052,34.4155,9700
INR,20200203,67.1436,73.74,67.1436,73.74,4100
INS,20200203,43.01,43.19,42.02,42.67,97700
INTF,20200203,26.28,26.44,26.28,26.31,268500
INTT,20200203,5.4,5.57,5.38,5.49,42400
INUV,20200203,0.3256,0.3257,0.3009,0.3009,203000
IOO,20200203,54.19,54.7387,54.19,54.49,110900
IOR,20200203,12.473,12.489,12.11,12.1695,700
IPAC,20200203,57.08,57.3672,57.0511,57.06,176900
IPAY,20200203,51.9,52.6199,51.7801,52.49,242000
IPB,20200203,29.51,29.51,29.505,29.51,2200
IPFF,20200203,15.21,15.21,15.09,15.1402,17400
IPO,20200203,32.98,33.4,32.92,33.4,76300
IPOS,20200203,24.43,24.49,24.43,24.49,600
IQDE,20200203,22.23,22.36,22.23,22.32,52800
IQDF,20200203,23.52,23.63,23.49,23.49,559500
IQDG,20200203,31.4688,31.47,31.3493,31.3493,6200
IQDY,20200203,25.3411,25.3411,25.3411,25.3411,100
IQIN,20200203,27.52,27.52,27.4487,27.4487,900
IQLT,20200203,31.76,31.88,31.7,31.74,667300
IQSI,20200203,24.6282,24.6282,24.6282,24.6282,0
IQSU,20200203,26.1327,26.1327,26.1327,26.1327,0
IRBO,20200203,27.02,27.44,27.02,27.29,27300
ISCF,20200203,30.67,30.7894,30.58,30.65,170500
ISDR,20200203,12,12.15,11.75,11.75,9400
ISMD,20200203,27.03,27.35,27.03,27.2669,6400
ISR,20200203,0.8,0.83,0.8,0.8128,213800
ISRA,20200203,35.46,35.7153,35.46,35.69,1500
ISZE,20200203,27.2505,27.2505,27.2505,27.2505,0
ITA,20200203,227.93,229.99,226.88,227.31,143100
ITB,20200203,47.68,48.08,47.64,47.79,1555500
ITEQ,20200203,44.99,45.4,44.8801,45.3196,10600
ITM,20200203,51.09,51.1,51.06,51.065,117900
ITOT,20200203,72.95,73.6,72.95,73.23,1255300
ITP,20200203,0.9,0.9,0.86,0.87,27400
IVAL,20200203,28.07,28.15,28.035,28.09,19400
IVE,20200203,127.34,128.09,126.94,127.06,1167400
IVLU,20200203,23.3,23.4381,23.3,23.31,38300
IVOG,20200203,145.77,147.6,145.77,146.8141,6500
IVOL,20200203,25.48,25.49,25.42,25.45,19200
IVOO,20200203,136,137.21,136,136.79,15400
IVOV,20200203,125.27,126.55,125.27,125.95,12300
IVV,20200203,324.81,327.6193,324.73,325.56,3122000
IVW,20200203,198.8,201.07,198.8,200.12,752100
IWB,20200203,179.37,181.12,179.37,180.11,806900
IWC,20200203,95.49,96.21,95.4808,95.85,62000
IWD,20200203,134.17,135.11,133.985,134.16,1188000
IWF,20200203,180.69,182.75,180.5701,182.05,1516800
IWL,20200203,75.8,76.4406,75.8,76.063,13800
IWM,20200203,161.6,162.93,161.49,162.32,17403600
IWN,20200203,122.57,123.52,122.36,122.97,562900
IWO,20200203,213.21,215.31,213.21,214.77,564600
IWP,20200203,154.53,156.1514,154.53,155.54,334800
IWR,20200203,59.49,59.94,59.4123,59.62,1675800
IWS,20200203,93.38,94.1066,93.355,93.57,941400
IWV,20200203,189,190.79,189,189.88,544700
IWX,20200203,57.46,57.84,57.34,57.3695,61900
IWY,20200203,99.41,100.56,99.41,100.2811,86500
IXC,20200203,27.87,27.9034,27.54,27.57,449300
IXG,20200203,66.51,67.03,66.51,66.52,25600
IXJ,20200203,68.1,68.56,68.1,68.22,113700
IXN,20200203,215.79,219.1036,215.79,218.84,106700
IXP,20200203,62.03,62.49,62.03,62.32,27600
IXSE,20200203,25.06,25.06,25.06,25.06,0
IYC,20200203,227.61,229.7,227.61,227.95,8900
IYE,20200203,28.45,28.495,28.03,28.11,740500
IYF,20200203,137.47,138.92,137.47,137.84,132600
IYG,20200203,149.87,151.5784,149.87,150.45,55800
IYH,20200203,211.42,213.25,211.42,211.86,64600
IYJ,20200203,167.46,169,167.46,167.62,20400
IYK,20200203,135.39,136.45,135.39,135.95,52200
IYLD,20200203,25.76,25.7784,25.7,25.7,56800
IYM,20200203,91.27,92.69,91.0381,92.32,35800
IYR,20200203,94.71,95.565,94.56,94.86,10804100
IYT,20200203,189.39,191.85,189.39,189.85,178600
IYW,20200203,242.64,245.885,242.64,245.73,82600
IYY,20200203,160.46,161.86,160.46,160.9895,25100
IYZ,20200203,29.51,29.57,29.23,29.25,199600
IZRL,20200203,23.54,23.54,22.51,22.765,17300
JAGG,20200203,27.02,27.07,26.9761,27.05,91800
JCPB,20200203,53.56,53.62,53.56,53.5881,1800
JDIV,20200203,27.4,27.53,27.4,27.4561,2100
JDST,20200203,10.19,10.59,10.08,10.46,5210900
JETS,20200203,29.99,30.433,29.8601,30.048,51600
JHCS,20200203,28.45,28.49,28.407,28.407,1000
JHEM,20200203,25.08,25.32,25.08,25.2037,205500
JHMA,20200203,33.1138,33.1138,33.1138,33.1138,100
JHMC,20200203,35.83,35.95,35.7241,35.7241,5300
JHMD,20200203,28.97,29.045,28.9147,28.95,7200
JHME,20200203,20.8682,20.8682,20.8019,20.8019,500
JHMF,20200203,41.26,41.26,41.0633,41.0633,5800
JHMH,20200203,36.84,36.84,36.798,36.798,900
JHMI,20200203,39.33,39.3981,39.33,39.3981,200
JHML,20200203,41.21,41.5635,41.21,41.3223,43900
JHMM,20200203,38.94,39.273,38.89,39.06,106400
JHMS,20200203,29.9781,29.9798,29.9102,29.9102,3700
JHMT,20200203,56.53,56.9251,56.53,56.8765,5400
JHMU,20200203,35.7798,35.92,35.7798,35.92,2800
JHSC,20200203,27.5,28.26,27.43,27.62,38400
JIGB,20200203,55.85,55.89,55.83,55.8358,17800
JJA,20200203,42.91,42.9141,42.91,42.9141,400
JJC,20200203,40.4,40.4,38.72,38.82,6600
JJE,20200203,38.4439,38.4439,38.4439,38.4439,100
JJG,20200203,44.1713,44.1755,43.92,44.1755,1300
JJM,20200203,40.8,40.8,40.1821,40.1821,200
JJN,20200203,51.5,51.5,51.23,51.23,100
JJP,20200203,55.5866,55.5866,55.5866,55.5866,0
JJS,20200203,39.77,39.98,39.76,39.8761,1300
JJT,20200203,41.755,41.755,41.755,41.755,0
JJU,20200203,38.27,38.27,38.27,38.27,100
JKD,20200203,185.57,187.67,185.57,186.25,13900
JKE,20200203,218.94,221.5887,218.94,221.3396,52100
JKF,20200203,113.34,114.16,113.224,113.2285,7900
JKG,20200203,209.26,211.01,209.26,209.9989,24300
JKH,20200203,270.59,271.55,270.03,270.595,25500
JKJ,20200203,182.64,185.337,182.64,184.9734,6400
JKK,20200203,213.4172,214.2086,213.4172,214.2086,900
JKL,20200203,137.81,139.2359,137.81,138.2817,8200
JMBS,20200203,52.32,52.4,52.2809,52.3079,95700
JMIN,20200203,31.82,31.87,31.7225,31.7225,8100
JMOM,20200203,31.3956,31.45,31.3235,31.371,11000
JMST,20200203,50.53,50.547,50.53,50.53,18400
JMUB,20200203,54.46,54.505,54.46,54.505,2200
JNK,20200203,108.71,108.961,108.59,108.62,9601000
JNMF,20200203,25.9365,25.9365,25.9365,25.9365,0
JNUG,20200203,74.6,75.6791,71.7344,72.67,2345800
JO,20200203,32.7,32.7,31.6348,31.85,219400
JOB,20200203,0.37,0.3741,0.35,0.35,40500
JOYY,20200203,25.82,25.98,25.82,25.9145,1500
JPED,20200203,25.78,25.78,25.77,25.77,500
JPEM,20200203,53.82,54.21,53.82,54,29400
JPEU,20200203,59.14,59.14,59.0014,59.0014,100
JPGB,20200203,50.2922,50.36,50.285,50.335,104600
JPGE,20200203,60.97,61.14,60.8992,60.9423,4600
JPHF,20200203,23.6084,23.621,23.43,23.44,51100
JPHY,20200203,51.34,51.4799,51.34,51.3747,13800
JPIN,20200203,55.6,55.81,55.56,55.6,139900
JPLS,20200203,21.64,21.6744,21.64,21.6744,600
JPMB,20200203,51.99,52,51.9751,51.9751,15900
JPME,20200203,69.32,69.68,69.32,69.4704,4500
JPMF,20200203,23.49,23.5,23.41,23.43,3100
JPMV,20200203,66.71,66.71,66.6138,66.6138,1600
JPN,20200203,28.341,28.341,28.2725,28.2997,700
JPNL,20200203,60.55,60.55,60.06,60.1777,5300
JPSE,20200203,31.43,31.65,31.43,31.53,11500
JPST,20200203,50.5,50.51,50.5,50.505,4034200
JPUS,20200203,79.26,79.27,78.78,78.95,29600
JPXN,20200203,62.52,62.79,62.52,62.61,1500
JQUA,20200203,31.51,31.77,31.51,31.59,15200
JUST,20200203,46.99,46.99,46.7,46.7575,4400
JVAL,20200203,28.3391,28.42,28.2174,28.2174,26300
JXI,20200203,62.2,62.42,62.12,62.28,76000
KALL,20200203,24.67,24.67,24.6606,24.6606,100
KARS,20200203,23.65,24.08,23.65,24.08,4200
KBA,20200203,28.9,29.2463,28.82,28.9,477500
KBE,20200203,44.42,44.98,44.42,44.68,1956500
KCCB,20200203,40.78,40.78,40.6951,40.6951,400
KCE,20200203,60.43,61.358,60.43,61.0956,900
KCNY,20200203,32.43,32.5484,32.43,32.5147,700
KDFI,20200203,24.77,24.78,24.7098,24.7098,2700
KEMQ,20200203,23.73,24.091,23.73,24.0461,6500
KEMX,20200203,25.2903,25.2903,25.2903,25.2903,0
KFYP,20200203,24.86,24.86,24.06,24.56,55000
KGRN,20200203,18.05,18.05,18.05,18.05,300
KIE,20200203,35.65,36.09,35.65,35.84,185100
KIQ,20200203,0.74,0.75,0.71,0.7351,32400
KJAN,20200203,26.605,26.605,26.4701,26.5202,27300
KLCD,20200203,27.1936,27.23,27.13,27.1369,9800
KLDW,20200203,35.8474,35.8474,35.7313,35.7313,2400
KLR,20200203,8.63,8.63,8.3,8.3,26100
KLR.W,20200203,1.18,1.18,1.09,1.09,400
KMED,20200203,22.22,22.3,21.9366,21.9366,1000
KNAB,20200203,41.9756,41.9756,41.9756,41.9756,100
KNG,20200203,45.26,45.4722,45.26,45.32,2900
KNOW,20200203,38.28,38.56,38.28,38.4107,7100
KOCT,20200203,25.1848,25.1848,25.1848,25.1848,0
KOIN,20200203,29.14,30.145,29.06,29.25,12300
KOL,20200203,8.38,8.39,8.34,8.36,9800
KOLD,20200203,51.61,53.3,51.54,53.11,36900
KOMP,20200203,36.63,37.06,36.63,37.02,19900
KORP,20200203,51.75,51.85,51.75,51.84,2400
KORU,20200203,20.7,21.16,20.7,21.12,111100
KRE,20200203,54.53,55.17,54.51,54.91,8341600
KSA,20200203,29.73,29.81,29.56,29.61,369600
KSCD,20200203,26.2204,26.27,26.1901,26.21,8100
KURE,20200203,22.95,23.42,22.95,23.245,9700
KWEB,20200203,48.46,49.77,48.41,49.64,2411800
KXI,20200203,55.48,55.65,55.32,55.32,98500
LABD,20200203,14.48,14.48,13.7218,13.75,3873100
LABU,20200203,47.5,49.67,47.41,49.59,1791000
LACK,20200203,14.64,14.9015,14.64,14.9015,600
LBDC,20200203,14.56,14.89,14.56,14.85,67700
LBJ,20200203,17.79,18.51,17.79,18.2156,32200
LBY,20200203,1.32,1.38,1.28,1.28,154300
LCR,20200203,25.0757,25.0757,25.0757,25.0757,100
LCTX,20200203,1.01,1.05,1,1.01,567400
LD,20200203,38.805,38.805,38.805,38.805,0
LDRS,20200203,22.3585,22.41,22.34,22.345,4300
LDUR,20200203,100.54,100.6195,100.45,100.54,29200
LEAD,20200203,39.5465,39.5465,39.4479,39.4516,1200
LEMB,20200203,43.59,43.73,43.59,43.68,492500
LEND,20200203,16.5237,16.5237,16.5237,16.5237,100
LEU,20200203,6.49,6.53,6.01,6.43,16900
LFEQ,20200203,30.27,30.3493,30.2352,30.2709,4600
LGH,20200203,28.37,28.37,28.23,28.284,8600
LGL,20200203,14.01,14.05,13.92,13.92,3400
LGLV,20200203,116.76,117.83,116.76,117.28,133700
LGOV,20200203,28.24,28.24,28.225,28.225,700
LIT,20200203,28.75,29.77,28.75,29.73,475500
LKOR,20200203,59.82,59.82,59.56,59.7553,7200
LLEX,20200203,0.2257,0.228,0.212,0.216,1495500
LMLB,20200203,24.9235,24.9235,24.9235,24.9235,100
LMLP,20200203,17.41,17.41,16.97,16.9739,4500
LNG,20200203,59.08,59.72,58.555,58.74,1251900
LODE,20200203,0.77,0.85,0.74,0.756,532200
LOUP,20200203,28.4077,28.63,28.4077,28.63,1700
LOV,20200203,5.8,6.05,5.8,5.98,197700
LOWC,20200203,98.06,98.9693,98.06,98.58,3000
LQD,20200203,130.58,130.81,130.42,130.65,12579200
LQDH,20200203,95.02,95.1757,94.9053,94.9053,1400
LQDI,20200203,27.2707,27.275,27.2707,27.275,400
LRET,20200203,28.7561,28.7561,28.7561,28.7561,100
LRGF,20200203,34.2215,34.5032,34.2215,34.28,145400
LSAF,20200203,26.5884,26.61,26.3867,26.3867,5700
LSLT,20200203,29.35,29.35,29.23,29.23,500
LSST,20200203,25.37,25.37,25.37,25.37,100
LTL,20200203,39.8812,39.8812,39.8812,39.8812,100
LTPZ,20200203,76.81,76.94,76.2,76.5,58100
LTS,20200203,3.49,3.5,3.48,3.5,1307300
LTS-A,20200203,25.09,25.1,25.06,25.0756,35800
LTSF,20200203,21.8197,22,21.5529,22,9700
LTSH,20200203,23.5,23.755,23.5,23.65,9800
LTSK,20200203,22.31,22.35,21.81,22.338,4500
LTSL,20200203,21.75,21.7574,21.6,21.7008,3200
LVHB,20200203,37.24,37.655,37.24,37.4248,12400
LVHE,20200203,24.8301,25.2132,24.8301,25.2132,1900
LVHI,20200203,26.72,26.72,26.65,26.6897,53500
LVL,20200203,12.2,12.2,12.13,12.1345,3200
LVUS,20200203,31.94,31.94,31.8407,31.8407,100
MAAX,20200203,26.13,26.13,25.9954,26.045,800
MAG,20200203,10.8,10.9,10.44,10.66,352400
MAGA,20200203,27.99,27.99,27.9054,27.9054,400
MCF,20200203,3.93,4.1,3.82,4,496300
MCRO,20200203,26.34,26.34,26.34,26.34,100
MDY,20200203,367.38,371.36,367.38,369.62,1014200
MDYG,20200203,56.59,57.16,56.59,57.03,76200
MDYV,20200203,52.72,53.2608,52.72,53.04,131100
MEAR,20200203,50.19,50.21,50.19,50.195,35100
MEXX,20200203,12.2862,12.8961,12.2862,12.54,22200
MFDX,20200203,25.46,25.49,25.4163,25.4163,600
MFEM,20200203,23.4,23.4,23.33,23.345,1100
MFMS,20200203,26.94,26.99,26.81,26.87,16400
MFUS,20200203,31.0493,31.0493,30.9476,30.9476,6000
MGC,20200203,112.69,113.72,112.69,113.09,56900
MGK,20200203,151.35,153.27,151.35,152.76,181000
MGV,20200203,85.21,85.745,85.04,85.1,56000
MHH,20200203,10.2,10.37,9.5916,10.11,48700
MICR,20200203,2.66,2.6721,2.639,2.66,1200
MIDF,20200203,28.0714,28.0714,28.0714,28.0714,100
MIDU,20200203,45.82,47.2695,45.82,46.65,27300
MIDZ,20200203,43.86,43.86,42.62,43.0187,1600
MINC,20200203,48.7722,48.86,48.68,48.765,2000
MINT,20200203,101.77,101.78,101.76,101.76,2251000
MJ,20200203,16.67,16.81,16.5,16.66,579700
MJJ,20200203,50.49,51.08,50.49,50.8021,5900
MJO,20200203,50.5,51.83,50.5,51.1864,5100
MLN,20200203,21.44,21.47,21.41,21.41,55300
MLPA,20200203,7.41,7.47,7.3725,7.39,1383200
MLPB,20200203,21.55,21.55,17.833,17.833,45700
MLPC,20200203,12.005,12.005,12.005,12.005,100
MLPE,20200203,17.2812,17.2812,17.2812,17.2812,0
MLPG,20200203,16.1633,16.1633,16.1633,16.1633,100
MLPI,20200203,17.87,18.045,17.79,17.8,668900
MLPO,20200203,11.26,11.306,11.26,11.306,200
MLPQ,20200203,17.56,17.7285,17.3,17.3,279300
MLPX,20200203,11.66,11.7399,11.61,11.65,739200
MLPY,20200203,4.5,4.52,4.4866,4.52,2600
MLPZ,20200203,21.71,21.71,21.0416,21.0416,900
MLSS,20200203,1.75,1.8,1.7,1.73,406200
MLTI,20200203,27.9663,27.9663,27.9663,27.9663,100
MMIN,20200203,26.78,26.78,26.67,26.69,14300
MMIT,20200203,26.37,26.37,26.27,26.2743,3600
MMTM,20200203,139.31,140.4727,139.31,140.03,2100
MMX,20200203,5.21,5.24,4.98,4.99,79100
MNA,20200203,33.31,33.31,33.23,33.25,100200
MNI,20200203,0.75,0.86,0.75,0.7923,25600
MOAT,20200203,54.31,54.79,54.3,54.41,772800
MOM,20200203,25.26,25.26,25.26,25.26,100
MOO,20200203,64.85,65.51,64.8,65.17,21400
MORL,20200203,14.56,14.84,14.56,14.7,227200
MORT,20200203,24.85,25.02,24.843,24.94,74300
MOTI,20200203,30.48,30.63,30.41,30.53,8900
MOTO,20200203,26.02,26.02,26.0146,26.0146,200
MRGR,20200203,38.65,38.65,38.65,38.65,100
MRRL,20200203,14.71,14.87,14.68,14.78,218800
MSN,20200203,0.85,0.8693,0.85,0.86,13900
MSUS,20200203,24.6854,24.6854,24.6854,24.6854,0
MTA,20200203,6.9,7.33,6.3,6.45,295600
MTGP,20200203,50.8021,50.83,50.8021,50.83,200
MTNB,20200203,1.37,1.41,1.325,1.41,1900000
MTUM,20200203,130.85,131.86,130.85,131.5,805000
MUB,20200203,115.57,115.705,115.482,115.62,675300
MUNI,20200203,55.86,55.87,55.82,55.87,15700
MUST,20200203,21.9481,21.9481,21.94,21.94,2000
MUTE,20200203,11.9,11.9,11.66,11.6765,1900
MVIN,20200203,44.57,44.57,44.4888,44.4888,300
MVV,20200203,43.03,43.9797,43.03,43.56,202700
MXC,20200203,3.55,3.6509,3.55,3.6,4400
MXDE,20200203,22.38,22.41,22.38,22.38,200
MXDU,20200203,31.3622,31.3622,31.3622,31.3622,100
MXI,20200203,63.58,64.0921,63.58,63.9079,20500
MYO,20200203,6.25,6.3,5.55,6.05,61200
MYY,20200203,40.5,40.5,40.3548,40.408,1400
MZZ,20200203,14.66,14.66,14.31,14.47,9800
NACP,20200203,23.6568,23.6568,23.6568,23.6568,100
NAIL,20200203,83.11,85.2913,83.11,83.8774,84400
NAK,20200203,0.43,0.4336,0.421,0.4285,771000
NANR,20200203,31.13,31.2399,31.05,31.16,26500
NAVB,20200203,1.17,1.2225,1.16,1.17,39200
NBH,20200203,15.77,15.8371,15.67,15.67,52900
NBO,20200203,12.8,12.9,12.8,12.81,12400
NBW,20200203,14.32,14.335,14.27,14.27,5700
NBY,20200203,0.5952,0.6025,0.54,0.582,125400
NEAR,20200203,50.29,50.29,50.28,50.285,1303000
NEED,20200203,34.58,35,34.36,34.4249,7600
NEN,20200203,62.5,62.5,62.5,62.5,300
NERD,20200203,15.89,15.9799,15.88,15.96,5100
NES,20200203,2.7662,2.7662,2.75,2.75,1000
NETL,20200203,29,30.5,28.8975,29.0407,11400
NFLT,20200203,24.96,24.99,24.86,24.86,5700
NFO,20200203,74.26,74.4759,74.23,74.2843,7500
NFRA,20200203,54.5,54.59,54.34,54.37,132000
NG,20200203,9.07,9.13,8.93,9.1,1474000
NGD,20200203,0.92,0.925,0.89,0.8954,1084400
NGE,20200203,13.92,13.92,13.5,13.68,38800
NHC,20200203,83.51,84.6999,83.51,84.44,33400
NHS,20200203,12.33,12.46,12.33,12.41,58400
NIB,20200203,31.79,32.39,31.7515,31.8,46400
NJAN,20200203,35.57,35.62,35.5648,35.5771,1600
NLR,20200203,50.57,50.68,50.33,50.578,1200
NML,20200203,6.53,6.5827,6.49,6.57,198300
NNVC,20200203,12.97,13.75,10.68,10.82,6304400
NOBL,20200203,74.02,74.45,73.855,73.94,945200
NOCT,20200203,32.7172,32.7172,32.6673,32.6943,9100
NOG,20200203,1.65,1.675,1.6,1.65,5357400
NORW,20200203,11.64,11.65,11.52,11.52,95300
NRGD,20200203,53.27,53.972,53.27,53.972,400
NRGO,20200203,38.86,38.89,38.6303,38.6303,700
NRGU,20200203,31.7893,31.7893,31.7893,31.7893,100
NRGZ,20200203,54.6813,54.6813,54.6813,54.6813,0
NRO,20200203,5.72,5.79,5.71,5.78,180700
NSP.W,20200203,0.0077,0.01,0.0059,0.0067,3700
NSPR,20200203,1.13,1.14,1,1,256200
NTIP,20200203,2.45,2.455,2.4,2.41,6500
NTN,20200203,2.21,2.2376,2.1,2.2119,11200
NTSX,20200203,30.42,30.49,30.35,30.42,39400
NUAG,20200203,25.1196,25.15,25.0855,25.15,22800
NUBD,20200203,26.02,27.0701,25.9781,26.02,41600
NUDM,20200203,26.46,26.4703,26.3047,26.3554,2300
NUEM,20200203,25.99,26.2,25.94,25.94,4900
NUGT,20200203,32.19,32.6599,31,31.61,8150700
NUHY,20200203,25.16,25.18,25.134,25.135,2900
NULC,20200203,29.992,30.19,29.992,30.1247,200
NULG,20200203,43.21,43.69,43.21,43.64,53300
NULV,20200203,32.23,32.36,32.13,32.15,88900
NUMG,20200203,36.4188,36.45,36.31,36.3202,4400
NUMV,20200203,29.64,29.64,29.4575,29.5,67700
NURE,20200203,30.47,30.58,30.3251,30.3251,5000
NUSA,20200203,25.11,25.13,25.11,25.114,600
NUSC,20200203,30.68,30.82,30.62,30.6933,145200
NUSI,20200203,25.71,25.72,25.6441,25.65,20600
NXE,20200203,1.07,1.08,1.03,1.06,754400
NYF,20200203,57.8,57.87,57.8,57.8585,9100
OBOR,20200203,22.37,22.3788,22.3151,22.3151,1900
OCIO,20200203,27.8447,27.8447,27.8447,27.8447,100
OCX,20200203,2.61,2.66,2.48,2.56,269000
OEF,20200203,145.37,146.75,145.37,145.87,398300
OEUR,20200203,25.37,25.3891,25.27,25.28,8900
OGCP,20200203,13.42,13.63,13.42,13.63,1500
OGEN,20200203,0.46,0.46,0.438,0.44,320100
OGIG,20200203,28.11,28.47,28.11,28.47,9100
OIH,20200203,10.96,11.01,10.82,10.87,13122400
OIL,20200203,10.53,10.6,10.27,10.29,379200
OILD,20200203,17.18,18.39,16.74,18.26,1174900
OILK,20200203,18.55,18.61,18.115,18.12,25900
OILU,20200203,12.53,12.85,11.6203,11.67,5612100
OILX,20200203,30.055,30.055,30.0407,30.0407,100
OLEM,20200203,16.4,16.406,16.0271,16.0271,800
OMFL,20200203,31.87,32.3,31.87,32.0626,22300
OMFS,20200203,27.03,27.03,26.922,26.922,300
OMOM,20200203,31.6401,31.7,31.6401,31.7,400
ONEO,20200203,77.02,77.107,76.945,76.9454,1000
ONEV,20200203,85.06,85.86,85.06,85.341,5100
ONEY,20200203,73.48,73.48,72.8782,72.8782,4400
ONLN,20200203,37.62,37.912,37.523,37.8031,8100
OPER,20200203,100.08,100.09,100.08,100.09,1300
OQAL,20200203,32.4883,32.4952,32.4883,32.4952,500
OSCV,20200203,26.96,27.07,26.94,26.9835,12600
OSIZ,20200203,29.4058,29.4058,29.4058,29.4058,0
OUNZ,20200203,15.44,15.44,15.36,15.41,53800
OUSA,20200203,36.24,36.47,36.15,36.21,40900
OUSM,20200203,29.1368,29.34,29.1138,29.1138,7000
OVB,20200203,25.55,25.5662,25.5,25.5662,37600
OVF,20200203,25.44,25.4486,25.33,25.3761,8300
OVL,20200203,27.44,27.53,27.44,27.4568,15100
OVLU,20200203,28.9102,28.9102,28.9102,28.9102,0
OVM,20200203,25.53,25.6018,25.53,25.6018,3200
OVOL,20200203,32.2952,32.2952,32.2952,32.2952,0
OVS,20200203,26.33,26.33,26.17,26.2295,2500
OYLD,20200203,28.4208,28.4208,28.2292,28.2292,200
PACA,20200203,24.2876,24.2876,24.2876,24.2876,100
PAK,20200203,7.67,7.68,7.41,7.43,319700
PALL,20200203,216.04,221.0559,215,220.71,56400
PAPR,20200203,26.17,26.2247,26.15,26.19,6200
PASS,20200203,13.26,13.26,12.7861,13.1087,3300
PAUG,20200203,25.79,25.9,25.79,25.855,17900
PAVE,20200203,17.23,17.3114,17.16,17.22,18500
PAWZ,20200203,44.41,44.78,44.41,44.6835,7000
PBD,20200203,14.84,15,14.84,14.9605,7600
PBDM,20200203,24.92,24.92,24.6402,24.6402,200
PBE,20200203,54.8265,54.8265,54.44,54.5712,4600
PBEE,20200203,24.24,24.24,24.24,24.24,100
PBJ,20200203,33.2,33.28,33.1301,33.1834,43900
PBND,20200203,26.04,26.06,26.04,26.06,200
PBP,20200203,21.31,21.5519,21.31,21.42,87400
PBS,20200203,34.35,34.482,34.33,34.4402,12000
PBSM,20200203,28.1707,28.1707,28.1707,28.1707,100
PBTP,20200203,25.0343,25.0714,25.01,25.0552,2300
PBUS,20200203,32.5553,32.5553,32.5553,32.5553,100
PBW,20200203,36,36.95,35.95,36.94,163000
PCEF,20200203,23.4,23.4599,23.3825,23.42,120600
PCG-A,20200203,26.6,27,26.6,27,3500
PCG-B,20200203,24.15,24.2708,24.15,24.2708,600
PCG-C,20200203,23.3586,23.4,23.3586,23.4,300
PCG-E,20200203,23.86,23.86,23.86,23.86,100
PCG-G,20200203,22.4051,22.437,22.3845,22.4051,500
PCG-H,20200203,21.75,21.75,21.75,21.75,200
PCG-I,20200203,21.5,21.5,21.5,21.5,100
PCY,20200203,29.8,29.915,29.8,29.9,3851400
PDEC,20200203,27.0318,27.0318,26.8787,26.8787,3500
PDN,20200203,30.7,30.8153,30.7,30.8,16300
PED,20200203,1.46,1.6,1.4472,1.52,14900
PEJ,20200203,43.15,43.3038,42.77,42.937,58100
PEK,20200203,36.56,36.8807,35.27,36,232800
PEX,20200203,34.5046,34.5046,34.5046,34.5046,200
PEXL,20200203,28.0248,28.0248,28.0248,28.0248,100
PFFA,20200203,26.67,26.7,26.6,26.66,52600
PFFD,20200203,25.44,25.55,25.4,25.51,240100
PFFL,20200203,25.67,25.8,25.67,25.7458,12500
PFFR,20200203,25.7,25.71,25.675,25.6824,26800
PFIG,20200203,26.54,26.59,26.5,26.55,164600
PFLD,20200203,25.31,25.3242,25.3028,25.3242,1900
PFNX,20200203,10.8,11.12,10.65,10.89,1489300
PFXF,20200203,20.55,20.61,20.5221,20.6,225200
PGAL,20200203,11.07,11.08,11.02,11.02,74600
PGF,20200203,18.98,19.04,18.95,19.01,232200
PGHY,20200203,22.85,22.96,22.82,22.87,103300
PGM,20200203,47.36,47.36,47.1593,47.3392,900
PGX,20200203,15.1,15.14,15.09,15.12,6562300
PHB,20200203,19.18,19.19,19.14,19.17,530100
PHDG,20200203,28.15,28.42,28.15,28.325,16500
PHG.W,20200203,1.4,1.4,0.97,0.9749,27100
PHGE,20200203,10,10.05,9.79,9.99,24600
PHYL,20200203,40.87,40.87,40.87,40.87,100
PHYS,20200203,12.72,12.76,12.63,12.7,592400
PICB,20200203,27.33,27.36,27.279,27.3,24900
PICK,20200203,26.72,26.95,26.65,26.84,41900
PILL,20200203,24.8,26.1908,24.8,25.82,13800
PIN,20200203,19.29,19.35,19.2733,19.32,27000
PJAN,20200203,28.6,28.6046,28.4601,28.525,180500
PJP,20200203,62.8,63.64,62.8,63.27,94700
PJUL,20200203,26.82,26.8369,26.81,26.82,11200
PJUN,20200203,27.3215,27.355,27.3215,27.355,600
PKB,20200203,35.06,35.38,35.06,35.22,13700
PLAG,20200203,2.21,2.3088,2.0373,2.04,61100
PLAT,20200203,28.53,28.7804,28.53,28.7319,800
PLCY,20200203,23.8784,23.9399,23.855,23.8918,3400
PLG,20200203,2.17,2.32,2.15,2.3,213200
PLM,20200203,0.254,0.258,0.25,0.252,334400
PLTM,20200203,9.5774,9.64,9.5474,9.585,14000
PLX,20200203,3.65,3.69,3.55,3.59,73800
PLY-A,20200203,27.28,27.38,26.89,26.97,2200
PLYM,20200203,18.43,18.99,18.25,18.77,268400
PMR,20200203,40.7343,40.7343,40.6896,40.6896,400
PNOV,20200203,26.28,26.35,26.2665,26.2849,6000
POCT,20200203,25.29,25.3859,25.25,25.31,81800
PPA,20200203,70.74,71.4,70.71,70.83,76200
PPDM,20200203,23.61,23.61,23.5718,23.5718,200
PPEM,20200203,21.0601,21.1018,21.0601,21.1018,300
PPLC,20200203,45.02,45.29,44.89,44.9529,5800
PPLT,20200203,91.04,91.6,91.04,91.17,94500
PPMC,20200203,26.54,26.54,26.41,26.41,100
PPSC,20200203,37.42,37.42,37.161,37.161,800
PPTY,20200203,32.97,33.1242,32.96,33.01,4200
PQIN,20200203,52.7909,52.7909,52.7909,52.7909,0
PQLC,20200203,55.8707,55.8707,55.8707,55.8707,0
PQSG,20200203,52.6245,52.6245,52.6245,52.6245,0
PQSV,20200203,49.5729,49.5729,49.5729,49.5729,0
PREF,20200203,101.81,101.9206,101.81,101.885,7700
PRF,20200203,124.54,125.59,124.54,124.71,83500
PRK,20200203,95.57,97.16,95.125,96.9,47700
PRNT,20200203,22.2,22.3793,22.2,22.305,5500
PSEP,20200203,25.88,25.88,25.78,25.83,8100
PSI,20200203,66.59,67.38,66.59,67.2224,70900
PSJ,20200203,100.57,101.51,100.57,101.15,42000
PSK,20200203,44.32,44.6,44.1324,44.3,91400
PSLV,20200203,6.55,6.62,6.48,6.49,455100
PSMB,20200203,14.1101,14.13,14.1101,14.115,3300
PSMC,20200203,12.93,12.95,12.925,12.925,3300
PSMG,20200203,14.9657,14.9657,14.945,14.945,200
PSMM,20200203,13.8489,13.8525,13.8399,13.8399,600
PSP,20200203,12.81,12.9,12.81,12.83,37800
PSQ,20200203,23.72,23.74,23.43,23.48,2241800
PSR,20200203,97.54,98.1,97.3543,97.3543,22800
PST,20200203,17.94,18,17.89,17.89,4300
PTBD,20200203,25.75,25.79,25.7096,25.7104,21800
PTEU,20200203,26.53,26.795,26.53,26.671,17300
PTIN,20200203,26.11,26.12,25.88,26.01,139900
PTLC,20200203,33.63,33.88,33.61,33.68,689800
PTMC,20200203,30.01,30.3432,30.01,30.19,140500
PTN,20200203,0.67,0.6713,0.65,0.65,732800
PTNQ,20200203,41.775,42.291,41.775,42.2216,87400
PULS,20200203,50.05,50.05,50.04,50.05,287700
PUTW,20200203,28.31,28.44,28.23,28.3,22400
PVI,20200203,24.92,24.9799,24.9,24.91,16300
PW,20200203,8.4,8.73,8.4,8.45,12000
PWB,20200203,51.91,52.51,51.91,52.3,22100
PWC,20200203,98.351,98.351,98.1862,98.1862,3600
PWS,20200203,23.96,24.01,23.93,23.9464,35000
PWV,20200203,40.23,40.6068,40.115,40.13,136800
PWZ,20200203,27.71,27.84,27.71,27.808,56000
PXE,20200203,13.33,13.36,13.0744,13.0769,9700
PXF,20200203,40.94,41.16,40.93,40.94,77200
PXH,20200203,20.71,20.85,20.68,20.71,1530100
PXJ,20200203,4.38,4.43,4.37,4.375,7000
PXQ,20200203,62.28,62.55,61.98,62.38,258500
PYPE,20200203,19.2232,19.2232,18.82,19.1426,6100
PZA,20200203,26.85,26.8972,26.84,26.85,1005100
PZD,20200203,49.66,50.19,49.66,49.8548,29000
PZG,20200203,1.02,1.03,0.99,1.02,36900
PZT,20200203,25.7971,25.875,25.7971,25.8249,2000
QAI,20200203,30.64,30.7299,30.64,30.71,97100
QARP,20200203,29.7107,29.75,29.7107,29.75,1700
QDEF,20200203,47.18,47.44,47.18,47.21,11100
QDF,20200203,47.49,47.65,47.28,47.35,472000
QDIV,20200203,25.65,25.87,25.65,25.77,6800
QDYN,20200203,47.1169,47.1169,47.1169,47.1169,100
QED,20200203,21.87,21.87,21.7801,21.815,1500
QEFA,20200203,65.76,66.19,65.76,66,27100
QEMM,20200203,57.35,57.672,57.35,57.48,5700
QGRO,20200203,45.635,45.635,45.5058,45.5058,3200
QGTA,20200203,25.05,25.05,25.05,25.05,100
QID,20200203,21.87,21.89,21.3,21.43,3320600
QINT,20200203,41.0264,41.0264,40.9424,40.9424,800
QLC,20200203,36.905,36.905,36.6338,36.6338,6300
QLD,20200203,130.04,133.29,129.945,132.57,1046300
QLS,20200203,23.0087,23.0087,22.9538,22.98,4100
QLTA,20200203,55.67,55.7567,55.57,55.72,57800
QLV,20200203,43.3,43.3,43.1727,43.2004,1700
QLVD,20200203,26.22,26.22,26.21,26.21,100
QLVE,20200203,24.895,24.895,24.895,24.895,0
QMN,20200203,26.53,26.555,26.53,26.555,5300
QMOM,20200203,34.68,34.7,34.56,34.64,16500
QQH,20200203,30.36,30.36,30.22,30.3341,9000
QQQE,20200203,55.22,55.9671,55.22,55.82,108300
QRFT,20200203,28.15,28.15,28.15,28.15,100
QSY,20200203,91.785,91.785,91.6878,91.6878,200
QTUM,20200203,29.14,29.4875,29.14,29.3654,11300
QUAL,20200203,101.01,101.95,100.95,101.31,1121500
QUS,20200203,95.12,96.0781,95.12,95.57,40500
QVAL,20200203,28.62,28.96,28.62,28.66,15900
QVM,20200203,28.69,28.69,28.4295,28.4295,100
QWLD,20200203,86.2078,86.3282,86.1127,86.1127,1100
RAAX,20200203,25.1262,25.1446,25.095,25.1026,3600
RAFE,20200203,24.67,24.9,24.633,24.633,5200
RALS,20200203,33.73,33.76,33.68,33.76,4500
RAVI,20200203,75.83,75.83,75.82,75.825,92100
RBIN,20200203,25.7191,25.7191,25.7191,25.7191,100
RBUS,20200203,31.031,31.031,31.031,31.031,100
RCD,20200203,108.58,108.58,107.55,107.55,4800
RCG,20200203,1.72,1.72,1.7,1.71,5800
RDIV,20200203,37.27,37.5132,37,37.1,456700
RDOG,20200203,48.2157,48.2157,47.875,47.875,500
RECS,20200203,21.7174,21.7174,21.6468,21.6468,100
REDV,20200203,22.4057,22.4057,22.4057,22.4057,0
REEM,20200203,23.55,23.55,23.5137,23.5143,300
REET,20200203,27.84,28,27.77,27.83,249700
REFA,20200203,24.6501,24.6501,24.6357,24.6357,300
REGL,20200203,59.275,59.97,59.2122,59.74,36400
REI,20200203,2.15,2.1526,1.95,1.96,1177100
REK,20200203,12.64,12.66,12.56,12.66,2200
REM,20200203,46.23,46.52,46.12,46.35,548800
REML,20200203,25.85,26.43,25.75,26.2,69400
REMX,20200203,12.18,12.253,11.81,11.83,182200
RETL,20200203,23.19,24.26,23.19,23.637,12400
REVS,20200203,20.852,20.852,20.852,20.852,0
REW,20200203,11.51,11.56,11.1404,11.1714,9800
REZ,20200203,78.19,78.758,78.12,78.19,49400
RFCI,20200203,25.46,25.52,25.4336,25.485,7700
RFDA,20200203,35,35.05,34.817,34.8745,4600
RFFC,20200203,35.58,35.63,35.44,35.4615,4000
RFG,20200203,152.21,152.42,151.32,151.7578,7700
RFUN,20200203,25.4,25.4322,25.4,25.4322,1700
RFV,20200203,63.63,64.32,63.63,63.8458,18400
RGI,20200203,134.45,136.29,134.45,134.909,14000
RGLB,20200203,26.42,26.42,26.3206,26.3206,200
RHE,20200203,1.46,1.7247,1.4305,1.61,253300
RHE-A,20200203,4.4,4.67,4.4,4.67,3800
RHS,20200203,145.32,146.06,145.12,145.41,24000
RIDV,20200203,22.9115,22.9115,22.9115,22.9115,100
RIF,20200203,20.61,20.8485,20.61,20.76,48400
RIGS,20200203,24.73,24.79,24.7,24.75,43000
RINF,20200203,26.55,26.55,26.33,26.3793,572000
RISE,20200203,22.355,22.355,22.355,22.355,100
RJA,20200203,5.35,5.39,5.35,5.37,22600
RJI,20200203,4.97,4.97,4.91,4.91,602100
RJN,20200203,2.5,2.5,2.48,2.4854,17700
RJZ,20200203,8.085,8.096,8.082,8.0946,2000
RLGT,20200203,4.85,4.93,4.78,4.8,87700
RLY,20200203,24.4,24.4708,24.15,24.35,8800
ROAM,20200203,21.735,21.735,21.67,21.6835,2100
ROBO,20200203,41.4,41.83,41.26,41.69,139500
RODE,20200203,26.5585,26.565,26.5585,26.565,100
RODI,20200203,87.304,87.304,87.304,87.304,0
RODM,20200203,28.75,28.83,28.64,28.7,393000
ROKT,20200203,37.16,37.5869,37.16,37.29,10400
ROM,20200203,172.27,176.8162,172,176.47,68200
ROMO,20200203,26.385,26.385,26.27,26.3464,1900
ROOF,20200203,25.74,25.93,25.73,25.783,17500
RORE,20200203,16.18,16.18,16.1357,16.1357,300
ROSC,20200203,29.2101,29.2644,29.1878,29.1878,900
ROUS,20200203,33.7,33.8866,33.7,33.78,12200
RPAR,20200203,20.6,20.64,20.51,20.5648,95900
RPG,20200203,128.47,129.8,128.47,129.29,79200
RPV,20200203,65.42,66.1,65.33,65.39,301200
RSP,20200203,114.14,115.1101,114.14,114.3,519600
RSX,20200203,24.57,24.79,24.51,24.6,6861700
RSXJ,20200203,38.2768,38.2768,38.14,38.14,400
RTL,20200203,26.9508,26.9508,26.9508,26.9508,0
RTM,20200203,108.75,110.3064,108.75,110.2806,5800
RUSL,20200203,65.21,66.7484,64.5801,65.29,31600
RUSS,20200203,6.98,7.0099,6.78,6.95,245200
RVNU,20200203,29,29,28.724,28.7542,29600
RVP,20200203,1.6,1.6,1.28,1.41,556200
RVRS,20200203,17.34,17.426,17.313,17.313,2000
RWCD,20200203,69.55,69.55,69.4548,69.4548,200
RWDC,20200203,52.3952,52.3952,52.3952,52.3952,100
RWDE,20200203,57.0614,57.0614,57.0614,57.0614,0
RWED,20200203,50.01,50.1608,50.01,50.1608,100
RWGV,20200203,85.15,85.15,70.27,70.423,4100
RWIU,20200203,52.0142,52.0142,52.0142,52.0142,0
RWJ,20200203,63.06,63.35,62.68,62.75,23900
RWK,20200203,61.82,62.5348,61.82,62.3275,4700
RWL,20200203,57,57.3702,56.94,56.95,20900
RWLS,20200203,65.3739,65.3739,65.3739,65.3739,0
RWM,20200203,37.88,37.889,37.5503,37.7,379500
RWO,20200203,51.73,52.04,51.67,51.74,145300
RWR,20200203,102.7,103.5,102.37,102.5,194400
RWSL,20200203,53.31,53.3409,53.31,53.3409,100
RWUI,20200203,65.155,65.2895,65.155,65.2895,600
RWVG,20200203,54.86,54.8979,54.61,54.616,500
RWW,20200203,72.7654,72.7939,72.4813,72.4813,1200
RWX,20200203,38.82,38.8601,38.75,38.8,494500
RXD,20200203,17.86,17.9,17.4691,17.7061,10900
RXI,20200203,123.41,124.22,123.41,123.6306,2300
RXL,20200203,122.42,124.1014,122.05,122.59,23800
RYE,20200203,42.04,42.215,41.48,41.63,43700
RYF,20200203,46.23,46.78,46.23,46.4114,9500
RYH,20200203,218.78,219.9739,218.78,219.12,9900
RYJ,20200203,46,46,45.58,45.8707,1600
RYLD,20200203,24.72,24.819,24.54,24.6791,4200
RYT,20200203,199.41,201.816,199.41,201.1,46100
RYU,20200203,112.64,113.0999,112.51,112.97,16800
RYZZ,20200203,21.2631,21.2631,21.2602,21.2602,100
RZG,20200203,115.6,116.79,115.575,115.6015,6100
RZV,20200203,59.73,60.4712,59.69,59.79,20700
SAA,20200203,102.5,102.5662,102.1288,102.1288,8100
SACC,20200203,25.2867,25.3,25.2601,25.2601,8600
SACH,20200203,4.26,4.29,4.23,4.23,58700
SAGG,20200203,29.0863,29.0863,29.0863,29.0863,100
SAND,20200203,6.83,6.84,6.65,6.67,1181100
SBB,20200203,30.88,30.88,30.79,30.8744,1300
SBIO,20200203,40.15,40.89,39.9208,40.88,143700
SBM,20200203,18.5,18.5,18.2062,18.2062,500
SBUG,20200203,25.08,25.08,25.0747,25.0747,3000
SCAP,20200203,36.32,36.32,36.2496,36.2496,200
SCC,20200203,12.5977,12.8025,12.59,12.8025,6200
SCCB,20200203,25.85,25.95,25.85,25.95,500
SCE-B,20200203,23.5,23.5,23.5,23.5,100
SCE-C,20200203,24,24,22.6901,22.99,7300
SCE-D,20200203,24,24,24,24,100
SCE-E,20200203,24.8758,25.15,24.8758,25.15,900
SCHA,20200203,73.82,74.45,73.8025,74.21,437600
SCHB,20200203,77.19,77.898,77.1401,77.49,774000
SCHC,20200203,33,33.34,33,33.28,243900
SCHD,20200203,57.13,57.555,57.04,57.06,1058700
SCHE,20200203,25.88,26.13,25.87,26.05,2127900
SCHF,20200203,32.76,32.93,32.67,32.78,4990000
SCHG,20200203,95.89,97.01,95.8812,96.68,516000
SCHH,20200203,46.27,46.65,46.115,46.21,2150500
SCHI,20200203,50.97,51,50.8951,50.9898,10800
SCHJ,20200203,50.36,50.38,50.3436,50.365,7800
SCHK,20200203,31.78,32.0398,31.78,31.88,116200
SCHM,20200203,59.66,60.1424,59.6579,59.88,288000
SCHO,20200203,50.66,50.67,50.63,50.67,1046600
SCHP,20200203,57.62,57.7,57.54,57.68,542000
SCHQ,20200203,50.44,50.69,50.2855,50.6419,13600
SCHR,20200203,55.92,55.98,55.825,55.95,420500
SCHV,20200203,58.93,59.35,58.8485,58.92,627800
SCHX,20200203,77.31,78,77.31,77.6,1929000
SCHZ,20200203,54.28,54.3561,54.21,54.35,1259700
SCID,20200203,25.64,25.65,25.57,25.57,600
SCIF,20200203,33.5,33.8,33.33,33.67,20100
SCIJ,20200203,27.3,27.3,27.3,27.3,300
SCIU,20200203,35.33,35.535,35.33,35.39,1800
SCIX,20200203,23.5095,23.5095,23.4338,23.4338,100
SCJ,20200203,71.14,71.3411,71.04,71.1808,9200
SCO,20200203,16.86,17.67,16.575,17.61,3994800
SCOM,20200203,19.1017,19.1017,19.1017,19.1017,100
SDAG,20200203,25.82,25.82,25.82,25.82,100
SDCI,20200203,16.3,16.33,16.3,16.3034,6000
SDD,20200203,12.02,12.02,11.7419,11.9021,4600
SDEM,20200203,12.84,12.96,12.84,12.8937,29800
SDGA,20200203,21.6615,21.6615,21.6615,21.6615,100
SDI,20200203,12.97,13.03,11.9,11.9,6900
SDIV,20200203,17.15,17.23,17.14,17.15,355500
SDOG,20200203,45.1,45.52,45.01,45.17,125100
SDOW,20200203,38.57,38.63,37.495,38.47,2422700
SDP,20200203,12.95,13,12.87,12.93,15900
SDPI,20200203,0.7427,0.7427,0.7322,0.74,5500
SDS,20200203,24.65,24.6652,24.21,24.51,9876100
SDY,20200203,104.99,105.755,104.86,105.17,565600
SDYL,20200203,95.7788,96.85,95.7788,95.9893,600
SEA,20200203,8.32,8.34,8.26,8.3,130900
SEB,20200203,3950,3950,3856.04,3860.3,800
SECT,20200203,30.41,30.69,30.41,30.69,56900
SEF,20200203,19.3,19.3,19.0898,19.23,179100
SEIX,20200203,24.92,24.92,24.92,24.92,100
SENS,20200203,0.8193,0.86,0.8136,0.815,847100
SFHY,20200203,50.39,50.4,50.3213,50.3213,1200
SFIG,20200203,51.1,51.12,51.1,51.105,4200
SFY,20200203,11.35,11.42,11.35,11.4,35000
SFYF,20200203,20.535,20.535,20.535,20.535,100
SFYX,20200203,10.81,10.81,10.5801,10.59,5600
SGB,20200203,34.05,34.5,33.95,34.15,18700
SGDJ,20200203,32.75,32.75,32.075,32.08,7900
SGDM,20200203,24.78,24.8635,24.5,24.62,22500
SGG,20200203,46.72,47.031,46.44,46.7652,10100
SGOL,20200203,15.21,15.215,15.12,15.18,987500
SH,20200203,23.91,23.925,23.71,23.86,9497200
SHAG,20200203,50.7,50.72,50.68,50.71,11100
SHE,20200203,76.89,77.5873,76.89,77.18,15400
SHM,20200203,49.33,49.365,49.32,49.35,260600
SHYD,20200203,25.53,25.58,25.515,25.55,31700
SHYG,20200203,46.26,46.3,46.185,46.19,1163900
SHYL,20200203,48.53,48.54,48.48,48.48,7600
SIF,20200203,4.3684,4.6888,4.3482,4.5,7800
SIJ,20200203,11.75,11.75,10.85,10.9431,4500
SIL,20200203,30.79,30.99,30.3099,30.49,210500
SILJ,20200203,10.93,10.93,10.61,10.71,180200
SILV,20200203,6.51,6.51,6.19,6.2,759900
SIM,20200203,10.2274,10.2274,10.2274,10.2274,100
SIMS,20200203,31.8,31.836,31.8,31.8346,500
SIVR,20200203,17.24,17.24,17.05,17.13,214400
SIZE,20200203,96.6,97.48,96.6,96.92,91800
SJB,20200203,20.67,20.71,20.64,20.7034,31300
SJNK,20200203,26.81,26.83,26.76,26.77,2373900
SKF,20200203,13.73,13.73,13.5079,13.71,51200
SLT,20200203,26.91,26.91,26.7377,26.7377,1000
SLV,20200203,16.61,16.6161,16.43,16.5,17770500
SLVP,20200203,10.53,10.53,10.32,10.3499,80800
SLX,20200203,33.53,33.828,33.53,33.74,6100
SLY,20200203,69.91,70.5598,69.91,70.18,47600
SLYG,20200203,63.86,64.4199,63.86,64.06,351000
SLYV,20200203,61.89,62.39,61.8,62.03,229800
SMB,20200203,17.9,17.9,17.88,17.88,36000
SMDD,20200203,6.58,6.58,6.37,6.4662,30900
SMDV,20200203,60.36,60.94,60.36,60.67,100400
SMDY,20200203,28.8402,28.8402,28.8402,28.8402,0
SMEZ,20200203,60.5009,60.5009,60.5009,60.5009,100
SMHB,20200203,16.47,16.71,16.37,16.37,30300
SMHD,20200203,11.26,11.27,11.053,11.1963,34900
SMIN,20200203,37.21,37.3537,37.04,37.05,128800
SMLF,20200203,41.94,42.3876,41.94,42.16,41100
SMLL,20200203,50.59,50.59,50.522,50.522,200
SMLV,20200203,97.27,98.2618,97.27,97.7295,18600
SMMD,20200203,47.47,47.67,47.4312,47.4848,4000
SMMU,20200203,50.8145,50.8494,50.77,50.8101,3400
SMMV,20200203,35.44,35.63,35.425,35.52,107100
SMN,20200203,26.75,26.75,25.67,25.87,6900
SMOG,20200203,78.63,80.5897,78.63,80.5897,11200
SMTS,20200203,1.63,1.6473,1.6006,1.61,1700
SNMP,20200203,0.39,0.42,0.39,0.4,70000
SNPE,20200203,28.2749,28.395,28.26,28.2688,7200
SOIL,20200203,8.19,8.21,8.14,8.145,2300
SOVB,20200203,25.28,25.33,25.21,25.33,6200
SOXL,20200203,247.02,254.11,246.0401,252.91,914100
SOXS,20200203,22.22,22.36,21.58,21.71,3910100
SOYB,20200203,14.59,14.6799,14.58,14.61,21100
SPAB,20200203,29.87,29.9,29.82,29.9,1102100
SPBO,20200203,34.51,34.5181,34.4565,34.4983,7600
SPDN,20200203,24.39,24.39,24.16,24.3,18600
SPDV,20200203,26.32,26.395,26.1731,26.1731,19000
SPDW,20200203,30.52,30.6765,30.51,30.56,1820800
SPEM,20200203,35.46,35.765,35.46,35.68,1650000
SPEU,20200203,35.46,35.5802,35.41,35.49,200200
SPFF,20200203,11.94,11.9499,11.91,11.94,98600
SPGM,20200203,42.33,42.65,42.2382,42.3706,4600
SPGP,20200203,61.47,62.11,61.47,61.59,351000
SPHB,20200203,44.93,45.45,44.93,45.11,373300
SPHD,20200203,42.32,42.55,42.15,42.15,976000
SPHQ,20200203,36.41,36.8,36.41,36.54,374200
SPHY,20200203,26.28,26.28,26.1543,26.1786,18800
SPIB,20200203,35.72,35.75,35.675,35.74,1356700
SPIP,20200203,29.09,29.1168,29.03,29.08,647500
SPLB,20200203,31.1,31.19,31.03,31.15,1049500
SPLG,20200203,38.04,38.3557,38.02,38.13,906900
SPLV,20200203,60.19,60.48,60.16,60.18,10329000
SPMB,20200203,26.27,26.27,26.25,26.25,144900
SPMD,20200203,35.39,35.8045,35.39,35.6,1364900
SPMO,20200203,43.39,43.833,41.11,43.6157,21500
SPMV,20200203,32.33,32.33,32.2491,32.2491,100
SPPP,20200203,15.81,16.0899,15.69,16.0771,32200
SPSB,20200203,30.93,30.9396,30.91,30.93,725500
SPSK,20200203,20.1147,20.17,20.1147,20.15,13600
SPSM,20200203,31.49,31.7654,31.49,31.62,452600
SPTI,20200203,31.51,31.544,31.45,31.54,437200
SPTL,20200203,41.58,41.79,41.34,41.73,1359600
SPTM,20200203,39.95,40.3167,39.95,40.09,671700
SPTS,20200203,30.08,30.08,30.05,30.07,380300
SPUS,20200203,20.65,20.66,20.6,20.6208,5100
SPUU,20200203,66.79,67.9055,66.79,67.1276,8600
SPVM,20200203,42.1711,42.2701,42.0829,42.0829,2500
SPVU,20200203,36.76,36.7724,36.3648,36.3648,308000
SPXB,20200203,89.61,89.88,89.576,89.72,2900
SPXE,20200203,69.705,69.705,69.6105,69.6105,300
SPXL,20200203,66.42,68.15,66.38,66.89,4547800
SPXN,20200203,67.2342,67.2342,67.2342,67.2342,100
SPXS,20200203,13.06,13.0652,12.71,12.96,13953700
SPXT,20200203,59.24,59.26,59.05,59.05,200
SPXU,20200203,19.74,19.75,19.2085,19.59,13862700
SPXV,20200203,68.061,68.061,68.061,68.061,100
SPY,20200203,323.35,326.16,323.22,324.12,69242200
SPYB,20200203,71.41,71.4676,71.308,71.308,13000
SPYD,20200203,38.36,38.59,38.2,38.23,850200
SPYG,20200203,43.07,43.54,43.06,43.35,1238400
SPYV,20200203,34.13,34.3627,34.06,34.1,1339800
SPYX,20200203,79.38,80.111,79.38,79.74,24900
SRLN,20200203,46.36,46.4,46.26,46.31,441500
SRS,20200203,17.92,17.92,17.69,17.86,9900
SRTY,20200203,19.33,19.33,18.8,19.05,670900
SRVR,20200203,33.19,33.573,33.19,33.48,68600
SSG,20200203,14.95,14.95,14.5004,14.67,28900
SSO,20200203,151.66,154.29,151.6,152.42,2260200
SSPY,20200203,50.36,50.36,50.1006,50.1006,400
SSUS,20200203,24.4,24.56,24.365,24.3696,5600
SSY,20200203,1.1532,1.2045,1.12,1.14,11600
STIP,20200203,101.01,101.02,100.9403,100.97,171900
STLG,20200203,24.7637,24.7637,24.7637,24.7637,100
STLV,20200203,24.5642,24.5642,24.5642,24.5642,0
STOT,20200203,49.68,49.6899,49.5921,49.68,7100
STPP,20200203,25.1018,25.17,25.1018,25.17,400
STPZ,20200203,52.6,52.6,52.5497,52.5848,26500
STXS,20200203,4.28,4.51,4.25,4.28,200100
SUB,20200203,107.18,107.19,107.1,107.17,173400
SUSA,20200203,134.81,136.39,134.81,135.9,57800
SVM,20200203,5.15,5.19,5,5.06,1191900
SVT,20200203,10.4,10.5291,10.4,10.52,900
SVXY,20200203,62.92,64,62.4983,63.23,2443700
SWAN,20200203,29.49,29.58,29.45,29.51,128100
SYE,20200203,89.8634,89.8634,89.34,89.3836,8800
SYG,20200203,91.95,92.5992,91.95,92.5992,400
SYLD,20200203,37.9,38.46,37.9,38.11,4900
SYN,20200203,0.51,0.54,0.51,0.53,86500
SYV,20200203,70.39,70.4295,70.0251,70.0251,10800
SZK,20200203,10.3401,10.3782,10.3017,10.3536,2200
SZNE,20200203,30.48,30.73,30.48,30.6093,40700
TAGS,20200203,19.2949,19.2949,19.2949,19.2949,0
TAIL,20200203,19.88,19.88,19.66,19.78,44900
TAL.W,20200203,0.42,0.42,0.35,0.37,51600
TAN,20200203,32.19,32.74,32.01,32.59,322700
TAO,20200203,24.29,24.5676,24.28,24.385,19800
TAPR,20200203,10.41,10.71,10.32,10.32,4100
TAT,20200203,0.375,0.3821,0.36,0.36,117500
TAWK,20200203,41.24,42.3399,41.24,41.9983,10500
TAXF,20200203,54.375,54.375,53.85,53.92,11900
TBF,20200203,18.3,18.42,18.2134,18.23,1460500
TBLU,20200203,35.736,35.92,35.7334,35.815,4800
TBND,20200203,22.03,24.5275,21.91,24.4892,7800
TBT,20200203,23.11,23.36,22.84,22.89,1726500
TBX,20200203,25.7001,28,25.7001,25.785,1700
TCTL,20200203,32.0486,32.144,31.9972,32.0436,3700
TDTF,20200203,25.95,25.98,25.88,25.96,85200
TDTT,20200203,24.88,24.88,24.85,24.87,43400
TDV,20200203,40.993,41.25,40.993,41.0444,2600
TDW.W,20200203,0.25,0.28,0.25,0.28,800
TECB,20200203,25.82,25.8318,25.78,25.8318,1100
TECL,20200203,270,280.8242,268.3094,278.77,445700
TECS,20200203,6.26,6.32,5.9901,6.04,2329500
TERM,20200203,18.81,18.81,18.755,18.755,1400
TFI,20200203,51.56,51.59,51.5332,51.54,246300
TFIV,20200203,24.57,24.58,24.5573,24.559,3200
TFLO,20200203,50.29,50.3099,50.28,50.29,100800
TFLT,20200203,24.6898,24.7,24.6833,24.695,4600
TGB,20200203,0.46,0.4699,0.4482,0.4511,234600
TGC,20200203,0.5999,0.5999,0.5735,0.5735,10600
THCX,20200203,12.2,12.25,11.961,12.08,206400
THD,20200203,78.56,78.98,78.37,78.54,213900
THM,20200203,0.54,0.56,0.5251,0.56,173400
TILT,20200203,126.03,126.2,125.62,125.6607,8300
TIP,20200203,118.56,118.68,118.3738,118.65,3061900
TIPX,20200203,19.84,19.8401,19.8105,19.83,40900
TIPZ,20200203,60.98,61,60.91,61,1700
TKAT,20200203,1.38,1.4,1.12,1.33,25500
TLDH,20200203,28.25,28.32,28.25,28.32,500
TLEH,20200203,27.275,27.275,27.2629,27.2629,100
TLH,20200203,151.1,151.64,150.49,151.55,165200
TLTD,20200203,62.5,62.7,62.43,62.5083,72700
TLTE,20200203,49.59,49.95,49.59,49.69,93900
TMDV,20200203,40.67,40.6702,40.57,40.57,1300
TMF,20200203,31.5,32.06,30.98,31.93,1950900
TMFC,20200203,25.81,26.1906,25.81,26.15,53300
TMP,20200203,86.06,88.25,86.06,88.24,46300
TMQ,20200203,2.14,2.25,2.14,2.22,127100
TMV,20200203,9.6,9.7651,9.44,9.48,1054000
TNA,20200203,66.14,67.78,66.0612,67.04,2457800
TOK,20200203,73.59,74.1,73.59,74.1,29500
TOKE,20200203,14.73,14.8338,14.59,14.66,4300
TOLZ,20200203,47.255,47.3899,47.2157,47.3016,6100
TOTL,20200203,49.39,49.48,49.36,49.37,422500
TPAY,20200203,34.11,35.54,33.79,33.99,2900
TPHD,20200203,26.48,26.56,26.447,26.48,9400
TPHS,20200203,3.3,3.33,3.2527,3.26,12500
TPIF,20200203,25.21,25.21,25.13,25.13,1300
TPLC,20200203,27.27,27.4,27.27,27.297,117100
TPOR,20200203,25.35,25.655,24.99,24.9957,10300
TPSC,20200203,24.62,24.62,24.5045,24.5045,700
TPYP,20200203,22.96,23,22.8,22.9,70500
TRND,20200203,26.86,26.86,26.75,26.792,11100
TRT,20200203,4.6568,4.8199,4.63,4.73,2500
TRTY,20200203,24.51,24.51,24.4301,24.435,11000
TRX,20200203,0.5558,0.57,0.5311,0.5449,138900
TRXC,20200203,1.28,1.35,1.26,1.26,642800
TTAC,20200203,39.77,39.8,39.57,39.5716,4900
TTAI,20200203,26.73,26.8001,26.73,26.8001,300
TTT,20200203,13.28,13.6,13.05,13.18,72600
TWM,20200203,13.18,13.18,12.945,13.05,679000
TYBS,20200203,16.5751,16.5751,16.5751,16.5751,100
TYD,20200203,55.64,56.193,55.43,56.0121,8300
TYO,20200203,10.17,10.17,10.085,10.085,4000
TZA,20200203,37.85,37.879,36.87,37.32,3559600
UAG,20200203,15.755,15.755,15.755,15.755,100
UAMY,20200203,0.41,0.46,0.4074,0.4074,74700
UAPR,20200203,26.37,26.43,26.37,26.3852,12000
UAUD,20200203,13.53,13.55,13.4891,13.4891,1200
UAUG,20200203,25.9291,25.97,25.9291,25.955,1000
UAVS,20200203,0.5563,0.5563,0.48,0.501,104600
UBG,20200203,39.62,39.62,39.62,39.62,100
UBOT,20200203,12.56,12.5797,12.22,12.52,29600
UBR,20200203,78.0438,79.55,78.0438,78.8964,1000
UBT,20200203,108.34,109.2559,104.7701,109.01,105800
UCC,20200203,121.87,121.87,119.8889,119.8889,1100
UCHF,20200203,20.5692,20.5692,20.5692,20.5692,100
UCI,20200203,13.68,13.737,13.59,13.61,40500
UCIB,20200203,13.83,13.83,13.645,13.645,100
UCO,20200203,14.33,14.58,13.63,13.71,7736900
UCOM,20200203,64.81,65.0284,64.81,65.0284,100
UCON,20200203,26,26.04,25.9761,26.02,40300
UDEC,20200203,26.7168,26.77,26.71,26.725,5400
UDN,20200203,20.18,20.184,20.15,20.1694,209300
UDOW,20200203,121.46,124.79,121.33,121.79,849300
UEC,20200203,0.854,0.9189,0.84,0.893,2080400
UEUR,20200203,14.9,15.063,14.9,15.0582,600
UEVM,20200203,41.45,41.62,41.45,41.54,15400
UFAB,20200203,4.06,4.1,4.025,4.06,7900
UGA,20200203,28.25,28.36,27.8,27.8261,27400
UGAZ,20200203,44.62,44.7,42.39,42.62,3568800
UGBP,20200203,18.39,18.5,18.2289,18.2289,4900
UGE,20200203,56,56,55.43,55.5086,2700
UGL,20200203,52.71,52.8134,52.0838,52.55,261800
UITB,20200203,52.97,53.02,52.8945,53.02,35100
UIVM,20200203,45.088,45.14,45.0473,45.0473,9400
UJAN,20200203,27.9434,28.03,27.94,27.9851,8000
UJB,20200203,72.54,72.54,71.9924,71.9924,1500
UJPY,20200203,23.3374,23.3374,23.3374,23.3374,100
UJUL,20200203,25.311,25.3363,25.31,25.31,3500
UJUN,20200203,26.259,26.259,26.225,26.225,800
ULBR,20200203,19.5,20.095,19.5,20.095,400
ULE,20200203,13.31,13.3486,13.31,13.3462,400
ULST,20200203,40.42,40.44,40.42,40.44,122800
ULTR,20200203,50.16,50.16,50.15,50.15,500
ULVM,20200203,52.97,53.53,52.97,53.154,19900
UMDD,20200203,114.92,116.68,114.92,116.477,400
UNG,20200203,14.44,14.44,14.18,14.21,3453200
UNL,20200203,7.59,7.6051,7.5756,7.5756,1400
UNOV,20200203,26.16,26.1986,26.12,26.19,1700
UOCT,20200203,25.0121,25.0499,25.0121,25.015,2300
UPRO,20200203,70.41,72.21,70.32,70.89,3500700
UPV,20200203,52.23,52.26,51.6472,51.8612,21500
UPW,20200203,77.72,78.83,77.72,78.675,8600
URA,20200203,10.35,10.4,10.24,10.4,87700
URE,20200203,90.24,91.34,89.9806,89.9806,10600
URG,20200203,0.5201,0.56,0.5201,0.5406,606500
URNM,20200203,23.65,24.046,23.65,24,1100
URTH,20200203,98.08,98.83,98.08,98.26,420200
URTY,20200203,78.55,80.38,78.4,79.51,77600
USAI,20200203,22.3,22.3,22.1392,22.1392,1800
USAS,20200203,2.86,2.9,2.7348,2.89,803500
USCI,20200203,32.93,33.0169,32.76,32.9,69300
USD,20200203,59.62,61.2907,59.62,61.01,48600
USDU,20200203,27.09,27.16,27.048,27.15,53600
USDY,20200203,27.2488,27.2488,27.2488,27.2488,100
USEP,20200203,25.46,25.46,25.4134,25.415,20200
USEQ,20200203,29.67,29.8865,29.67,29.7939,400
USFR,20200203,25.09,25.1,25.09,25.09,830800
USHG,20200203,27.9427,27.9427,27.9427,27.9427,0
USHY,20200203,40.97,41.01,40.865,40.89,6863200
USI,20200203,24.96,24.975,24.96,24.975,200
USL,20200203,20.16,20.25,19.8,19.8357,43300
USMF,20200203,32.26,32.413,32.26,32.26,16600
USMV,20200203,67.43,67.8539,67.43,67.5,4736300
USO,20200203,10.745,10.8352,10.48,10.49,40468800
USRT,20200203,55.37,55.82,55.2986,55.41,123500
USSG,20200203,29.799,29.92,29.799,29.8656,3500
UST,20200203,66.13,66.4,65.88,66.31,54200
USTB,20200203,50.96,50.9794,50.9,50.95,6700
USV,20200203,21.965,21.965,21.965,21.965,100
USVM,20200203,53.48,53.78,53.48,53.5324,14500
UTES,20200203,43.38,43.48,43.28,43.4348,1200
UTG,20200203,37.95,38.23,37.9,38.19,104200
UTRN,20200203,25.45,25.7645,25.31,25.3641,11300
UTSL,20200203,55.36,55.74,54.95,55.63,59400
UUP,20200203,26.38,26.425,26.38,26.41,860500
UUU,20200203,0.77,0.7774,0.727,0.7308,39000
UUU.W,20200203,0.7,0.7,0.64,0.7,5600
UUUU,20200203,1.54,1.78,1.4918,1.64,4046400
UVXY,20200203,13.55,13.84,12.83,13.4,20846000
UWM,20200203,72.96,74.13,72.9001,73.57,287100
UWT,20200203,8.17,8.37,7.56,7.6,32786900
UXI,20200203,87.776,87.776,86.8212,86.8212,700
UYG,20200203,53.12,54.21,53.12,53.41,78500
UYM,20200203,54.29,56.07,54.19,55.72,4500
VALQ,20200203,42.35,42.4541,42.1319,42.1319,6500
VALT,20200203,50.24,50.52,50.225,50.225,1100
VAMO,20200203,19.915,20.37,19.915,20.1581,3300
VAW,20200203,125.95,128.29,125.95,127.78,97600
VB,20200203,163.23,164.56,163.11,163.74,873800
VBK,20200203,199.14,200.5,199.14,200.12,155900
VBND,20200203,51.19,51.295,51.16,51.25,9100
VBR,20200203,133.1,134.3,133.1,133.58,450700
VCF,20200203,15.18,15.18,15.112,15.112,400
VCR,20200203,192.79,195.67,192.79,194.02,85100
VDC,20200203,160.88,161.66,160.44,160.53,249200
VDE,20200203,71.79,71.92,70.7,70.99,858900
VEA,20200203,42.86,43.08,42.855,42.89,21044700
VEGA,20200203,34.2032,34.22,34.155,34.155,10600
VEGI,20200203,27.2,27.2,27.12,27.145,2800
VEGN,20200203,27.77,27.95,27.77,27.9125,11200
VEU,20200203,52.09,52.4,52.02,52.16,2898900
VFH,20200203,74.85,75.61,74.85,74.9,300400
VFL,20200203,13.7981,13.83,13.785,13.82,8100
VFLQ,20200203,87.34,87.3697,87.0577,87.0577,500
VFMF,20200203,79.12,79.1624,78.82,78.8517,1400
VFMO,20200203,87.62,87.8,87.41,87.653,5400
VFMV,20200203,92.87,93.1578,92.775,92.815,25700
VFQY,20200203,84.65,84.65,84.1025,84.1025,300
VFVA,20200203,73.91,73.99,73.417,73.417,2500
VGFO,20200203,27.3058,27.3058,27.3058,27.3058,0
VGK,20200203,56.79,57.0949,56.78,56.81,1934600
VGT,20200203,254.45,257.89,254.22,257.37,975100
VGZ,20200203,0.6848,0.6848,0.6701,0.6798,86500
VHC,20200203,3.84,3.94,3.84,3.92,167600
VHT,20200203,188.11,189.95,188.11,188.7,456400
VIDI,20200203,23.93,24.16,23.93,23.97,69500
VIG,20200203,125.9,126.84,125.9,126.16,1562700
VIOG,20200203,164.3,165.4299,164.2376,164.6275,5500
VIOO,20200203,146.99,148.25,146.99,147.57,47300
VIOV,20200203,131.02,131.86,130.75,131.18,20400
VIS,20200203,153.44,154.91,152.93,153.1,65800
VIXM,20200203,20.99,21.07,20.7305,20.88,41700
VIXY,20200203,12.97,13.16,12.53,12.87,4318000
VKI,20200203,11.55,11.57,11.49,11.5,98200
VLU,20200203,111.3314,111.3314,110.82,110.82,24500
VLUE,20200203,86.79,87.61,86.7,86.74,509600
VMM,20200203,13.58,13.6724,13.52,13.565,20500
VMOT,20200203,24.47,24.64,24.47,24.5461,10900
VNLA,20200203,49.89,49.89,49.82,49.82,261400
VNM,20200203,14.85,14.96,14.85,14.96,343500
VNQ,20200203,93.88,94.95,93.85,94.24,7509900
VNRX,20200203,4.85,4.87,4.66,4.7,42700
VO,20200203,178.64,180.13,178.5217,179.16,377700
VOE,20200203,117.74,118.736,117.74,118,416200
VOLT,20200203,2.6469,2.6469,2.5,2.51,21000
VOO,20200203,297.12,299.67,297.0348,297.84,3266600
VOOG,20200203,179.16,181.1342,178.81,180.29,192500
VOOV,20200203,122.9,123.5994,122.57,122.67,93200
VOT,20200203,161.41,162.995,161.41,162.29,106100
VOX,20200203,95.28,96.038,95.28,95.67,60000
VPC,20200203,25.49,25.49,25.34,25.3857,31100
VPL,20200203,67.51,67.85,67.5,67.6,721000
VPU,20200203,151.99,152.42,151.74,152.21,147600
VQT,20200203,167.46,169.6622,167.46,169.6622,200
VRAI,20200203,24.38,24.56,24.38,24.4557,34300
VRP,20200203,26.01,26.03,26,26.03,140300
VSGX,20200203,52,52.37,52,52.25,53400
VSL,20200203,30.896,30.896,30.703,30.703,400
VSS,20200203,106.79,107.3402,106.66,107.03,185600
VT,20200203,80,80.57,80,80.17,5620600
VTEB,20200203,54.36,54.3957,54.32,54.39,682800
VTI,20200203,164.35,165.83,164.31,164.96,2783900
VTV,20200203,117.42,118.1599,117.1102,117.27,1509300
VUG,20200203,188.73,191,188.53,190.34,836500
VUSE,20200203,32.15,32.33,32.1,32.14,19000
VV,20200203,148.9,150.26,148.9,149.46,314200
VWO,20200203,42.06,42.4499,42.06,42.31,23430100
VXF,20200203,126.07,127.27,126.0401,127.04,487800
VXX,20200203,15.79,16.02,15.2203,15.58,52143800
VXZ,20200203,17.62,17.62,17.26,17.38,23900
VYM,20200203,91.76,92.3157,91.5458,91.65,1467500
WANT,20200203,36.283,36.65,35.7888,35.7888,6500
WBIE,20200203,27.38,27.6299,27.38,27.5106,4900
WBIF,20200203,26.74,26.9962,26.74,26.8499,4500
WBIG,20200203,23.63,23.8088,23.63,23.68,7100
WBII,20200203,25.14,25.24,25.14,25.2121,6900
WBIL,20200203,26.67,26.91,26.67,26.8156,6500
WBIN,20200203,19.56,19.57,19.54,19.57,1200
WBIT,20200203,20.31,20.44,20.29,20.32,8100
WBIY,20200203,25.26,25.58,25.25,25.25,8700
WCHN,20200203,27.05,27.3559,27.05,27.3,1800
WDIV,20200203,70.11,70.35,70.03,70.03,47800
WDRW,20200203,21.87,22.025,21.57,21.8222,3100
WEAT,20200203,5.67,5.75,5.66,5.71,102700
WEBL,20200203,32.37,32.58,32.1,32.3744,18800
WEBS,20200203,18.7046,18.7046,18.7046,18.7046,100
WFHY,20200203,51.83,51.83,51.74,51.7816,6800
WFIG,20200203,53.4708,53.4708,53.3523,53.43,800
WIL,20200203,74.2,74.3516,74.18,74.3516,700
WIP,20200203,54.94,54.9999,54.69,54.96,98700
WIZ,20200203,26.78,27.068,26.78,26.95,13800
WLDR,20200203,23.275,23.275,23.275,23.275,0
WOMN,20200203,23.0899,23.0899,23.0899,23.0899,100
WPS,20200203,38.76,38.8,38.724,38.724,6700
WRN,20200203,0.6903,0.6903,0.6215,0.6406,66800
WTID,20200203,6.17,6.58,6.01,6.55,133200
WTIU,20200203,8.04,8.23,7.4621,7.49,392500
WTMF,20200203,35.62,35.73,35.5997,35.7,89700
WTT,20200203,1.35,1.35,1.33,1.33,5900
WWJD,20200203,26.95,26.95,26.81,26.89,10200
WYY,20200203,0.45,0.47,0.4462,0.4462,123100
XAR,20200203,113.33,114,112.6,112.72,232200
XBI,20200203,89.91,91.25,89.7,91.12,4089900
XBUY,20200203,27.3297,27.3297,27.266,27.266,200
XCEM,20200203,26.3,26.3881,26.27,26.297,1800
XCOM,20200203,56.6045,56.6045,56.6045,56.6045,100
XDIV,20200203,67.9545,67.9545,67.9545,67.9545,0
XES,20200203,6.52,6.59,6.46,6.49,1304200
XHB,20200203,47.25,47.59,47.22,47.28,1407600
XHE,20200203,85.69,86.42,85.22,85.83,30000
XHS,20200203,72.1,72.51,72.1,72.3418,2500
XITK,20200203,118.64,120.5201,118.64,120.5201,1800
XLB,20200203,57.85,59.1,57.8,58.84,12160800
XLC,20200203,54.35,54.81,54.35,54.55,5905700
XLE,20200203,53.37,53.45,52.55,52.74,21290400
XLF,20200203,30.17,30.47,30.1493,30.17,40168700
XLG,20200203,237.76,239.65,237.76,238.47,45800
XLI,20200203,81.55,82.23,80.99,81.08,15676500
XLK,20200203,95.44,96.825,95.33,96.59,12542800
XLP,20200203,63.41,63.65,63.13,63.18,21797600
XLRE,20200203,39.39,39.638,39.235,39.27,6254800
XLSR,20200203,34.7,34.81,34.47,34.51,81900
XLU,20200203,69.09,69.275,68.925,69.2,13547900
XLV,20200203,99.83,100.76,99.83,100.04,11851700
XLY,20200203,126.02,127.77,126.01,126.21,8082200
XME,20200203,24.94,25.25,24.855,25.1,1885300
XMHQ,20200203,53.43,53.4934,53.3513,53.3513,1400
XMLV,20200203,53.91,54.3801,53.91,54.22,327400
XMMO,20200203,63.03,63.41,62.975,63.06,99500
XMPT,20200203,28.32,28.32,28.24,28.265,84300
XMVM,20200203,33.62,33.95,33.62,33.875,18600
XNTK,20200203,85.34,87.1099,85.34,86.97,37300
XOP,20200203,19.17,19.31,18.765,18.83,29474500
XOUT,20200203,28.54,28.7746,28.43,28.6351,3600
XPH,20200203,45.85,46.47,45.64,46.28,505200
XPL,20200203,0.281,0.281,0.2725,0.2725,10700
XPP,20200203,56.3,57.185,56.3,56.5954,19700
XRLV,20200203,41.24,41.471,41.24,41.3457,3700
XRT,20200203,43.29,43.93,43.21,43.49,3079100
XSD,20200203,102.39,103.01,101.97,102.81,225400
XSHD,20200203,23.69,23.77,23.65,23.6539,3300
XSHQ,20200203,28.33,28.33,27.8877,27.8877,2400
XSLV,20200203,49.82,50.205,49.82,50.11,207400
XSMO,20200203,40.03,40.07,39.8926,39.8926,2000
XSOE,20200203,29.97,30.3237,29.97,30.2416,82000
XSVM,20200203,31.85,32.082,31.85,31.95,10600
XSW,20200203,105.52,106.5599,105.4314,106.39,34800
XTH,20200203,81.081,81.3259,81.01,81.1325,3300
XTL,20200203,68.81,69.25,68.81,68.964,4700
XTN,20200203,63.08,63.795,63.08,63.4225,8700
XTNT,20200203,1.3073,1.39,1.3073,1.39,2300
XVZ,20200203,18.96,18.96,18.7532,18.7532,1200
XWEB,20200203,84.69,85.19,84.69,85.0961,5600
XXII,20200203,0.9447,0.9823,0.92,0.9656,1280300
YANG,20200203,48.99,49,47.6,48.63,1964400
YCB-A,20200203,7.3647,7.3647,7.3647,7.3647,600
YCBD,20200203,1.1,1.15,1.05,1.15,1301200
YCL,20200203,55.79,55.79,55.54,55.6317,200
YCOM,20200203,25.0221,25.0221,25.0221,25.0221,100
YCS,20200203,76.3,76.7516,76.3,76.6031,5800
YGRN,20200203,53.3081,53.3081,53.3081,53.3081,0
YINN,20200203,16.6,17.03,16.58,16.73,4005300
YLD,20200203,40.4663,40.52,40.462,40.47,2900
YOLO,20200203,11.62,11.6785,11.5,11.56,50100
YUMA,20200203,3.14,3.14,3.01,3.08,63200
YXI,20200203,19.43,19.43,19.25,19.35,72100
YYY,20200203,17.77,17.86,17.75,17.81,83800
ZCAN,20200203,62.2916,62.2916,61.9257,61.9257,1100
ZDEU,20200203,58.31,58.5601,58.31,58.3643,900
ZDGE,20200203,1.7,1.75,1.65,1.67,16000
ZGBR,20200203,49.92,49.958,49.6613,49.6613,1500
ZHOK,20200203,60.52,60.52,60.3721,60.3721,1300
ZIG,20200203,25.99,26.1984,25.99,25.9909,3800
ZJPN,20200203,77.0605,77.0605,76.92,76.9324,600
ZMLP,20200203,11.22,11.26,11.15,11.15,58700
ZOM,20200203,0.2,0.227,0.186,0.22,1187100
ZROZ,20200203,147.45,148.56,145.79,148.3,40900
ZSL,20200203,26.9,27.4343,26.9,27.2694,40800