To download data, click below:

SymbolSymbol_suffixCompany_NameDateSec_TypeQuoted_SpreadEffective_SpreadRealized_Spread
(5 sec)
Realized_Spread
(1 sec)
Price_Impact
(5 sec)
Price_Impact
(1 sec)
Stock_AvgVW Stock Avg20190401A6.315.452.612.832.852.62
ETF_AvgVW ETF Avg20190401ETF2.095.764.844.960.930.81
ETN_AvgVW ETN Avg20190401ETN15.2110.717.788.252.932.46
AAgilent Tech20190401A2.081.410.390.331.011.08
AAAlcoa Corpor20190401A4.123.451.971.861.481.59
AAAUPerth Mint P20190401ETF7.8210.148.818.811.331.33
AADRAdvisorShare20190401ETF38.8038.2734.6835.503.592.77
AALAmerican Air20190401A3.253.570.310.233.273.34
AAMEAtlantic Ame20190401A798.52243.10-149.82-149.82392.92392.92
AANAaron's, Inc20190401A9.537.702.323.765.373.94
AAOIApplied Opto20190401A18.5611.314.993.326.337.99
AAONAaon Inc20190401A20.1332.754.840.9227.9131.83
AAPADVANCE AUTO20190401A6.445.813.584.292.231.52
AAPLApple Inc.20190401A0.870.84-0.180.191.020.66
AATAMERICAN ASS20190401A13.774.863.433.351.441.51
AAUAlmaden Mine20190401A79.34365.08113.6947.80251.39317.29
AAWWAtlas Air Wo20190401A22.8110.813.674.547.156.27
AAXJiShares MSCI20190401ETF1.452.392.191.770.200.62
AAXNAxon Enterpr20190401A16.238.522.873.505.655.02
ABAllianceBern20190401A13.0211.496.526.304.975.19
ABBVABBVIE INC.20190401A2.091.730.951.400.780.33
ABCAmerisourceB20190401A4.202.59-3.01-1.725.604.31
ABCBAmeris Banco20190401A15.029.782.953.616.836.17
ABEOAbeona Thera20190401A32.1816.712.454.8014.2611.91
ABGAsbury Autom20190401A25.609.274.384.674.904.61
ABIOARCA biophar20190401A137.70306.80199.31251.79107.4955.01
ABMABM Industri20190401A10.344.692.402.612.292.08
ABMDAbiomed Inc20190401A13.576.582.072.914.503.67
ABRArbor Realty20190401A7.886.662.774.303.892.36
ABTAbbott Labor20190401A1.573.883.242.980.670.92
ABTXAllegiance B20190401A40.368.555.716.642.841.91
ABUSArbutus Biop20190401A59.5494.1121.9522.4972.1671.62
ACAssociated C20190401A108.57101.26110.24101.70-8.98-0.44
ACAArcosa, Inc.20190401A29.7911.677.248.414.433.26
ACADAcadia Pharm20190401A10.108.982.184.836.804.15
ACBAurora Canna20190401A10.928.915.015.623.903.29
ACBIAtlantic Cap20190401A21.7012.414.711.037.7011.37
ACCAmerican Cam20190401A5.147.371.655.875.721.51
ACCOAcco Brands20190401A12.759.744.705.385.034.36
ACERAcer Therape20190401A68.0928.5625.0626.103.502.45
ACESALPS Clean E20190401ETF22.6017.983.812.9614.1815.02
ACGLArch Capital20190401A3.493.290.000.673.282.62
ACHCAcadia Healt20190401A11.0927.693.414.5824.2823.11
ACHVAchieve Life20190401A103.4558.1837.0337.9121.1520.27
ACIAAcacia Commu20190401A11.599.191.171.818.027.38
ACIUAC Immune SA20190401A53.7432.7419.9921.2112.7511.53
ACIWACI Worldwid20190401A8.6645.740.791.9844.9543.77
ACLSAxcelis Tech20190401A17.8615.43-0.12-0.4315.5515.87
ACMAecom20190401A7.724.17-0.010.324.183.85
ACMRACM Research20190401A73.0854.1714.3121.9839.8632.19
ACNAccenture PL20190401A1.802.44-2.43-1.874.874.32
ACNBACNB Corp20190401A260.68151.28115.86105.5535.4145.72
ACORAcorda Thera20190401A19.2216.241.952.5214.3113.72
ACREAres Commerc20190401A9.1011.881.461.4210.4210.46
ACRSAclaris Ther20190401A40.4927.0915.6917.0311.4010.06
ACRXAcelRx Pharm20190401A28.8022.929.7010.3613.2212.56
ACSGXtrackers MS20190401ETF33.33
ACSIAmerican Cus20190401ETF12.8615.9517.9414.94-1.991.01
ACSTAcasti Pharm20190401A119.0498.68-3.9765.03102.6533.65
ACTAdvisorShare20190401ETF29.2835.7730.1230.125.655.65
ACTGAcacia Resea20190401A54.8724.4320.1217.514.316.92
ACUAcme United20190401A214.33109.9982.6090.0827.4019.92
ACWFiShares Edge20190401ETF21.8329.2327.9828.051.251.18
ACWIiShares MSCI20190401ETF1.392.900.962.211.940.70
ACWViShares Edge20190401ETF3.171.851.531.520.310.33
ACWXiShares MSCI20190401ETF2.174.623.683.930.940.70
ACYAeroCentury20190401A967.01163.48161.76176.741.72-13.26
ADBEAdobe Inc.20190401A3.182.691.022.191.670.50
ADCAgree Realty20190401A10.804.171.552.072.612.10
ADESAdvanced Emi20190401A29.2136.2916.125.5720.1730.72
ADIAnalog Devic20190401A2.392.99-0.171.453.161.54
ADILAdial Pharma20190401A169.59125.1089.1589.2535.9535.85
ADMArcher Danie20190401A2.421.950.610.781.341.17
ADMAADMA Biologi20190401A48.1046.6630.5333.3916.1313.27
ADMPAdamis Pharm20190401A66.6046.0235.3735.5110.6510.50
ADMSAdamas Pharm20190401A24.6314.903.095.3511.819.55
ADNTAdient plc O20190401A9.858.775.886.622.882.15
ADPAutomatic Da20190401A2.612.752.903.34-0.15-0.59
ADREInvesco BLDR20190401ETF36.2626.7126.7126.710.000.00
ADROAduro Biotec20190401A35.4447.8916.3315.6531.6132.27
ADSAlliance Dat20190401A9.795.312.313.063.002.26
ADSKAutodesk Inc20190401A4.5820.2916.4814.553.815.74
ADSWAdvanced Dis20190401A9.419.227.226.902.022.33
ADTADT Inc.20190401A15.5310.343.814.586.545.77
ADTNAdtran Inc20190401A12.2211.21-0.061.0311.2710.18
ADUSAddus HomeCa20190401A51.1623.7717.5216.546.257.23
ADVMAdverum Biot20190401A55.8722.159.637.7512.5214.40
ADXSAdvaxis, Inc20190401A40.2728.65-1.569.8930.2218.77
AEAdams Resour20190401A294.1252.8952.9652.96-0.07-0.07
AEEAmeren Corpo20190401A2.541.900.621.111.290.79
AEGNAegion Corp20190401A16.3234.8811.9211.5622.9723.33
AEHRAehr Test Sy20190401A343.25235.64151.83167.6083.8168.04
AEISAdvanced Ene20190401A20.3710.802.501.748.309.06
AELAmerican Equ20190401A12.105.593.723.691.881.91
AEMAgnico Eagle20190401A3.402.550.991.021.561.52
AEMDAETHLON MEDI20190401A117.44205.74154.51155.8451.2349.91
AEOAmerican Eag20190401A4.854.200.560.973.653.24
AEPAmerican Ele20190401A1.6015.7214.8115.050.950.69
AERAercap Holdi20190401A4.954.581.091.363.493.22
AERIAerie Pharma20190401A23.6511.551.010.9310.5310.64
AESAES Corporat20190401A5.625.252.002.023.253.23
AEYADDvantage T20190401A203.67151.88149.82149.822.062.06
AEYEAudioEye, In20190401A149.11104.4290.8890.8813.5413.54
AEZSAeterna Zent20190401A36.6434.0810.1513.8523.9220.23
AFCAllied Capit20190401A16.946.990.380.386.616.61
AFGAmerican Fin20190401A6.913.021.211.671.811.35
AFHAtlas Financ20190401A104.7499.6355.7760.4943.8539.14
AFIArmstrong Fl20190401A26.969.970.842.729.137.26
AFIFAnfield Univ20190401ETF31.1912.9912.9912.990.000.00
AFINAmerican Fin20190401A38.8915.706.367.139.348.57
AFKVanEck Vecto20190401ETF40.9429.8527.4225.152.434.70
AFLAflac Inc.20190401A2.082.071.061.201.010.88
AFMDAffimed N.V.20190401A35.7029.0412.4912.4916.5516.55
AFTYPacer CSOP F20190401ETF16.6614.0012.2012.311.801.69
AGFIRST MAJEST20190401A15.7613.806.737.827.075.97
AGCOAGCO Corpora20190401A6.595.272.853.092.422.18
AGEAgeX Therape20190401A167.47114.4398.3499.2416.0815.19
AGENAgenus Inc.20190401A34.8730.1813.0314.7417.1415.39
AGFSAgroFresh So20190401A72.6268.4815.3616.8253.1251.66
AGGiShares Core20190401ETF0.921.531.421.500.110.03
AGGPIQ Enhanced20190401ETF14.456.806.806.800.000.00
AGGYWisdomTree Y20190401ETF7.865.435.225.380.210.05
AGIAlamos Gold20190401A20.3517.207.847.749.369.44
AGIOAgios Pharma20190401A21.4716.674.4510.9312.235.74
AGLEAeglea BioTh20190401A38.2933.9624.0125.719.958.25
AGMFederal Agri20190401A61.7527.0810.7710.9516.3116.13
AGMAFederal Agri20190401A156.0392.3056.1058.7536.2033.56
AGMHAGM Group Ho20190401A731.00232.92232.92232.920.000.00
AGNAllergan plc20190401A4.832.921.261.401.661.52
AGNCAGNC Investm20190401A5.604.331.491.792.842.54
AGNDWisdomTree T20190401ETF59.0933.398.4710.8924.9222.50
AGOAssured Guar20190401A4.672.600.260.942.351.66
AGRAvangrid, In20190401A5.452.970.831.162.141.81
AGROADECOAGRO S.20190401A25.7814.525.966.118.568.42
AGRXAgile Therap20190401A103.6591.3768.2471.5623.1319.81
AGSPlayAGS, Inc20190401A29.6826.7216.3320.6510.386.06
AGTiShares MSCI20190401ETF22.487.177.177.170.000.00
AGTCApplied Gene20190401A115.8263.1424.8518.4538.3544.70
AGXArgan, Inc20190401A24.3612.594.265.778.336.82
AGYSAgilysys, In20190401A23.8547.84-1.94-1.4449.7949.28
AGZiShares Agen20190401ETF4.412.652.232.240.420.41
AGZDWisdomTree T20190401ETF24.1414.8814.6814.880.210.00
AHCA.H. Belo Co20190401A55.9832.3410.3716.1721.9716.17
AHHArmada Hoffl20190401A12.046.830.781.536.065.30
AHPIAllied Healt20190401A171.14126.00126.00126.000.000.00
AHTAshford Hosp20190401A20.5916.695.796.3910.9010.31
AIArlington As20190401A12.929.825.927.103.912.72
AIAiShares Asia20190401ETF9.147.245.845.861.411.38
AIEQAI Powered E20190401ETF15.924.995.435.39-0.43-0.40
AIGAmerican Int20190401A2.552.080.670.921.421.16
AIHSSenmiao Tech20190401A144.38232.35160.83164.7871.5267.57
AIIQAI Powered I20190401ETF30.7110.4010.4010.400.000.00
AIMCAltra Indust20190401A16.0012.600.171.1512.4311.46
AIMTAimmune Ther20190401A19.2022.853.9515.4618.907.39
AINAlbany Inter20190401A21.018.964.324.974.643.98
AINVApollo Inves20190401A9.126.383.963.132.423.25
AIQGlobal X Fut20190401ETF35.9144.1335.2636.188.867.94
AIRAAR Corp.20190401A15.576.971.551.705.415.26
AIRGAirgain, Inc20190401A64.5639.0411.6713.9927.3725.05
AIRIAir Industri20190401A329.77153.95152.35152.981.600.97
AIRRFirst Trust20190401ETF23.0411.6311.2611.260.370.37
AIRTAir T Inc20190401A285.23237.23208.22208.2229.0129.01
AITApplied Indu20190401A19.565.771.432.344.343.43
AIVApartment In20190401A3.092.130.530.431.601.70
AIZAssurant, In20190401A6.232.820.781.072.041.75
AJGArthur J. Ga20190401A3.162.020.921.071.110.95
AJRDAerojet Rock20190401A11.157.882.632.915.254.98
AJXGreat Ajax C20190401A23.9014.104.674.549.439.56
AKAMAkamai Techn20190401A3.092.601.141.291.461.31
AKBAAkebia Thera20190401A17.119.886.827.263.062.62
AKCAAkcea Therap20190401A49.4119.877.488.7512.3911.13
AKERAkers Biosci20190401A113.04107.8686.4191.2121.4516.66
AKGAsanko Gold20190401A77.2258.2546.9254.0511.324.20
AKRAcadia Realt20190401A10.314.411.291.283.123.13
AKRXAkorn, Inc.20190401A28.3826.624.815.5821.8021.03
AKTSAKOUSTIS TEC20190401A35.0741.9719.5419.0122.4322.96
ALAir Lease Co20190401A8.104.53-2.54-0.267.074.79
ALACAlberton Acq20190401A35.4060.3960.3060.390.090.00
ALBAlbemarle Co20190401A4.949.787.227.822.561.96
ALBOAlbireo Phar20190401A109.0058.3939.4842.6618.9115.73
ALCOAlico Inc20190401A473.31323.01322.73322.730.280.28
ALDXAldeyra Ther20190401A41.3333.4020.5220.7512.8812.64
ALEALLETE, Inc.20190401A11.634.160.951.343.212.82
ALECAlector, Inc20190401A141.24148.01224.72205.48-76.72-57.47
ALEXAlexander &20190401A13.855.843.423.482.422.36
ALFAAlphaClone A20190401ETF20.3920.8720.8720.870.000.00
ALGAlamo Group,20190401A37.7115.017.048.417.976.61
ALGNAlign Techno20190401A9.727.903.533.244.374.66
ALGRAllegro Merg20190401A64.4040.5046.1746.17-5.67-5.67
ALGTAllegiant Tr20190401A24.5510.484.464.776.025.71
ALIMAlimera Scie20190401A108.13230.48123.34232.80107.14-2.31
ALJJALJ Regional20190401A334.69271.42271.42271.420.000.00
ALKAlaska Air G20190401A5.013.932.482.071.451.86
ALKSAlkermes Inc20190401A10.1914.003.804.2710.219.74
ALLThe Allstate20190401A2.261.320.320.630.990.69
ALLEAllegion Pub20190401A5.543.081.591.511.491.57
ALLKAllakos Inc.20190401A61.0818.5211.9614.966.573.57
ALLOAllogene The20190401A42.8731.775.305.8926.4725.88
ALLTAllot Ltd. O20190401A27.5814.698.757.185.947.51
ALLYAlly Financi20190401A3.595.294.314.000.981.29
ALNAAllena Pharm20190401A95.0867.6157.3056.7010.3110.91
ALNYAlnylam Phar20190401A13.699.663.024.316.645.35
ALOAlio Gold In20190401A168.98137.31123.77124.7113.5412.59
ALOTAstroNova, I20190401A297.77147.25108.33108.7738.9238.48
ALPNAlpine Immun20190401A409.86212.94208.80208.804.144.14
ALRMAlarm.com Ho20190401A15.2513.915.186.148.737.77
ALRNAileron Ther20190401A280.08150.1874.2275.8475.9774.34
ALSKAlaska Commu20190401A102.1670.0758.9562.0811.127.99
ALSNALLISON TRAN20190401A5.582.911.121.641.791.27
ALTAltimmune, I20190401A65.4735.6616.5117.5219.1418.15
ALTMAltus Midstr20190401A55.5335.4916.6418.0318.8517.45
ALTRAltair Engin20190401A21.478.96-1.011.749.987.23
ALTSProShares Mo20190401ETF28.7943.7222.4943.7221.230.00
ALTYGlobal X Sup20190401ETF41.1739.4535.5435.873.913.58
ALVAutoliv, Inc20190401A6.653.34-0.12-0.163.463.49
ALXNAlexion Phar20190401A5.786.85-0.711.997.574.87
ALYAAlithya Grou20190401A128.50135.2878.6277.8456.6657.44
AMAntero Midst20190401A7.486.531.924.144.612.39
AMAGAMAG Pharmac20190401A20.7133.140.32-2.1032.8235.24
AMALAmalgamated20190401A112.5886.5477.7379.298.817.24
AMATApplied Mate20190401A2.482.370.911.011.461.36
AMBAAmbarella, I20190401A16.7915.194.036.0411.169.15
AMBCAmbac Financ20190401A16.5013.451.401.3712.0512.08
AMCAMC ENTERTAI20190401A7.526.391.852.464.553.93
AMCAiShares Russ20190401ETF10.7210.5310.7110.78-0.18-0.25
AMCXAMC Networks20190401A10.285.501.271.364.224.13
AMDAdvanced Mic20190401A3.823.640.871.092.772.55
AMEAmetek, Inc.20190401A2.862.410.620.891.791.52
AMEDAmedisys Inc20190401A17.408.302.933.345.374.96
AMEHApollo Medic20190401A129.1738.8123.2126.5215.6112.29
AMGAffiliated M20190401A8.094.031.891.932.142.10
AMGNAmgen Inc20190401A2.162.470.880.861.591.61
AMHAMERICAN HOM20190401A4.593.901.151.652.762.25
AMJJP Morgan Al20190401ETN4.204.693.193.301.511.40
AMKRAmkor Techno20190401A12.0522.573.134.0019.4418.59
AMLPAlerian MLP20190401ETF9.857.635.025.892.611.75
AMNAMN Healthca20190401A16.976.093.223.412.872.68
AMNBAmerican Nat20190401A400.7993.6675.0482.4818.6211.19
AMOTAllied Motio20190401A46.6124.3313.5916.1310.748.20
AMPAmeriprise F20190401A6.072.871.371.541.501.33
AMPEAmpio Pharma20190401A82.1062.2360.0262.642.21-0.41
AMPHAmphastar Ph20190401A18.6711.742.803.598.948.15
AMRBAmerican Riv20190401A437.18359.23359.23359.230.000.00
AMRCAmeresco, In20190401A19.9712.718.497.934.224.78
AMRHAmeri Holdin20190401A96.84146.2299.83101.7246.3944.50
AMRKA-Mark Preci20190401A410.00193.10145.21150.3447.8942.77
AMRSAmyris Inc.20190401A49.4238.3020.1120.3718.1317.87
AMRXAmneal Pharm20190401A18.028.731.953.076.795.66
AMSAmerican Sha20190401A303.26204.95169.98169.9834.9734.97
AMSCAmerican Sup20190401A31.3720.304.466.3115.8414.00
AMSFAMERISAFE, I20190401A33.599.374.785.164.594.21
AMSWAAmerican Sof20190401A35.4785.0783.1387.961.94-2.89
AMTAmerican Tow20190401A3.328.8310.239.17-1.40-0.34
AMTBAmerant Banc20190401A137.7190.4656.8960.1633.5830.31
AMTBBAmerant Banc20190401A556.67236.37236.37236.370.000.00
AMTDTD Ameritrad20190401A2.833.510.971.282.542.23
AMTXAemetis, Inc20190401A328.05261.41237.27237.2724.1424.14
AMUETRACS Aleri20190401ETN11.1529.8530.7527.02-0.902.83
AMUBETRACS Aleri20190401ETN46.69
AMWDAmerican Woo20190401A33.4113.6016.6017.32-2.99-3.72
AMZAInfraCap MLP20190401ETF16.5913.759.6610.324.093.44
AMZNAmazon.Com I20190401A2.582.282.011.360.270.91
ANAutoNation,20190401A8.684.721.652.233.072.49
ANABAnaptysBio,20190401A41.1619.366.707.2212.6612.15
ANATAmerican Nat20190401A71.8232.6824.3728.378.314.30
ANDAAndina Acqui20190401A226.71103.56103.56103.560.000.00
ANDEAndersons In20190401A26.4011.102.323.998.787.11
ANETArista Netwo20190401A6.754.281.031.143.263.14
ANFAbercrombie20190401A5.954.761.202.293.562.47
ANGIANGI Homeser20190401A9.267.78-0.370.668.157.12
ANGLVanEck Vecto20190401ETF4.935.754.385.391.370.36
ANGOAngioDynamic20190401A19.3811.285.415.085.876.20
ANHAnworth Mort20190401A24.5119.095.7611.4813.327.60
ANIKAnika Therap20190401A29.1813.991.084.7412.919.25
ANIPANI Pharmace20190401A30.9343.5213.3313.9630.2029.57
ANIXAnixa Biosci20190401A111.9855.8436.2532.6119.5923.23
ANSSAnsys Inc20190401A9.355.482.373.123.112.37
ANTMANTHEM, INC.20190401A5.352.860.581.352.291.52
ANYSphere 3D Co20190401A239.98157.58154.31149.303.278.27
AOAiShares Core20190401ETF5.656.201.431.784.774.42
AOBCAmerican Out20190401A12.4916.205.356.5810.849.62
AOKiShares Core20190401ETF5.956.16-4.08-3.9810.2410.14
AOMiShares Core20190401ETF5.8311.6310.259.531.382.10
AONAon plc Clas20190401A3.702.050.440.801.611.25
AORiShares Core20190401ETF5.087.427.077.120.360.30
AOSA.O. Smith C20190401A3.632.300.921.311.380.99
AOSLAlpha and Om20190401A41.5223.084.816.2318.2716.85
APAmpco-Pittsb20190401A88.6575.0557.8758.7717.1916.29
APAApache Corpo20190401A3.273.161.621.071.542.09
APAMARTISAN PART20190401A12.927.794.173.683.624.12
APDAir Products20190401A3.701.760.640.781.130.98
APDNApplied DNA20190401A150.49327.15117.97111.50209.18215.65
APEIAmerican Pub20190401A44.0419.611.002.7618.6116.84
APENApollo Endos20190401A375.22190.73144.88149.5845.8441.14
APHAmphenol Cor20190401A2.811.670.690.910.980.77
APHAAphria Inc.20190401A10.429.753.935.395.824.37
APLEApple Hospit20190401A6.154.672.332.122.332.54
APLSApellis Phar20190401A38.4919.177.317.5411.8611.63
APMAptorum Grou20190401A594.94160.98159.77159.771.221.22
APOApollo Globa20190401A7.474.340.281.044.063.30
APOGApogee Enter20190401A19.258.804.324.094.484.71
APPFAppFolio, In20190401A22.097.460.923.876.543.59
APPNAppian Corpo20190401A19.5715.493.193.7612.2911.72
APPSDigital Turb20190401A29.0629.6822.6718.127.0111.57
APRNBlue Apron H20190401A23.6532.2629.1927.963.084.31
APTAlpha Pro Te20190401A61.1567.6116.9416.9450.6650.66
APTOAptose Biosc20190401A73.8659.0336.5136.6322.5222.39
APTSPreferred Ap20190401A13.0313.732.844.5910.899.15
APTVAptiv PLC20190401A3.652.20-0.130.112.332.09
APTXAptinyx Inc.20190401A64.7840.8618.7624.4222.0916.43
APVOAptevo Thera20190401A89.5874.8758.2658.0516.6116.83
APWCAsia Pacific20190401A86.2842.3942.3942.390.000.00
APYApergy Corpo20190401A22.718.464.815.333.653.13
APYXApyx Medical20190401A68.5438.7921.1922.5317.6016.26
AQBAquaBounty T20190401A124.9779.1568.7867.7810.3711.36
AQMSAqua Metals,20190401A44.4239.797.2214.2332.5725.56
AQNAlgonquin Po20190401A10.288.134.484.833.653.30
AQSTAquestive Th20190401A162.8386.9735.3539.4951.6347.49
AQUAEvoqua Water20190401A12.779.363.773.935.645.49
ARANTERO RESOU20190401A11.439.545.265.574.283.97
ARAAmerican Ren20190401A47.6534.747.919.0826.8325.66
ARAVAravive, Inc20190401A283.16191.32193.32189.44-2.001.88
ARAYAccuray Inco20190401A23.5642.7616.619.3326.1533.43
ARCARC Document20190401A57.4537.1826.2134.3410.972.84
ARCBArcBest Corp20190401A18.9213.97-2.67-1.9716.6315.93
ARCCAres Capital20190401A6.215.532.332.503.203.03
ARCEArco Platfor20190401A230.9273.5635.4236.4538.1437.11
ARCHArch Coal, I20190401A18.349.9810.687.15-0.702.82
ARCMArrow Reserv20190401ETF90.7290.8290.8290.820.000.00
ARCOARCOS DORADO20190401A18.1216.323.8910.2712.446.05
ARCTArcturus The20190401A145.82127.5966.0872.6561.5254.94
ARDArdagh Group20190401A32.0418.827.968.0310.8710.79
ARDSAridis Pharm20190401A446.73887.98824.26857.7063.7230.28
ARDXArdelyx, Inc20190401A79.16142.70132.09131.6110.6111.09
AREAlexandria R20190401A6.492.360.891.251.471.11
ARECAMERICAN RES20190401A330.54317.70302.54302.5415.1715.17
ARESAres Managem20190401A12.976.352.421.903.924.45
ARGOArgo Group I20190401A29.2215.7613.9313.911.831.85
ARGTGlobal X MSC20190401ETF36.6217.6510.6311.257.026.40
ARIAPOLLO COMME20190401A5.634.752.472.332.282.43
ARKFARK Fintech20190401ETF16.4216.0317.6516.51-1.63-0.49
ARKGARK Genomic20190401ETF14.598.583.879.934.71-1.35
ARKKARK Innovati20190401ETF6.185.52-0.603.696.121.83
ARKQARK Autonomo20190401ETF19.2138.8033.8325.374.9713.43
ARKRArk Restaura20190401A495.58232.82218.98215.9913.8416.83
ARKWARK Next Gen20190401ETF8.8111.2610.527.310.743.95
ARLAmerican Rea20190401A326.13273.17274.75274.75-1.58-1.58
ARLOArlo Technol20190401A24.2623.910.795.5023.1218.41
ARLPAlliance Res20190401A8.1111.851.261.4810.5910.37
ARMKARAMARK20190401A3.873.420.800.772.612.65
ARNAArena Pharma20190401A23.8810.703.694.697.016.01
ARNCArconic Corp20190401A5.194.140.290.763.853.38
AROCArchrock Inc20190401A10.848.002.943.655.064.35
AROWArrow Financ20190401A122.0182.6355.0254.9427.6127.69
ARPOAerpio Pharm20190401A68.0846.1333.2036.3212.939.81
ARRARMOUR Resid20190401A5.223.461.451.562.001.90
ARTNAArtesian Res20190401A126.3839.1534.0535.615.103.54
ARTWArts-Way Man20190401A276.54178.7397.2869.0581.45109.67
ARVNArvinas, Inc20190401A134.97241.47208.63221.6532.8419.82
ARWArrow Electr20190401A7.183.172.092.131.081.04
ARWRArrowhead Re20190401A9.768.701.751.256.977.47
ASBAssociated B20190401A4.844.161.311.272.852.88
ASCARDMORE SHIP20190401A52.8827.1518.7718.408.398.76
ASEAGlobal X FTS20190401ETF116.4835.7923.4035.2312.380.56
ASETFlexShares R20190401ETF42.9724.9023.6523.651.241.24
ASFIAsta Funding20190401A679.92372.75355.28355.2817.4717.47
ASGNASGN Incorpo20190401A12.675.712.692.893.022.82
ASHAshland Glob20190401A9.144.011.901.622.112.39
ASHRXtrackers Ha20190401ETF3.376.185.555.830.690.37
ASHSXtrackers Ha20190401ETF9.645.934.674.511.261.42
ASHXXtrackers MS20190401ETF32.8222.4810.2110.2112.2812.28
ASIXAdvanSix Inc20190401A29.3810.033.034.157.005.89
ASMAvino Silver20190401A97.4576.4156.8458.7619.5717.65
ASMBAssembly Bio20190401A52.8633.3510.8010.6622.5522.69
ASNAAscena Retai20190401A56.3749.8932.0636.6717.8313.26
ASPNAspen Aeroge20190401A132.4957.9647.2448.3310.729.63
ASPSAltisource P20190401A53.9364.1210.8420.4453.2843.68
ASPUASPEN GROUP,20190401A167.67112.4185.8084.2726.6128.14
ASRTAssertio The20190401A21.1620.770.961.6419.8219.13
ASRVAmeriServ Fi20190401A65.4260.7460.7460.740.000.00
ASTCAstrotech Co20190401A397.05323.83322.92322.920.910.91
ASTEAstec Indust20190401A28.4415.046.598.858.466.20
ASURAsure Softwa20190401A40.8830.572.314.9028.2625.66
ASYSAmtech Syste20190401A97.4894.1561.8765.6632.2928.50
ATAtlantic Pow20190401A39.9330.088.0710.9622.0119.12
ATECAlphatec Hol20190401A99.43149.5871.5667.5978.0281.99
ATENA10 NETWORKS20190401A16.4810.715.485.975.234.74
ATESTCTest Symbol20190401A27.5113.4013.4013.400.000.00
ATESTGTEST SYMBOL20190401A25.5515.2415.2815.24-0.040.00
ATGEAdtalem Glob20190401A10.794.460.730.863.743.61
ATHAthene Holdi20190401A3.062.760.731.082.041.69
ATHXAthersys, In20190401A86.3374.3252.0552.7422.2721.58
ATIAllegheny Te20190401A5.6448.1146.2447.001.881.39
ATKRAtkore Inter20190401A16.3710.004.124.465.885.55
ATLCAtlanticus H20190401A628.85424.69424.69424.690.000.00
ATLOAMES Nationa20190401A618.19122.2583.82111.5638.4310.69
ATMPiPath Select20190401ETF11.3223.1222.3324.410.78-1.29
ATNIATN Internat20190401A58.4527.7014.5112.6913.1915.01
ATNMActinium Pha20190401A93.5497.5073.3377.5124.1719.99
ATNXAthenex, Inc20190401A28.2425.8515.2814.8510.5711.05
ATOAtmos Energy20190401A5.142.050.610.741.441.31
ATOMAtomera Inco20190401A209.55218.58128.31157.1290.2761.46
ATOSAtossa Thera20190401A83.9653.0335.9537.5117.0815.52
ATRAptarGroup,20190401A9.373.851.511.592.342.25
ATRAAtara Biothe20190401A29.2427.1410.1512.5517.0014.59
ATRCAtriCure, In20190401A26.9715.704.205.0611.4910.64
ATRIAtrion Corp20190401A0.11
ATROAstronics Co20190401A21.5617.341.621.6315.7215.71
ATRSAntares Phar20190401A34.1028.2012.8213.6015.3714.59
ATSGAir Transpor20190401A15.1214.454.474.569.989.89
ATTOAtento S.A.20190401A61.8138.5116.5617.8121.9521.01
ATUSAltice USA,20190401A4.783.830.290.523.543.31
ATVIActivision B20190401A2.392.780.300.452.482.32
ATXIAvenue Thera20190401A250.39158.20113.57116.9144.6341.29
AUBNAuburn Natio20190401A843.96610.86610.86610.860.000.00
AUDCAudioCodes L20190401A23.1817.3810.2711.617.105.77
AUGAuryn Resour20190401A148.04115.3094.54101.4820.7713.82
AUMNGolden Miner20190401A344.90284.43283.08326.591.36-42.16
AUPHAurinia Phar20190401A19.6718.578.008.8710.589.71
AUSFGlobal X Ada20190401ETF20.7616.4915.9015.900.590.59
AUTOAutoWeb, Inc20190401A232.60198.1159.6463.54138.47134.57
AUYYamana Gold,20190401A39.3034.0918.5520.4415.5213.64
AVAAvista Corpo20190401A5.693.141.461.631.681.51
AVAVAeroVironmen20190401A22.8515.626.078.499.557.13
AVBAvalonBay Co20190401A6.803.031.311.431.731.60
AVCOAvalon Globo20190401A134.23102.9069.2673.1933.6429.72
AVDAmerican Van20190401A41.8217.095.774.9911.3212.10
AVEOAVEO Pharmac20190401A95.0577.9343.6760.9434.2516.98
AVGOBroadcom Inc20190401A3.622.171.221.270.950.90
AVGRAvinger, Inc20190401A93.76103.4862.9772.0640.5131.42
AVIDAvid Technol20190401A28.5333.19-6.78-2.7439.9735.93
AVLRAvalara, Inc20190401A24.9914.456.607.537.856.92
AVNSAvanos Medic20190401A20.458.523.965.084.563.44
AVNWAviat Networ20190401A239.39147.87131.10132.6716.7815.20
AVROAVROBIO, Inc20190401A93.4356.9224.8540.8632.0716.06
AVTAvnet, Inc.20190401A7.606.670.035.636.641.04
AVXLAnavex Life20190401A72.3980.6824.8232.9955.8648.41
AVYAvery Dennis20190401A4.652.010.330.381.681.63
AVYAAvaya Holdin20190401A7.806.45-0.220.446.676.01
AWIArmstrong Wo20190401A6.142.590.001.242.581.34
AWKAmerican Wat20190401A3.621.700.690.661.021.04
AWRAmerican Sta20190401A11.505.921.661.664.264.26
AWREAware Inc20190401A368.28205.95185.60185.6020.3520.35
AWTMAware Ultra-20190401ETF2.650.660.660.660.000.00
AWXAvalon Holdi20190401A267.71180.7698.91102.6481.8578.13
AXAxos Financi20190401A16.1210.125.265.624.864.50
AXASAbraxas Petr20190401A75.7067.3221.5727.1545.7640.17
AXDXAccelerate D20190401A44.9431.0317.4515.7213.5815.31
AXEAnixter Inte20190401A22.409.963.924.206.035.76
AXGNAxogen, Inc.20190401A28.8528.451.072.3927.3926.07
AXGTAxovant Gene20190401A81.1264.3935.1040.0529.2824.34
AXJLWisdomTree A20190401ETF22.2217.0015.6515.941.341.05
AXLAmerican Axl20190401A7.116.430.191.526.254.91
AXPAmerican Exp20190401A1.741.661.221.150.450.51
AXRAMREP Corpor20190401A158.3598.5453.8653.8644.6944.69
AXSAxis Capital20190401A5.121.910.40-1.691.513.60
AXSMAxsome Thera20190401A17.6716.110.033.9916.1112.13
AXTAAxalta Coati20190401A4.576.062.701.323.364.75
AXTIAXT Inc20190401A43.9329.897.9410.2521.9419.64
AXUAlexco Resou20190401A93.8796.0984.6782.0511.4314.04
AYAtlantica Yi20190401A8.958.102.392.515.715.60
AYIAcuity Brand20190401A11.275.232.432.742.802.48
AYTUAytu BioScie20190401A154.57104.2765.8466.5338.4337.74
AYXAlteryx, Inc20190401A15.959.015.876.523.142.49
AZOAutoZone, In20190401A11.755.712.212.673.102.58
AZPNAspen Techno20190401A8.344.061.061.653.002.42
AZREAzure Power20190401A95.4867.1059.7858.817.328.30
AZRXAzurRx BioPh20190401A184.51110.5582.6991.6027.8618.95
AZZAZZ Inc.20190401A36.9528.428.0310.5320.3917.89
BBarnes Group20190401A17.859.202.012.827.196.37
BABoeing Compa20190401A2.671.800.780.911.020.89
BABInvesco Taxa20190401ETF5.2412.5912.6211.92-0.030.67
BACBank of Amer20190401A3.523.290.881.032.412.26
BAHBooz Allen H20190401A4.822.331.111.171.221.16
BALiPath Series20190401ETN20.626.188.486.20-2.30-0.01
BAMBrookfield A20190401A2.246.225.215.111.021.11
BANCBanc of Cali20190401A11.646.041.831.724.204.32
BANDBandwidth In20190401A35.7618.946.957.6911.9811.25
BANFBancfirst Co20190401A47.2314.344.476.469.877.88
BANRBanner Corp.20190401A18.897.273.103.434.173.84
BANXStoneCastle20190401A77.0546.9243.8143.953.122.97
BAPCredicorp LT20190401A14.055.883.063.212.822.67
BAPRInnovator S&20190401ETF28.8413.1010.6111.282.491.82
BASIBioanalytica20190401A123.6687.2487.2587.25-0.01-0.01
BATRALiberty Medi20190401A22.9742.09-0.13-0.6442.2242.73
BATRKLiberty Medi20190401A18.509.630.331.269.318.38
BATTAmplify Adva20190401ETF43.9832.1125.4333.376.68-1.26
BAXBaxter Inter20190401A1.921.372.250.59-0.880.79
BBBlackBerry L20190401A10.369.082.663.386.425.69
BBAXJPMorgan Bet20190401ETF10.589.398.818.730.580.65
BBBYBed Bath & B20190401A6.076.531.020.795.525.74
BBCVirtus LifeS20190401ETF34.5319.6117.6218.001.991.61
BBCAJPMorgan Bet20190401ETF5.943.913.833.830.080.07
BBCPConcrete Pum20190401A1047.96284.76227.05234.9457.7149.82
BBDCBarings BDC,20190401A11.588.514.155.884.362.63
BBEUJPMorgan Bet20190401ETF4.443.923.993.96-0.07-0.04
BBGIBeasley Broa20190401A112.7243.3221.0542.8222.280.50
BBHVanEck Vecto20190401ETF6.344.423.443.260.971.16
BBJPJPMorgan Bet20190401ETF6.485.425.265.110.170.31
BBPVirtus LifeS20190401ETF24.2420.08-34.92-30.8855.0050.96
BBREJPMorgan Bet20190401ETF4.4923.4523.1523.150.300.30
BBSAJPMorgan Bet20190401ETF5.952.682.302.300.380.38
BBSIBarrett Busi20190401A83.2131.5021.8022.589.718.93
BBUBrookfield B20190401A34.5441.0622.8022.9818.2618.08
BBUSJPMorgan Bet20190401ETF2.4919.0919.0919.090.000.00
BBWBuild-A-Bear20190401A54.5135.2026.8029.218.405.99
BBXBBX Capital20190401A34.1118.188.569.849.628.34
BBYBest Buy Com20190401A2.301.920.770.961.150.96
BCBrunswick Co20190401A8.273.340.951.322.392.01
BCBPBCB Bancorp20190401A79.1153.9640.8246.0813.147.88
BCCBoise Cascad20190401A15.5217.0713.4112.343.664.73
BCDAberdeen Sta20190401ETF14.4222.2222.2222.220.000.00
BCEBCE, Inc.20190401A2.322.100.800.831.311.27
BCEIBONANZA CREE20190401A22.1310.110.550.619.569.51
BCIAberdeen Sta20190401ETF12.117.1737.1241.30-29.95-34.12
BCLIBrainstorm C20190401A65.5753.5824.4024.1929.1729.38
BCMiPath Pure B20190401ETN23.267.057.167.05-0.110.00
BCMLBayCom Corp20190401A461.06263.03233.17235.9729.8627.06
BCOThe Brink's20190401A14.075.354.014.311.351.05
BCOMB Communicat20190401A473.61415.80466.31466.31-50.51-50.51
BCORBlucora, Inc20190401A21.4820.734.95-18.3615.7939.09
BCOVBrightcove,20190401A37.8954.25-35.57-35.3689.8289.61
BCOW1895 Bancorp20190401A280.92165.20160.74160.744.474.47
BCPCBalchem Corp20190401A31.4713.117.348.305.764.81
BCRXBioCryst Pha20190401A19.6517.005.426.7811.5810.22
BCSFBain Capital20190401A99.3249.8943.1643.986.735.90
BCTFBancorp 34,20190401A231.67230.15235.97230.15-5.810.00
BDCBelden Inc.20190401A11.924.841.472.133.372.71
BDCSUBS AG Excha20190401ETN56.2630.7928.5328.532.252.25
BDCZETRACS Wells20190401ETN69.5749.4149.4149.410.000.00
BDGEBridge Banco20190401A69.3190.7740.2919.9950.4870.78
BDLFlanigan's E20190401A332.93318.11257.42257.4260.7060.70
BDNBrandywine R20190401A6.405.033.343.131.681.89
BDRBlonder Tong20190401A165.14240.86207.36207.3633.5033.50
BDSIBioDelivery20190401A19.8520.715.548.6715.1812.05
BDXBecton, Dick20190401A4.211.71-0.130.121.841.59
BEBloom Energy20190401A22.4014.997.179.007.825.99
BEATBioTelemetry20190401A17.2810.203.493.496.716.71
BECNBeacon Roofi20190401A10.766.921.712.005.214.92
BELFABel Fuse Inc20190401A764.56341.60234.29234.29107.31107.31
BELFBBel Fuse Inc20190401A152.6278.8960.8965.2518.0013.65
BENFranklin Res20190401A3.212.851.341.461.511.38
BEPBrookfield R20190401A4.964.742.842.431.892.31
BERYBerry Global20190401A6.181.880.980.720.901.16
BFABrown-Forman20190401A22.2315.0311.8411.993.193.04
BFBBrown-Forman20190401A3.562.682.162.150.520.53
BFAMBRIGHT HORIZ20190401A12.085.252.243.173.012.08
BFCBank First C20190401A199.4877.9168.9768.978.948.94
BFINBankFinancia20190401A49.3929.7526.6127.233.142.52
BFITGlobal X Hea20190401ETF50.1141.10-14.64-14.5055.7455.59
BFORBarron's 40020190401ETF17.3712.0910.3411.061.751.03
BFSSaul Centers20190401A66.5839.3035.7936.983.512.32
BFSTBusiness Fir20190401A366.76185.32145.80170.5839.5214.75
BGBunge Limite20190401A4.352.361.010.901.351.46
BGCPBGC Partners20190401A18.4815.096.106.738.938.30
BGFVBig 5 Sporti20190401A63.7666.8931.0442.9035.8623.99
BGGBriggs & Str20190401A11.7924.862.653.6722.2021.22
BGIBirks Group20190401A831.72475.25475.25475.250.000.00
BGRNiShares Glob20190401ETF22.3416.9416.9416.940.000.00
BGSB&G Foods, I20190401A7.415.061.912.023.153.04
BGSFBG Staffing20190401A90.0575.8253.0164.1922.8111.64
BHBiglari Hold20190401A136.1944.6235.7235.838.918.79
BHABiglari Hold20190401A0.00
BHBBar Harbor B20190401A134.3149.2543.0143.776.245.48
BHCBausch Healt20190401A4.314.192.392.591.801.60
BHEBenchmark El20190401A9.0815.632.9012.9012.732.73
BHFBrighthouse20190401A6.846.15-1.360.767.515.39
BHLBBerkshire Hi20190401A11.755.020.911.304.123.73
BHRBraemar Hote20190401A24.1113.25-3.515.3316.767.92
BHTGBioHiTech Gl20190401A200.50185.3887.0387.1698.3598.23
BHVNBiohaven Pha20190401A26.7112.126.938.135.204.00
BIBProShares Ul20190401ETF10.418.754.793.363.955.39
BIBLInspire 10020190401ETF25.0722.4119.2922.293.120.12
BICKFirst Trust20190401ETF55.3240.7443.8289.58-3.07-48.83
BIGBig Lots, In20190401A6.803.431.891.971.541.46
BIIBBiogen Inc.20190401A3.782.440.100.772.351.68
BILSPDR Bloombe20190401ETF1.090.890.890.890.000.00
BIMIBOQI Interna20190401A165.03154.10122.42122.3431.6831.76
BIOBio-Rad Labo20190401A16.397.393.093.924.303.47
BIOBBio-Rad Labo20190401A106.98140.08140.08140.080.000.00
BIOCBiocept, Inc20190401A90.5480.6353.8453.8526.7626.75
BIOLBiolase, Inc20190401A310.02115.36100.84100.6014.5114.75
BIOXBioceres Cro20190401A144.46127.56227.65178.76-100.10-51.20
BIPBrookfield I20190401A5.905.24-0.89-0.706.135.93
BISProShares Ul20190401ETF17.6811.336.875.294.466.04
BIVVanguard Int20190401ETF1.371.421.221.300.200.12
BIZDVanEck Vecto20190401ETF15.207.186.576.820.600.36
BJBJs Wholesal20190401A10.494.441.632.432.812.00
BJANInnovator S&20190401ETF27.3430.6830.6230.680.060.00
BJKVanEck Vecto20190401ETF30.6919.6328.0418.71-8.400.93
BJRIBJ's Restaur20190401A13.548.77-4.120.2412.898.52
BJULInnovator S&20190401ETF19.3220.0819.2819.280.800.80
BKBank of New20190401A2.041.680.630.771.050.91
BKCCBlackRock Ca20190401A18.8114.508.048.496.466.01
BKDBrookdale Se20190401A15.6712.096.577.065.515.03
BKEThe Buckle,20190401A15.326.952.482.434.474.52
BKEPBlueknight E20190401A101.01102.2286.5580.3815.6721.84
BKFiShares MSCI20190401ETF14.356.011.211.014.805.00
BKHBlack Hills20190401A9.343.991.731.502.262.49
BKIBlack Knight20190401A7.162.840.781.252.051.58
BKLNInvesco Seni20190401ETF4.422.521.932.090.590.43
BKNGBooking Hold20190401A8.083.990.931.302.992.66
BKSCBank of Sout20190401A192.4352.3244.8544.297.478.03
BKTIBK Technolog20190401A559.96144.10140.91140.933.193.17
BKUBankunited,20190401A8.303.781.532.152.251.63
BKYIBIO-key Inte20190401A301.98272.96190.75189.1882.2283.78
BLBlackLine, I20190401A20.0310.242.452.967.787.28
BLBDBlue Bird Co20190401A32.3122.550.041.3822.5021.17
BLCMBellicum Pha20190401A54.7236.2115.9810.4820.2325.73
BLCNReality Shar20190401ETF23.8317.8712.617.665.2610.21
BLDTopBuild Cor20190401A25.1311.796.037.295.764.49
BLDPBallard Powe20190401A33.7137.4424.1224.8313.3212.61
BLDRBuilders Fir20190401A11.6633.262.613.5130.6529.75
BLESInspire Glob20190401ETF131.6720.4319.9519.950.480.49
BLFSBioLife Solu20190401A51.5128.2911.2111.2217.0817.07
BLHYVirtus Newfl20190401ETF96.6140.9440.9440.940.000.00
BLINBridgeline D20190401A118.92204.40199.35199.355.055.05
BLKBlackrock, I20190401A7.002.951.081.511.871.44
BLKBBlackbaud, I20190401A16.337.772.453.335.324.44
BLLBall Corpora20190401A2.412.440.041.692.400.75
BLMNBloomin' Bra20190401A7.0815.139.178.545.976.62
BLNKBlink Chargi20190401A61.3766.8249.4049.3617.4217.45
BLOKAmplify Tran20190401ETF20.0913.5114.1514.23-0.64-0.72
BLPHBellerophon20190401A370.96281.84206.52212.0175.3269.82
BLUEbluebird bio20190401A23.8514.377.798.256.586.13
BLVVanguard Lon20190401ETF4.105.772.742.453.033.32
BLXBanco Latino20190401A21.9112.334.815.667.526.67
BMCHBMC Stock Ho20190401A11.048.102.262.495.835.60
BMIBadger Meter20190401A21.8510.623.443.547.187.08
BMLPDorsey Wrigh20190401ETF109.39
BMOBank of Mont20190401A1.721.960.800.891.161.07
BMRABIOMERICA IN20190401A439.80166.59-114.17-84.86280.76251.45
BMRCBank of Mari20190401A103.2752.6646.2646.666.406.00
BMRNBioMarin Pha20190401A7.474.150.441.503.712.64
BMTCBryn Mawr Ba20190401A36.5612.315.215.707.106.61
BMYBristol-Myer20190401A2.162.642.171.490.471.15
BNDVanguard Tot20190401ETF1.241.661.761.49-0.100.17
BNDCFlexShares C20190401ETF32.8921.6721.6721.670.000.00
BNDWVanguard Tot20190401ETF3.215.543.763.881.791.67
BNDXVanguard Tot20190401ETF1.812.091.831.970.260.12
BNEDBarnes & Nob20190401A23.7518.799.6611.759.137.03
BNFTBenefitfocus20190401A19.628.870.643.438.245.45
BNGOBionano Geno20190401A1167.08580.30482.57482.5797.7397.73
BNSBank of Nova20190401A1.921.700.670.701.031.01
BNSOBonso Electr20190401A442.96484.47481.69481.692.782.78
BOCHBank of Comm20190401A57.7328.4421.2821.947.166.50
BOCTInnovator S&20190401ETF31.9324.8224.7624.760.060.06
BOHBank of Hawa20190401A12.545.512.122.123.393.39
BOKFBOK Financia20190401A16.935.892.551.993.333.89
BOMNBoston Omaha20190401A146.5473.4267.7769.815.653.61
BONDPIMCO Active20190401ETF1.971.661.191.220.470.44
BOOMDMC Global I20190401A48.0917.7314.3213.553.414.18
BOOTBoot Barn Ho20190401A13.058.463.973.624.494.84
BOSCB.O.S. Bette20190401A160.44131.2068.1383.1963.0748.02
BOSSGlobal X Fou20190401ETF44.2827.8227.8227.820.000.00
BOTJBank of the20190401A226.8660.6512.6723.1047.9837.55
BOTZGlobal X Fun20190401ETF4.914.562.933.721.630.84
BOUTInnovator IB20190401ETF47.9929.6329.2229.220.400.40
BOXBOX, INC.20190401A5.928.575.256.803.331.78
BOXLBoxlight Cor20190401A125.5993.7361.8063.6431.9230.08
BPFHBoston Priva20190401A11.9226.112.542.8223.5723.33
BPMCBlueprint Me20190401A18.6116.151.593.2714.5612.88
BPMPBP Midstream20190401A32.8517.095.129.4111.977.68
BPMXBioPharmX Co20190401A39.2850.1634.4336.8615.8313.17
BPOPPopular Inc20190401A11.094.471.071.843.402.63
BPRNThe Bank of20190401A209.3189.5889.5889.580.000.00
BPTBP Prudhoe B20190401A30.5320.0311.1912.838.847.21
BPTHBio-Path Hol20190401A64.6455.8319.9033.6935.9322.14
BPYBrookfield P20190401A4.896.002.182.503.833.50
BRBroadridge F20190401A4.452.300.931.131.371.17
BRCBrady Corpor20190401A13.445.131.701.773.433.35
BREWCraft Brew A20190401A31.7821.027.269.1613.7611.85
BRFVanEck Vecto20190401ETF46.6549.5747.2247.792.361.78
BRGBluerock Res20190401A26.0324.1815.7316.098.458.09
BRIDBridgford Fo20190401A924.69757.25746.74746.7410.5110.51
BRKABerkshire Ha20190401A0.00
BRKBBERKSHIRE HA20190401A1.742.361.501.550.870.82
BRKLBrookline Ba20190401A14.428.581.893.416.695.17
BRKRBruker Corpo20190401A7.803.350.851.172.502.18
BRKSBrooks Autom20190401A14.488.847.674.111.174.73
BRNBarnwell Ind20190401A257.05223.93169.98174.4953.9549.44
BROBrown & Brow20190401A3.582.741.331.291.411.45
BRPABig Rock Par20190401A48.2927.4140.2925.79-12.881.61
BRQSBorqs Techno20190401A1308.10621.30520.12520.12101.18101.18
BRTBRT Apartmen20190401A50.14122.38112.58117.469.804.92
BRXBRIXMOR PROP20190401A5.604.681.991.872.692.81
BRYBerry Corpor20190401A28.7018.934.027.7114.9311.24
BRZUDirexion Dai20190401ETF5.074.032.402.291.631.74
BSAEInvesco Bull20190401ETF22.1817.3717.3717.370.000.00
BSBEInvesco Bull20190401ETF39.3412.6812.6812.680.000.00
BSCEInvesco Bull20190401ETF36.4410.0710.0710.070.000.00
BSCKInvesco Bull20190401ETF5.007.763.447.514.320.25
BSCLInvesco Bull20190401ETF4.833.482.922.920.560.56
BSCMInvesco Bull20190401ETF5.094.063.853.850.210.21
BSCNInvesco Bull20190401ETF7.214.073.403.430.670.65
BSCOInvesco Bull20190401ETF8.244.624.004.150.620.47
BSCPInvesco Bull20190401ETF7.325.585.485.420.100.16
BSCQInvesco Bull20190401ETF17.8713.9614.1014.04-0.15-0.09
BSCRInvesco Bull20190401ETF7.762.591.151.151.441.44
BSCSInvesco Bull20190401ETF13.8121.1818.8719.002.322.18
BSDEInvesco Bull20190401ETF41.2510.0810.0810.080.000.00
BSETBassett Furn20190401A176.51310.65122.55123.23188.10187.42
BSGMBioSig Techn20190401A135.2081.6432.6333.2849.0148.37
BSIGBrightSphere20190401A9.947.053.403.703.653.36
BSJKInvesco Bull20190401ETF5.043.463.463.650.00-0.19
BSJLInvesco Bull20190401ETF6.044.922.294.882.630.05
BSJMInvesco Bull20190401ETF8.706.182.722.453.453.73
BSJNInvesco Bull20190401ETF29.0719.7819.7819.780.000.00
BSJOInvesco Bull20190401ETF21.7416.9415.2515.251.681.68
BSJPInvesco Bull20190401ETF28.8218.9918.0818.080.910.91
BSJQInvesco Bull20190401ETF26.7618.4018.4718.47-0.07-0.07
BSMBlack Stone20190401A28.5513.192.072.1411.1311.06
BSQRBSQUARE Corp20190401A166.49142.6521.5722.01121.08120.64
BSRRSierra Banco20190401A110.8154.7550.7252.514.032.24
BSTCBioSpecifics20190401A123.5649.5537.9540.1411.609.41
BSVVanguard Sho20190401ETF1.261.181.161.080.020.10
BSVNBank7 Corp.20190401A90.54214.05169.00223.0445.04-8.99
BSXBoston Scien20190401A2.626.514.675.381.851.15
BTAIBioXcel Ther20190401A253.13145.5484.8288.7160.7256.83
BTALAGFiQ U.S. M20190401ETF27.1465.7064.9064.820.800.88
BTEBaytex Energ20190401A57.7551.7131.4133.2520.3018.47
BTECPrincipal He20190401ETF23.8217.2317.0817.050.150.17
BTGB2Gold Corp.20190401A36.5230.0322.2223.407.816.64
BTNBallantyne S20190401A634.57600.85533.92542.7966.9258.05
BTUPeabody Ener20190401A10.356.47-0.430.916.905.56
BURLBURLINGTON S20190401A7.225.602.603.183.002.43
BUSEFirst Busey20190401A18.1921.841.071.0020.7720.85
BUYUSCF SummerH20190401ETF136.8139.59-143.65-143.65183.24183.24
BUYNUSCF SummerH20190401ETF91.1155.9092.1455.90-36.250.00
BVBrightView H20190401A40.6418.496.618.7411.899.76
BVALBrand Value20190401ETF15.633.443.443.440.000.00
BVSNBroadvision20190401A344.24794.6182.2781.40712.33713.21
BWBabcock & Wi20190401A54.5387.9368.4572.5119.4915.51
BWABorgWarner I20190401A3.362.590.500.752.091.83
BWBBridgewater20190401A209.0519.6821.1421.05-1.46-1.37
BWENBroadwind En20190401A154.3057.01116.0551.15-59.045.87
BWFGBankwell Fin20190401A266.2873.6833.1535.6140.5338.07
BWLABowl America20190401A301.61289.32281.47289.327.850.00
BWXSPDR Bloombe20190401ETF3.795.152.422.513.012.87
BWXTBWX Technolo20190401A8.143.441.441.122.002.32
BWZSPDR Bloombe20190401ETF41.4311.9011.9011.900.000.00
BXThe Blacksto20190401A3.262.600.810.841.791.75
BXCBlueLinx Hol20190401A47.7519.8610.1013.799.766.07
BXGBluegreen Va20190401A39.6625.5018.7718.996.746.52
BXMTBlackstone M20190401A3.012.720.340.552.392.18
BXPBoston Prope20190401A5.392.410.871.371.541.04
BXSBancorpSouth20190401A9.177.542.633.134.914.41
BYByline Banco20190401A30.558.9511.158.14-2.200.81
BYDBoyd Gaming20190401A6.495.051.792.023.263.04
BYFCBroadway Fin20190401A664.11593.23593.23593.230.000.00
BYLDiShares Yiel20190401ETF9.697.907.467.460.450.45
BYSIBeyondSpring20190401A527.72192.7538.0671.23154.69121.52
BZHBeazer Homes20190401A20.0211.282.764.368.526.93
BZQProShares Ul20190401ETF12.426.243.703.582.552.67
CCitigroup In20190401A1.631.931.351.050.580.88
CAAPCorporacion20190401A51.2135.5615.4820.1620.0815.40
CAASChina Automo20190401A269.13109.722.555.90107.17103.82
CABOCable One, I20190401A22.5514.9810.2912.413.931.69
CACCamden Natio20190401A48.0123.8410.8511.4713.0012.38
CACGClearBridge20190401ETF22.9216.8117.8417.84-1.03-1.03
CACICACI INTERNA20190401A16.968.167.376.170.791.99
CADECadence Banc20190401A5.865.301.621.693.683.62
CAECAE INC20190401A6.045.302.192.563.112.74
CAGConagra Bran20190401A3.733.390.971.092.422.30
CAHCardinal Hea20190401A2.812.180.440.801.741.38
CAICAI Internat20190401A29.0413.523.464.6210.058.90
CAKECheesecake F20190401A8.699.430.570.818.868.61
CALCaleres Inc20190401A14.588.623.634.564.994.06
CALACalithera Bi20190401A38.6427.9810.9312.9517.0515.03
CALFPacer US Sma20190401ETF12.388.838.458.990.38-0.16
CALMCal-Maine Fo20190401A33.2419.9011.8313.408.086.50
CALXCALIX, INC.20190401A25.0412.614.106.198.516.43
CAMPCalAmp Corp.20190401A17.5612.041.552.7810.499.27
CAMTCamtek Ltd20190401A22.2922.3714.0013.698.378.68
CAPEiPath Shille20190401ETN14.8694.68-0.60-0.9795.2795.65
CAPLCrossAmerica20190401A27.7928.1712.1518.8216.029.35
CAPRCapricor The20190401A167.51182.28152.53151.8729.9830.64
CARAvis Budget20190401A7.495.292.312.252.983.04
CARACara Therape20190401A18.9312.756.567.166.195.59
CARECARTER BANK20190401A265.62169.90113.83117.0356.0752.86
CARGCarGurus, In20190401A14.528.252.052.336.205.92
CAROCarolina Fin20190401A49.5452.8930.8727.7422.0225.15
CARSCars.com Inc20190401A10.115.541.591.653.953.89
CARVCarver Banco20190401A557.34377.38169.63173.81207.75203.57
CARZFirst Trust20190401ETF27.3015.1714.1814.181.001.00
CASACasa Systems20190401A26.7824.3814.568.909.8315.48
CASHMeta Financi20190401A19.789.213.813.985.405.22
CASICASI Pharmac20190401A39.5340.3537.1633.393.186.95
CASSCass Informa20190401A110.1651.5238.3441.9413.189.58
CASYCasey's Gene20190401A12.356.153.132.973.023.19
CATCaterpillar20190401A2.622.211.140.991.071.22
CATBCatabasis Ph20190401A58.0649.0323.7022.3925.3326.64
CATCCAMBRIDGE BA20190401A176.0296.0796.0796.070.000.00
CATHGlobal X S&P20190401ETF9.3145.4637.2437.428.228.04
CATMCardtronics20190401A21.8517.472.354.2615.1213.21
CATOCATO CORP20190401A24.1113.917.767.946.155.97
CATSCatasys Inc.20190401A74.5543.2021.4222.9521.7820.25
CATYCathay Gener20190401A11.796.972.443.154.533.82
CBChubb Limite20190401A3.041.580.400.691.180.89
CBANColony Bankc20190401A184.88102.5312.4225.1490.1177.39
CBATCBAK Energy20190401A106.26108.2779.3780.8028.8927.46
CBAYCymabay Ther20190401A21.4318.348.359.2410.169.10
CBBCincinnati B20190401A28.3316.888.239.048.657.84
CBFVCB Financial20190401A132.45434.26147.51147.51286.75286.75
CBIOCatalyst Bio20190401A60.9038.1216.4013.7621.7224.37
CBLCBL& Associa20190401A66.7538.1717.3620.8520.8117.32
CBLICleveland Bi20190401A536.47401.43401.43401.430.000.00
CBMBCBM Bancorp,20190401A105.70
CBMGCellular Bio20190401A73.44216.91-38.47-23.78255.38240.69
CBNKCapital Banc20190401A403.95197.54160.11160.1137.4337.43
CBOECboe Global20190401A5.212.06-0.050.262.111.81
CBONVanEck Vecto20190401ETF58.7531.1831.1831.180.000.00
CBPOChina Biolog20190401A23.4411.433.343.998.097.44
CBRECBRE GROUP,20190401A2.802.28-0.25-0.092.532.37
CBRLCracker Barr20190401A10.678.234.405.023.833.21
CBSHCommerce Ban20190401A8.0716.693.732.7912.9713.91
CBTCabot Corpor20190401A12.2810.353.773.656.586.70
CBTXCBTX, Inc. C20190401A74.5855.837.6716.9548.1638.88
CBUCommunity Ba20190401A19.507.952.723.805.234.16
CBZCBIZ, Inc.20190401A16.037.713.804.543.913.17
CCThe Chemours20190401A6.073.961.722.132.241.83
CCBCoastal Fina20190401A262.71137.19141.17141.35-3.98-4.16
CCBGCapital City20190401A141.6927.1523.6016.123.5611.03
CCCClarivate An20190401A63.3232.9925.4625.007.537.99
CCCLChina Cerami20190401A142.14105.0096.7197.858.297.15
CCDCalamos Dyna20190401A16.1822.634.184.5718.4518.06
CCEPCoca-Cola Eu20190401A3.382.160.460.531.711.64
CCFChase Corpor20190401A223.3895.7373.5582.9922.1912.74
CCHCollier Cree20190401A46.2637.0837.0837.080.000.00
CCICrown Castle20190401A3.632.410.951.351.461.06
CCJCameco Corpo20190401A8.537.373.854.383.522.99
CCKCrown Holdin20190401A5.152.190.380.541.801.65
CCLCarnival Cor20190401A2.062.020.640.891.381.13
CCLPCSI Compress20190401A79.3865.9533.7933.7532.1532.20
CCMPCabot Microe20190401A15.337.362.703.474.673.89
CCNECNB Financia20190401A290.27114.2596.5595.7617.6918.48
CCOClear Channe20190401A56.3626.897.455.5019.4421.39
CCOICogent Commu20190401A12.9316.604.163.5512.4313.04
CCORCore Alterna20190401ETF31.1125.8018.9222.006.873.80
CCRCONSOL Coal20190401A59.3729.6024.8024.804.814.81
CCRCChina Custom20190401A535.28225.77193.58213.2032.1912.58
CCRNCross Countr20190401A35.7842.457.588.0934.8734.49
CCSCENTURY COMM20190401A22.2821.183.026.3618.1614.82
CCXIChemoCentryx20190401A27.0222.4510.6614.2011.798.25
CDAYCeridian HCM20190401A14.307.223.283.313.943.94
CDCVictoryShare20190401ETF8.327.984.354.693.633.29
CDECoeur Mining20190401A25.1120.319.3711.1010.939.23
CDEVCentennial R20190401A12.4514.953.054.0611.9110.90
CDKCDK Global,20190401A4.8810.20-0.270.0810.4710.12
CDLVictoryShare20190401ETF22.4510.4610.2110.240.250.22
CDLXCardlytics,20190401A68.5034.3718.2621.6216.1112.75
CDMOAvid Bioserv20190401A49.7630.528.598.4321.9322.09
CDNACareDx, Inc.20190401A24.7518.375.235.2613.1513.12
CDNSCadence Desi20190401A3.012.83-0.62-0.243.453.07
CDORCondor Hospi20190401A200.6674.5646.3260.1228.2314.44
CDRCedar Realty20190401A34.6028.0613.8215.5314.2412.53
CDTXCidara Thera20190401A137.06113.2327.9145.4585.3267.79
CDWCDW Corporat20190401A7.303.220.881.042.342.17
CDXCChromaDex Co20190401A46.3339.6525.8324.4113.8115.23
CDXSCodexis, Inc20190401A20.1414.503.973.8310.5310.67
CDZICADIZ, Inc.20190401A37.7019.346.288.0413.0611.30
CECelanese Cor20190401A5.052.530.211.012.331.53
CECECeco Environ20190401A36.9427.6917.0317.4210.6610.28
CEFSSaba Closed-20190401ETF42.7618.4118.1518.150.250.25
CEICamber Energ20190401A123.3698.4566.4366.3232.0332.13
CEIXCONSOL Energ20190401A29.7910.322.933.277.397.05
CELCellcom Isra20190401A113.45103.1748.4568.2354.7134.94
CELCCelcuity Inc20190401A1077.53421.55340.14368.4481.4153.11
CELHCelsius Hold20190401A64.0252.2724.7824.2427.4928.04
CELPCypress Envi20190401A320.9978.7777.8277.820.950.95
CEMBiShares J.P.20190401ETF12.9910.7210.119.490.611.23
CEMIChembio diag20190401A37.0128.6625.4526.373.212.28
CENTCentral Gard20190401A25.4722.306.877.5915.4314.71
CENTACentral Gard20190401A17.7611.824.106.197.725.63
CENXCentury Alum20190401A12.7310.28-1.27-0.4311.5510.71
CEPUCentral Puer20190401A37.1919.2615.6215.593.643.67
CEQPCrestwood Eq20190401A17.588.154.914.623.243.53
CERCCerecor Inc.20190401A63.0396.2423.3325.7272.9270.53
CERNCerner Corp20190401A2.782.450.001.632.440.81
CERSCerus Corp20190401A17.2417.001.822.2715.1814.73
CETVCentral Euro20190401A28.8747.7231.9932.7615.7214.98
CETXCEMTREX INC.20190401A295.70244.90143.52142.19101.38102.71
CEVACEVA Inc.20190401A36.3124.229.458.8014.7715.42
CEWWisdomTree20190401ETF36.668.568.568.560.000.00
CEYVictoryShare20190401ETF29.115.54-1.08-1.076.626.61
CEZVictoryShare20190401ETF13.666.626.626.620.000.00
CFCF Industrie20190401A3.512.430.610.891.811.53
CFAVictoryShare20190401ETF10.9513.3813.9314.29-0.55-0.91
CFBICommunity Fi20190401A161.2542.9342.9342.930.000.00
CFBKCentral Fede20190401A100.8962.5562.5562.550.000.00
CFFACF Finance A20190401A63.83289.48102.60102.60186.88186.88
CFFIC&F Financia20190401A139.56100.53103.27103.27-2.74-2.74
CFFNCapitol Fede20190401A9.0318.761.602.7317.1716.09
CFGCitizens Fin20190401A3.192.681.201.561.481.12
CFMSConformis, I20190401A45.5051.5720.6824.5630.8927.03
CFOVictoryShare20190401ETF11.9513.9615.1115.11-1.15-1.15
CFRCullen/Frost20190401A14.126.613.143.493.473.12
CFRXContraFect C20190401A121.17123.36108.88109.4014.4813.97
CFXColfax Corpo20190401A4.087.153.894.583.282.59
CGThe Carlyle20190401A14.7935.6830.0430.625.655.06
CGACHINA GREEN20190401A168.5649.5131.8932.1017.6217.41
CGBDTCG BDC, Inc20190401A9.818.923.243.095.685.83
CGCCanopy Growt20190401A6.284.311.722.132.592.18
CGENCompugen Ltd20190401A56.7132.5319.195.6513.3426.88
CGIXCancer Genet20190401A120.03120.66101.67104.3618.9816.30
CGNXCognex Corp20190401A4.869.765.894.003.875.76
CGOCalamos Glob20190401A71.1335.0026.9226.928.088.08
CGWInvesco S&P20190401ETF8.387.954.687.503.270.45
CHADDirexion Dai20190401ETF13.459.619.039.190.580.42
CHAPChaparral En20190401A75.5333.8712.7020.0721.1613.80
CHAUDirexion Dai20190401ETF4.064.122.623.151.500.98
CHCIComstock Hol20190401A438.75224.14179.42179.4644.7144.67
CHCOCity Holding20190401A38.4015.613.794.2211.8211.39
CHCTCommunity He20190401A28.0614.906.427.248.497.66
CHDChurch & Dwi20190401A3.777.731.561.606.186.15
CHDNChurchill Do20190401A18.639.021.833.117.195.91
CHEChemed Corpo20190401A15.356.934.124.842.812.09
CHEFThe Chef's W20190401A25.2715.241.923.7813.3211.46
CHEKCheck-Cap Lt20190401A87.0668.7427.4032.3841.3436.36
CHEPAGFiQ U.S. M20190401ETF194.2752.3971.2271.22-18.83-18.83
CHFSCHF Solution20190401A220.76123.8697.02104.5726.8419.29
CHGGCHEGG, INC.20190401A7.075.323.293.152.032.17
CHGXChange Finan20190401ETF42.1228.0218.3819.509.648.52
CHHChoice Hotel20190401A7.083.501.451.732.051.77
CHICalamos Conv20190401A12.988.575.105.733.472.83
CHICGlobal X MSC20190401ETF154.42130.71133.92134.27-3.21-3.56
CHIEGlobal X MSC20190401ETF234.82202.65202.65202.650.000.00
CHIHGlobal X MSC20190401ETF848.9357.6557.6557.650.000.00
CHIIGlobal X MSC20190401ETF177.17119.96119.96119.960.000.00
CHIKGlobal X MSC20190401ETF70.78214.64-185.88-185.88400.52400.52
CHILGlobal X MSC20190401ETF117.0488.5788.5788.570.000.00
CHIMGlobal X MSC20190401ETF163.4986.18176.15107.38-89.97-21.21
CHIQGlobal X MSC20190401ETF16.6316.0710.3911.055.695.03
CHIRGlobal X MSC20190401ETF710.94143.7890.7890.7852.9952.99
CHISGlobal X MSC20190401ETF268.56323.09323.09323.090.000.00
CHIUGlobal X MSC20190401ETF108.2495.6064.3664.3631.2431.24
CHIXGlobal X MSC20190401ETF8.806.295.556.140.740.15
CHKChesapeake E20190401A31.6526.2112.4215.3213.7810.89
CHKPCheck Point20190401A4.614.42-0.26-0.134.684.55
CHMAChiasma, Inc20190401A74.4079.8623.0713.6756.7966.19
CHMGChemung Fina20190401A325.02170.63144.40145.9326.2324.70
CHMICHERRY HILL20190401A10.286.333.173.123.163.22
CHNALoncar China20190401ETF54.82323.05323.05323.050.000.00
CHNRChina Natura20190401A453.83301.58301.58301.580.000.00
CHRACharah Solut20190401A201.8496.6789.9394.376.752.30
CHRSCoherus BioS20190401A20.9421.5912.737.528.8614.07
CHRWC.H. Robinso20190401A5.513.272.022.381.260.89
CHSChicos FAS,20190401A22.3614.255.387.318.876.95
CHTRCharter Comm20190401A5.793.331.561.551.771.78
CHUYChuy's Holdi20190401A24.2319.083.554.1515.5314.93
CHWCalamos Glob20190401A17.7021.04-1.66-3.5022.7024.54
CHYCalamos Conv20190401A15.7616.1312.7013.143.432.98
CICIGNA Corpor20190401A3.953.181.191.372.001.82
CIACitizens, In20190401A71.0225.2413.5410.5111.7014.74
CIBRFirst Trust20190401ETF24.0314.569.489.485.085.08
CIDVictoryShare20190401ETF31.557.147.147.140.000.00
CIDMCinedigm Cor20190401A150.06120.8376.0074.5444.8346.29
CIENCiena Corpor20190401A3.214.122.062.112.072.01
CIFSChina Intern20190401A73.9566.6343.0049.8623.6316.77
CIGIColliers Int20190401A15.4010.877.606.643.274.23
CILVictoryShare20190401ETF20.7310.634.164.166.476.47
CIMChimera Inve20190401A5.415.873.994.051.891.82
CINFCincinnati F20190401A5.5419.462.0018.3017.461.16
CINRCINER RESOUR20190401A75.6145.0335.3435.439.699.60
CIOCITY OFFICE20190401A17.6010.208.568.741.641.46
CIRCIRCOR Inter20190401A50.6520.668.9010.6911.769.98
CITCIT Group In20190401A7.634.401.041.423.372.98
CIVBCivista Banc20190401A93.9248.6924.3127.4924.3721.19
CIXComp X Inter20190401A261.04173.58165.52165.528.068.06
CIZVictoryShare20190401ETF46.5022.1522.5324.38-0.37-2.22
CIZNCitizens Hol20190401A583.66655.25541.07541.07114.18114.18
CJJDChina Jo-Jo20190401A59.6941.1722.4024.1518.7717.02
CKHSeacor Holdi20190401A35.6520.157.6713.1912.486.96
CKPTCheckpoint T20190401A386.56311.55310.92311.910.63-0.36
CKXCKX Lands, I20190401A1218.68140.09140.09140.090.000.00
CLColgate-Palm20190401A1.614.210.280.493.933.72
CLARClarus Corpo20190401A33.3448.637.609.8741.0238.76
CLBCore Laborat20190401A20.485.681.782.423.903.26
CLBKColumbia Fin20190401A64.3936.4824.3524.9012.1311.58
CLBSCaladrius Bi20190401A200.77109.00105.02112.753.98-3.75
CLCTCollectors U20190401A82.3238.3514.2321.0124.1217.34
CLDBCORTLAND BNC20190401A861.39417.29500.05417.29-82.760.00
CLDRCloudera, In20190401A9.227.485.613.861.873.61
CLDTCHATHAM LODG20190401A11.187.172.823.054.354.12
CLDXCelldex Ther20190401A54.7539.0217.5518.5821.4720.43
CLFCleveland-Cl20190401A9.628.822.513.996.314.83
CLFDClearfield,20190401A98.9660.9247.0347.5413.8913.38
CLGXCorelogic, I20190401A8.284.050.15-0.013.904.06
CLHClean Harbor20190401A11.224.531.942.162.582.37
CLIMack-Cali Re20190401A8.954.882.162.482.732.40
CLIRClearSign Te20190401A522.17431.34426.47422.394.878.95
CLIXProShares Lo20190401ETF24.838.796.826.911.971.88
CLMTCalumet Spec20190401A121.6659.2937.7237.9521.5721.34
CLNCColony Credi20190401A19.3912.127.529.764.602.36
CLNEClean Energy20190401A33.7628.1913.9215.4314.2812.77
CLNYColony Capit20190401A18.6113.417.719.195.704.09
CLPRClipper Real20190401A86.6434.2926.6624.357.649.94
CLPSCLPS Incorpo20190401A215.39380.39309.92296.3570.4684.03
CLRCONTINENTAL20190401A5.183.271.501.991.771.28
CLRBCellectar Bi20190401A198.89123.7963.9763.5559.8260.24
CLRGIQ Chaikin U20190401ETF11.8615.4410.9912.024.463.43
CLROClearOne, In20190401A252.40294.50309.81309.81-15.31-15.31
CLSCelestica, I20190401A12.129.223.143.316.065.89
CLSDClearside Bi20190401A85.6670.6422.5520.2448.0850.40
CLSNCelsion Corp20190401A106.3288.0447.2241.0340.8247.01
CLTLInvesco Trea20190401ETF9.037.817.817.810.000.00
CLUBTown Sports20190401A74.3647.0338.6736.098.3610.94
CLVSClovis Oncol20190401A17.289.463.034.076.435.38
CLWClearwater P20190401A34.5515.327.959.077.506.28
CLWTEuro Tech Ho20190401A210.34148.66107.41116.6041.2532.06
CLXClorox Compa20190401A4.913.34-0.29-0.103.623.44
CLXTCalyxt, Inc.20190401A114.0975.4937.1036.5538.3938.94
CMCanadian Imp20190401A2.411.941.131.340.810.60
CMAComerica Inc20190401A3.602.160.901.781.250.38
CMBSiShares CMBS20190401ETF22.2830.6130.0430.510.570.10
CMCCommercial M20190401A6.037.283.984.583.302.71
CMCLCaledonia Mi20190401A219.86343.12346.22346.22-3.10-3.10
CMCOColumbus McK20190401A43.9217.8911.1210.896.777.00
CMCSAComcast Corp20190401A2.502.882.331.930.560.95
CMCTCIM Commerci20190401A302.87200.95188.29198.9012.662.05
CMDCantel Medic20190401A19.148.683.744.084.944.61
CMDYiShares Bloo20190401ETF45.7512.7612.7612.760.000.00
CMECME Group In20190401A3.517.481.612.325.875.16
CMFiShares Cali20190401ETF4.282.722.252.600.460.12
CMGChipotle Mex20190401A8.515.352.733.542.621.81
CMICummins Inc.20190401A4.832.671.200.481.472.19
CMLSCumulus Medi20190401A99.60132.1846.24111.0485.9421.14
CMOCapstead Mor20190401A11.818.865.825.993.042.88
CMPCompass Mine20190401A20.287.312.583.214.724.09
CMPRCimpress PLC20190401A23.849.202.522.306.686.90
CMRECostamare In20190401A20.7418.7212.1711.856.556.87
CMRXChimerix, In20190401A56.0442.2622.6224.2119.6418.05
CMSCMS Energy C20190401A1.899.169.449.67-0.26-0.49
CMTCore Molding20190401A288.33200.53175.58179.1424.9421.39
CMTLComtech Tele20190401A25.3214.733.264.1811.4710.56
CNXtrackers MS20190401ETF19.9029.4326.4926.912.942.52
CNACNA Financia20190401A10.014.090.290.423.803.66
CNATConatus Phar20190401A101.0178.8937.2449.0741.6529.82
CNBKACentury Banc20190401A170.43135.21109.24115.7125.9719.50
CNCCentene Corp20190401A3.153.763.493.330.270.43
CNCEConcert Phar20190401A36.4858.4756.3850.972.167.58
CNCRLoncar Cance20190401ETF31.3826.9026.9226.30-0.010.60
CNDTConduent Inc20190401A7.716.082.112.223.983.86
CNETChinaNet Onl20190401A118.63127.7772.6672.6955.1155.07
CNFRConifer Hold20190401A419.50383.82383.82383.820.000.00
CNHICNH INDUSTRI20190401A9.555.452.412.753.042.69
CNICanadian Nat20190401A2.342.170.991.071.181.11
CNKCinemark Hol20190401A4.883.070.601.082.471.98
CNMDCONMED Corpo20190401A18.108.183.934.254.243.92
CNNECannae Holdi20190401A14.577.682.322.715.374.98
CNOCNO Financia20190401A6.505.040.851.084.193.96
CNOBCenter Banco20190401A36.8114.556.227.088.337.47
CNPCenterPoint20190401A3.303.110.851.142.261.98
CNQCanadian Nat20190401A3.653.720.691.233.032.50
CNSCohen & Stee20190401A19.6012.2811.3212.170.960.11
CNSLConsolidated20190401A12.529.398.205.941.183.44
CNSTConstellatio20190401A170.1057.1225.5032.6131.6124.51
CNTYCentury Casi20190401A30.8361.591.464.8060.1356.79
CNXCNX Resource20190401A9.857.391.682.675.724.72
CNXMCNX Midstrea20190401A19.6711.248.108.763.142.48
CNXNPC Connectio20190401A48.6129.513.788.6925.7320.83
CNXTVanEck Vecto20190401ETF16.1920.1711.7814.308.395.87
CNYAiShares MSCI20190401ETF13.1926.6926.6426.680.050.01
COGlobal Cord20190401A61.9328.3315.7914.4612.5413.87
COCPCocrystal Ph20190401A230.19138.50129.18138.509.320.00
CODACoda Octopus20190401A107.7064.6635.2336.7729.4327.88
CODICompass Dive20190401A18.5311.347.247.554.103.79
CODXCo-Diagnosti20190401A212.94117.83112.86120.254.97-2.42
COFCapital One20190401A2.692.810.630.502.192.31
COGCabot Oil &20190401A3.903.650.821.282.842.38
COHNCohen & Comp20190401A375.21215.37188.07214.0127.301.36
COHRCoherent Inc20190401A23.909.914.365.025.554.89
COHUCohu Inc20190401A21.4717.035.729.3611.317.67
COKECoca-Cola Co20190401A71.2431.5221.0421.4310.4110.01
COLBColumbia Ban20190401A12.8112.653.063.329.599.33
COLDAmericold Re20190401A5.203.471.431.662.041.81
COLLCollegium Ph20190401A26.1912.213.654.018.568.21
COLMColumbia Spo20190401A12.446.392.873.103.513.28
COMDirexion Aus20190401ETF32.5020.0318.7418.161.281.87
COMBGraniteShare20190401ETF18.219.9410.7811.80-0.84-1.86
COMMCommScope Ho20190401A5.117.730.531.037.246.70
COMTiShares Comm20190401ETF21.2120.6517.9220.432.730.22
CONECyrusOne Inc20190401A6.686.182.012.474.163.70
CONNConn's Inc.20190401A16.9215.753.634.8812.1210.87
COOThe Cooper C20190401A8.613.881.132.112.751.77
COOPMr. Cooper G20190401A20.8714.730.252.2114.4712.54
COPConocoPhilli20190401A1.791.480.420.491.061.00
COPXGlobal X Cop20190401ETF13.128.116.246.141.871.97
CORCoresite Rea20190401A10.734.00-0.87-0.324.874.33
CORECore Mark Ho20190401A17.697.652.522.555.125.09
CORPPIMCO Invest20190401ETF14.258.918.278.330.630.57
CORRCorEnergy In20190401A24.8311.696.437.165.254.52
CORTCorcept Ther20190401A15.199.842.802.597.057.25
CORVCorrevio Pha20190401A95.9668.9851.0049.6517.9819.33
COSTCostco Whole20190401A3.152.971.750.811.222.16
COTYCOTY INC20190401A8.8716.0513.1613.032.893.03
COUPCoupa Softwa20190401A12.808.253.722.794.535.46
COWiPath Series20190401ETN21.6111.60-1.4410.6213.040.98
COWNCowen Inc. C20190401A19.729.372.142.127.237.25
COWZPacer US Cas20190401ETF8.547.126.376.380.750.74
CPCanadian Pac20190401A4.298.455.925.872.532.58
CPACopa Holding20190401A15.424.981.141.593.853.39
CPAHCounterpath20190401A466.30336.99304.38306.3032.6130.70
CPBCampbell Sou20190401A3.1930.9328.6028.482.352.50
CPECallon Petro20190401A13.1210.634.255.266.395.37
CPFCentral Paci20190401A14.586.721.692.275.044.45
CPGCRESCENT POI20190401A30.6024.5311.5212.6513.0111.88
CPHCCanterbury P20190401A282.3082.4244.2344.2338.1938.19
CPHIChina Pharma20190401A254.89173.59160.17162.1413.4211.46
CPICPI Inflatio20190401ETF18.129.799.799.790.000.00
CPIXCumberland P20190401A855.63647.41511.13510.38136.28137.03
CPKChesapeake U20190401A56.4722.3711.2613.0511.129.32
CPLGCorePoint Lo20190401A16.8410.993.995.657.005.34
CPLPCapital Prod20190401A30.5237.0619.1321.6617.9315.40
CPRICapri Holdin20190401A3.844.452.532.821.921.63
CPRTCopart Inc20190401A4.077.021.401.745.625.29
CPRXCatalyst Pha20190401A22.0422.408.858.7113.6113.68
CPSCooper-Stand20190401A33.7218.5210.0414.048.494.48
CPSHCPS Technolo20190401A895.70502.28500.50500.501.781.78
CPSIComputer Pro20190401A33.7219.3914.4414.854.954.55
CPSSConsumer Por20190401A115.87108.4683.3876.1925.0832.27
CPSTCapstone Tur20190401A68.4656.8134.3427.4022.4729.41
CPTCamden Prope20190401A8.583.731.231.462.502.27
CPTACapitala Fin20190401A28.4338.5627.1514.6711.4123.89
CQPCheniere Ene20190401A24.5222.8218.6018.714.224.11
CQQQInvesco Chin20190401ETF8.324.142.132.002.012.13
CRCrane Compan20190401A15.015.791.562.214.243.58
CRAICRA Internat20190401A62.1328.2410.8112.6017.4315.64
CRAKVanEck Vecto20190401ETF40.4643.6542.6742.670.980.98
CRBNiShares MSCI20190401ETF9.838.007.557.550.450.45
CRBPCorbus Pharm20190401A27.6917.5810.9211.946.665.65
CRCCalifornia R20190401A17.269.072.963.176.125.92
CRDACrawford & C20190401A87.3858.1246.0651.1212.057.00
CRDBCrawford & C20190401A101.5050.6926.9828.7223.7021.97
CREECree Inc20190401A6.754.842.820.602.034.25
CREGChina Recycl20190401A127.14131.69103.05102.9128.6428.78
CREXCREATIVE REA20190401A318.91223.7630.00-16.09193.76239.85
CRHMCRH Medical20190401A66.6347.0929.9029.8817.1917.21
CRICarter's Inc20190401A7.283.811.071.522.742.28
CRISCuris Inc20190401A91.8779.1745.3343.5333.8535.65
CRKComstock Res20190401A30.5517.564.606.2712.9611.36
CRLCharles Rive20190401A10.964.751.331.763.422.99
CRMsalesforce.c20190401A2.892.571.952.050.620.52
CRMDCorMedix Inc20190401A52.4234.4021.6426.9812.767.42
CRMTAmerica's Ca20190401A32.3215.538.7710.876.764.66
CRNTCeragon Netw20190401A30.1524.2510.1711.1814.0913.07
CRNXCrinetics Ph20190401A148.4478.4453.3853.5025.0624.94
CRONCronos Group20190401A7.9711.512.682.958.858.58
CROPIQ Global Ag20190401ETF22.089.929.969.92-0.040.00
CROXCrocs, Inc.20190401A6.435.952.760.993.194.97
CRSCarpenter Te20190401A26.7922.1513.7313.968.418.19
CRSPCRISPR Thera20190401A28.7114.7010.6211.884.082.82
CRTCross Timber20190401A61.7757.4054.8654.862.542.54
CRUSCirrus Logic20190401A10.1214.928.736.936.198.00
CRVLCorvel Corp20190401A51.1437.8525.6127.9612.259.89
CRVSCorvus Pharm20190401A81.7747.727.899.5439.8338.18
CRWSCrown Crafts20190401A100.6262.6557.9058.744.753.91
CRYCryoLife, In20190401A22.217.940.982.156.965.78
CSAVictoryShare20190401ETF19.2615.0919.3014.98-4.210.11
CSBVictoryShare20190401ETF20.9714.9311.9511.942.982.99
CSBRChampions On20190401A110.0367.6033.8738.9233.7328.67
CSCOCisco System20190401A1.833.551.421.122.122.43
CSDInvesco S&P20190401ETF40.4134.7144.7044.70-10.00-10.00
CSFVictoryShare20190401ETF24.49107.95107.79107.790.160.16
CSFLCenterState20190401A8.5923.08-1.16-1.2424.2524.37
CSGPCoStar Group20190401A17.337.321.953.145.374.18
CSGSCSG Systems20190401A14.8113.062.633.2310.439.83
CSIICardiovascul20190401A15.875.410.781.154.634.26
CSIQCanadian Sol20190401A14.1712.834.714.198.128.64
CSLCarlisle Com20190401A10.474.001.821.902.182.11
CSLTCASTLIGHT HE20190401A28.9323.1714.4814.358.698.82
CSMProShares La20190401ETF7.534.443.043.411.401.03
CSMLIQ Chaikin U20190401ETF23.3118.369.2010.979.167.39
CSODCornerstone20190401A15.687.292.143.135.154.16
CSPICSP Inc.20190401A609.53312.26230.60294.1281.6618.14
CSQCalamos Stra20190401A12.7920.303.333.5016.9716.81
CSSEChicken Soup20190401A72.1055.6734.2040.1421.4715.53
CSTECaesarstone20190401A39.1783.133.692.7679.4580.38
CSTMConstellium20190401A13.4210.594.344.846.255.74
CSTRCapStar Fina20190401A88.7270.1050.1357.3419.9612.76
CSUCapital Seni20190401A45.9336.7021.7725.0714.9411.64
CSVCarriage Ser20190401A24.2111.574.726.286.855.29
CSWCCapital Sout20190401A42.1525.6517.1016.878.558.78
CSWICSW Industri20190401A35.22104.0172.6674.0531.3529.96
CSXCSX Corporat20190401A1.614.172.572.941.601.24
CTASCintas Corp20190401A6.193.291.541.751.751.54
CTBCooper Tire20190401A13.455.982.723.243.262.75
CTBICommunity Tr20190401A50.6343.6923.8629.4419.8414.26
CTEKCynergisTek,20190401A50.5286.4642.0542.1244.4144.34
CTGComputer Tas20190401A119.5389.1079.9980.489.118.61
CTHRCharles & Co20190401A278.91203.01219.94219.94-16.93-16.93
CTIBYunhong CTI20190401A883.33623.96623.96623.960.000.00
CTICCTI BioPharm20190401A77.3265.6058.9950.996.6114.62
CTLCenturyLink,20190401A8.138.095.685.792.422.30
CTLTCATALENT, IN20190401A10.675.202.723.422.481.78
CTMXCytomX Thera20190401A34.0817.319.077.758.249.56
CTOConsolidated20190401A78.0762.8049.3450.3513.4612.44
CTRAContura Ener20190401A58.5937.2023.3127.5113.899.69
CTRCCentric Bran20190401A158.9097.4357.1460.4340.2936.99
CTRECARTRUST REI20190401A6.394.346.026.07-1.68-1.73
CTRMCastor Marit20190401A353.37287.42209.79216.1077.6371.32
CTRNCiti Trends,20190401A44.8425.596.0011.0119.5914.59
CTSCTS Corporat20190401A18.196.642.533.034.113.61
CTSHCognizant Te20190401A1.712.590.910.281.682.31
CTSOCytosorbents20190401A45.5359.5416.7819.2342.7640.31
CTTCATCHMARK TI20190401A20.4811.304.544.376.766.93
CTXRCitius Pharm20190401A288.22221.86174.20181.3347.6642.83
CTXSCitrix Syste20190401A2.408.772.572.836.205.95
CUBCubic Corpor20190401A22.978.343.634.474.703.87
CUBAHerzfeld Car20190401A90.9751.9144.4245.437.506.49
CUBECubeSmart20190401A3.455.343.823.581.521.76
CUBICUSTOMERS BA20190401A23.4712.283.022.649.269.64
CUECue Biopharm20190401A71.8650.1923.9929.5426.2020.65
CUICUI Global,20190401A117.0922.7920.6420.642.162.16
CULPCulp, Inc.20190401A132.0835.6426.7427.308.908.34
CUOContinental20190401A163.31157.9943.81157.88114.180.11
CUREDirexion Dai20190401ETF7.806.944.154.872.792.07
CUROCURO Group H20190401A44.1326.1611.3511.8814.8114.27
CUTInvesco MSCI20190401ETF17.8124.9315.5418.269.396.67
CUTRCutera, Inc.20190401A34.4713.187.256.865.926.31
CUZCousins Prop20190401A10.499.062.302.606.766.46
CVACovanta Hold20190401A7.135.804.204.361.601.44
CVBFCVB Financia20190401A8.547.081.421.915.665.17
CVCOCavco Indust20190401A47.1018.9411.9112.747.036.20
CVCYCentral Vall20190401A60.65214.83100.4280.72114.41134.11
CVECenovus Ener20190401A11.1110.275.615.314.654.95
CVEOCIVEO CORPOR20190401A51.0542.6317.4816.2025.1526.43
CVETCovetrus, In20190401A15.4119.058.769.3510.289.69
CVGICommercial V20190401A33.8420.717.5012.2213.218.49
CVGWCalavo Growe20190401A19.455.860.641.645.224.22
CVICVR ENERGY,20190401A13.626.520.731.285.795.23
CVIACovia Holdin20190401A58.2427.1811.0611.7616.1115.42
CVLTCommault Sys20190401A12.039.803.163.546.646.26
CVLYCodorus Vall20190401A251.85132.63113.94114.0818.6918.56
CVMCel-Sci Corp20190401A55.2963.3241.7347.2721.5916.05
CVNACarvana Co.20190401A11.846.553.063.633.502.93
CVRChicago Rive20190401A312.2495.7999.6495.79-3.850.00
CVSCVS HEALTH C20190401A1.911.831.761.180.080.66
CVTICovenant Tra20190401A34.5535.630.634.3135.0131.33
CVUCPI Aerostru20190401A183.6687.0461.2949.1425.7537.91
CVVCVD Equipmen20190401A229.11586.94131.13144.37455.81442.57
CVXChevron Corp20190401A1.651.440.660.490.780.94
CVYInvesco Zack20190401ETF43.0741.8514.7216.9427.1324.91
CWCurtiss-Wrig20190401A11.444.502.382.792.121.71
CWBSPDR Bloombe20190401ETF1.982.621.452.481.180.15
CWBCCommunity We20190401A336.52207.49207.98208.31-0.49-0.82
CWBRCohBar, Inc.20190401A140.4984.8595.7561.56-10.9123.29
CWCOConsolidated20190401A54.2768.0810.0113.7058.0754.38
CWEBDirexion Dai20190401ETF17.7723.1416.4418.716.714.43
CWENClearway Ene20190401A10.165.803.323.652.482.15
CWENAClearway Ene20190401A13.008.975.566.123.412.85
CWHCamping Worl20190401A20.019.914.716.965.202.95
CWISPDR MSCI AC20190401ETF3.302.281.571.630.710.65
CWKCushman & Wa20190401A9.175.531.742.743.782.79
CWSAdvisorShare20190401ETF65.8560.4160.4160.410.000.00
CWSTCasella Wast20190401A20.0813.265.495.747.777.51
CWTCalifornia W20190401A12.525.561.081.434.484.13
CXDCChina XD Pla20190401A199.3999.6237.6237.6262.0062.00
CXOCONCHO RESOU20190401A8.953.982.652.741.331.23
CXPCOLUMBIA PRO20190401A4.953.961.822.172.151.79
CXSEWisdomTree T20190401ETF14.6711.8710.5310.521.341.35
CXWCoreCivic, I20190401A8.385.462.802.962.662.51
CYCypress Semi20190401A6.595.751.481.384.274.37
CYANCyanotech Co20190401A113.9257.7049.1349.138.578.57
CYBWisdomTree20190401ETF53.7238.9340.9634.90-2.034.03
CYBECyberoptics20190401A118.8954.2840.0140.6314.2713.65
CYBRCyberArk Sof20190401A12.8810.236.682.783.547.45
CYCCCyclacel Pha20190401A100.40102.2283.1184.8619.1017.36
CYDChina Yuchai20190401A58.7139.5828.0030.3511.589.23
CYHCommunity He20190401A25.7216.388.869.967.536.43
CYRNCYREN Ltd.20190401A583.51280.51280.27280.270.240.24
CYRXCryoPort, In20190401A32.9017.331.493.2415.8414.09
CYTKCytokinetics20190401A34.0619.7620.8117.33-1.052.43
CZAInvesco Zack20190401ETF23.9814.153.294.1110.8610.04
CZNCCitizens & N20190401A232.74103.1497.5898.065.565.08
CZRCaesars Ente20190401A11.2410.552.933.097.637.46
CZWICitizens Com20190401A163.57129.94129.94129.940.000.00
CZZCosan Limite20190401A9.747.901.381.646.526.26
DDominion Ene20190401A1.861.640.760.820.890.82
DACDanaos Corpo20190401A197.28193.43177.46188.5415.974.89
DAIOData I/O Cor20190401A151.9394.5248.8551.6545.6742.87
DAKTDaktronics I20190401A28.5220.3211.4110.138.9110.18
DALDelta Air Li20190401A2.041.971.221.020.750.95
DALIFirst Trust20190401ETF14.5032.4632.4632.460.000.00
DALTAnfield Capi20190401ETF110.1570.7271.4871.48-0.76-0.76
DANDana Incorpo20190401A6.735.241.681.653.563.59
DARDARLING INGR20190401A6.064.661.502.243.162.42
DAREDare Bioscie20190401A176.9394.4160.6269.8833.7924.53
DAUDExchange-Tra20190401ETN53.17
DAXGlobal X Fun20190401ETF21.4817.218.4110.218.807.00
DBDeutsche Ban20190401A11.8219.5014.8015.144.704.42
DBAWXtrackers MS20190401ETF19.2520.5917.5620.583.030.01
DBDDiebold Nixd20190401A9.918.293.513.934.794.36
DBEFXtrackers MS20190401ETF3.184.843.673.451.171.39
DBEMXtrackers MS20190401ETF35.0017.3617.5816.84-0.220.52
DBEUXtrackers MS20190401ETF3.544.354.404.11-0.050.24
DBEZXtrackers MS20190401ETF11.288.2212.778.22-4.550.00
DBGRXtrackers MS20190401ETF18.3723.7720.7120.713.063.06
DBJPXtrackers MS20190401ETF2.904.841.721.873.122.98
DBLVAdvisorShare20190401ETF97.7164.6248.5547.4616.0717.16
DBVTDBV Technolo20190401A51.1836.2211.4418.2524.7817.97
DBXDropbox, Inc20190401A6.1311.152.692.948.478.22
DCARDropCar, Inc20190401A130.37121.8581.2787.2540.5834.60
DCHFExchange-Tra20190401ETN11.9730.0630.4430.06-0.380.00
DCIDonaldson Co20190401A10.994.651.722.012.932.64
DCODucommun Inc20190401A48.1214.016.346.627.667.39
DCOMDime Communi20190401A22.4316.388.188.178.208.21
DCPDCP Midstrea20190401A11.425.253.313.511.951.75
DCPHDeciphera Ph20190401A62.6932.5822.4223.7610.168.82
DDD3D Systems C20190401A9.648.932.444.166.494.77
DDGProshares Sh20190401ETF52.7796.4947.3947.3949.1049.10
DDIVFirst Trust20190401ETF20.1211.2710.5410.540.730.73
DDLSWisdomTree D20190401ETF36.4239.8039.8039.800.000.00
DDMProShares Ul20190401ETF2.132.141.591.530.550.61
DDSDillards Inc20190401A16.8715.5411.4611.194.084.35
DDWMWisdomTree D20190401ETF21.4414.2415.6413.33-1.410.90
DEDeere & Comp20190401A4.363.201.001.362.201.84
DEAEasterly Gov20190401A10.446.363.474.312.892.05
DECKDeckers Outd20190401A11.204.411.391.753.022.66
DEEFXtrackers FT20190401ETF53.5526.5326.5226.530.010.00
DEFInvesco Defe20190401ETF31.7123.6123.1723.170.430.43
DEFAiShares Adap20190401ETF18.4437.8337.8337.830.000.00
DEIDouglas Emme20190401A3.712.510.861.091.651.42
DELLDell Technol20190401A6.044.050.071.853.982.19
DEMWisdomTree E20190401ETF3.042.370.960.671.401.70
DENNDENNY'S CORP20190401A10.7731.30-1.68-2.5132.9833.82
DESWisdomTree U20190401ETF4.184.060.910.293.163.77
DESPDespegar.com20190401A17.4410.155.865.844.294.31
DEURExchange-Tra20190401ETN10.8810.9011.1915.42-0.28-4.52
DEUSXtrackers Ru20190401ETF10.167.707.157.080.540.61
DEWWisdomTree G20190401ETF15.3212.5410.8610.711.691.84
DFEWisdomTree E20190401ETF4.642.292.592.22-0.300.07
DFENDirexion Dai20190401ETF15.3317.4415.2615.012.182.43
DFFNDIFFUSION PH20190401A181.54118.2373.9475.3744.2942.86
DFINDonnelley Fi20190401A27.3913.585.465.708.127.88
DFJWisdomTree J20190401ETF7.485.364.995.150.360.20
DFNDReality Shar20190401ETF10.8916.5515.5014.111.052.44
DFNLDavis Select20190401ETF26.9714.6514.3614.340.280.31
DFSDiscover Fin20190401A2.801.820.380.411.441.41
DGDollar Gener20190401A3.742.311.191.311.121.00
DGAZVelocityShar20190401ETN12.366.853.203.353.653.50
DGBPExchange-Tra20190401ETN12.2915.2724.2827.51-9.01-12.24
DGICADonegal Grou20190401A147.1653.1952.9752.960.230.23
DGICBDonegal Grou20190401A508.62214.91-11.60-11.60226.51226.51
DGIIDigi Interna20190401A31.5936.0610.1611.2125.9024.85
DGLDVelocityShar20190401ETF4.572.950.701.472.251.47
DGLYDigital Ally20190401A170.87119.44106.69107.7312.7511.71
DGPDB Gold Doub20190401ETN31.8090.2829.0829.4861.2160.80
DGREWisdomTree T20190401ETF50.9226.1125.1326.110.990.00
DGROiShares Core20190401ETF2.732.561.641.930.920.62
DGRSWisdomTree T20190401ETF23.4220.9921.3621.36-0.37-0.37
DGRWWisdomTree T20190401ETF2.504.361.632.012.732.35
DGSWisdomTree E20190401ETF8.316.124.274.091.852.03
DGTSPDR Global20190401ETF11.744.283.933.930.350.35
DGXQuest Diagno20190401A4.321.880.720.951.220.99
DGZDB Gold Shor20190401ETN40.3546.3347.3647.02-1.03-0.69
DHID.R. Horton20190401A2.884.963.463.251.501.70
DHILDiamond Hill20190401A167.3164.1931.4031.2232.8032.98
DHRDanaher Corp20190401A2.721.881.881.550.010.33
DHSWisdomTree U20190401ETF3.813.063.902.89-0.830.17
DHTDHT HOLDINGS20190401A22.0218.187.668.4210.469.69
DHXDHI Group, I20190401A49.8720.22-9.68-8.3229.9028.54
DIASPDR Dow Jon20190401ETF0.570.650.270.400.380.26
DIALColumbia Div20190401ETF24.1721.1921.1921.190.000.00
DIGProShares Ul20190401ETF5.084.521.081.413.453.13
DIMWisdomTree I20190401ETF15.799.088.118.400.970.68
DINDine Brands20190401A18.109.665.345.134.324.53
DINTDavis Select20190401ETF27.7723.2323.1823.230.060.00
DIODDiodes Inc20190401A17.5716.765.335.8811.4210.88
DISThe Walt Dis20190401A1.051.180.400.410.780.76
DISCADiscovery, I20190401A3.954.460.170.264.294.23
DISCBDiscovery, I20190401A1226.11
DISCKDiscovery, I20190401A3.984.680.531.974.152.71
DISHDISH Network20190401A3.764.42-0.611.075.033.35
DITAMCON Distri20190401A508.330.990.990.990.000.00
DIVGlobal X Sup20190401ETF8.006.304.865.141.441.16
DIVAAGFiQ Hedged20190401ETF49.5129.5114.9514.9614.5614.55
DIVBiShares U.S.20190401ETF10.133.733.733.730.000.00
DIVCC-Tracks Exc20190401ETN131.15
DIVOAmplify CWP20190401ETF38.7363.2562.3864.350.87-1.10
DIVYReality Shar20190401ETF50.3426.3226.3226.320.000.00
DJCIETRACS Linke20190401ETN44.9227.1427.4327.43-0.29-0.29
DJDInvesco Dow20190401ETF10.1215.8613.8613.602.012.26
DJPiPath Bloomb20190401ETN4.393.181.832.711.350.47
DJPYExchange-Tra20190401ETN11.5610.9910.9910.990.000.00
DKDelek US Hol20190401A14.065.833.754.012.081.82
DKLDELEK LOGIST20190401A48.4835.9719.3219.8616.6516.10
DKSDick's Sport20190401A4.573.360.630.962.742.41
DLADelta Appare20190401A182.7277.5766.8374.1410.743.43
DLBDolby Labora20190401A6.843.20-0.510.623.712.58
DLBRVelocityShar20190401ETN103.6732.5332.5332.530.000.00
DLHCDLH Holdings20190401A177.5782.0873.4474.498.647.59
DLNWisdomTree U20190401ETF2.522.95-3.46-1.886.414.83
DLNGDYNAGAS LNG20190401A58.0935.2029.4630.015.745.19
DLPHDelphi Techn20190401A19.7613.455.315.788.157.68
DLPNDolphin Ente20190401A286.95342.08338.06338.064.024.02
DLRDigital Real20190401A5.542.830.931.041.891.79
DLSWisdomTree I20190401ETF5.613.392.803.130.590.27
DLTHDuluth Holdi20190401A33.1524.751.692.4123.0622.35
DLTRDollar Tree20190401A3.734.901.362.103.552.80
DLXDeluxe Corpo20190401A12.585.462.983.432.482.03
DMACDiaMedica Th20190401A109.14103.9665.6966.1338.2737.83
DMDVAAM S& P Dev20190401ETF1628.58
DMLPDorchester M20190401A41.8927.4210.0511.2017.3816.22
DMPIDelMar Pharm20190401A318.25301.54302.23266.12-0.6935.42
DMRCDigimarc Cor20190401A78.1148.4533.5732.9714.8815.48
DMREDeltaShares20190401ETF50.66
DMRLDeltaShares20190401ETF42.7112.6712.5412.690.13-0.01
DMRMDeltaShares20190401ETF44.062.962.962.960.000.00
DMRSDeltaShares20190401ETF40.872.643.7431.57-1.10-28.94
DNJRGolden Bull20190401A1118.491018.26868.92867.91149.34150.35
DNKNDunkin' Bran20190401A6.094.991.782.133.202.86
DNLWisdomTree G20190401ETF23.5711.575.4512.136.12-0.56
DNLIDenali Thera20190401A28.8025.636.007.0419.6318.59
DNNDenison Mine20190401A54.5365.8753.6148.7712.2617.10
DNOWNOW INC.20190401A11.506.761.251.425.515.35
DNRDenbury Reso20190401A47.2638.8220.1922.0818.6316.74
DODiamond Offs20190401A9.248.645.875.522.773.14
DOCPHYSICIANS R20190401A5.744.762.623.232.151.54
DOCUDocuSign, In20190401A8.878.094.156.013.942.08
DOGProShares Sh20190401ETF1.844.092.432.761.661.34
DOGSArrow Dogs o20190401ETF148.74318.62318.62318.620.000.00
DOGZDogness (Int20190401A246.8796.3529.5428.9266.8167.43
DOLWisdomTree I20190401ETF12.595.244.874.870.380.37
DOMODomo, Inc. C20190401A27.1720.4017.9413.132.467.27
DONWisdomTree U20190401ETF4.149.029.148.41-0.120.61
DOOWisdomTree i20190401ETF13.6611.4410.8110.810.630.63
DOOOBRP Inc. Com20190401A18.2012.174.643.337.528.84
DOORMASONITE INT20190401A20.2111.137.537.613.603.51
DORMDorman Produ20190401A29.0211.824.055.607.776.22
DOVDover Corpor20190401A3.892.280.490.451.791.83
DOXAmdocs Limit20190401A4.922.521.061.051.471.47
DPSTDirexion Dai20190401ETF20.3213.635.466.028.177.60
DPWDPW Holdings20190401A99.43122.9996.65104.3626.4418.64
DPZDomino's Piz20190401A9.156.701.922.344.784.36
DRADDigirad Corp20190401A211.15337.97258.55279.5779.4258.40
DREDuke Realty20190401A3.372.750.250.842.501.90
DRHDiamondRock20190401A9.287.302.473.364.823.94
DRIDarden Resta20190401A5.162.780.590.882.191.91
DRIODarioHealth20190401A250.64255.14114.49114.49140.65140.65
DRIPDirexion Dai20190401ETF10.909.302.093.467.215.84
DRIVGlobal X Aut20190401ETF34.2647.2546.8143.640.443.61
DRNDirexion Dai20190401ETF52.5349.1027.7421.8021.3627.29
DRNADicerna Phar20190401A27.5912.941.942.7611.0010.18
DRQDril-Quip, I20190401A20.637.983.104.014.883.97
DRRMarket Vecto20190401ETN237.11115.54115.54115.540.000.00
DRRXDurect Corp20190401A99.9487.2555.3968.0331.8619.22
DRSKAptus Define20190401ETF19.3320.5520.4120.580.14-0.03
DRVDirexion Dai20190401ETF28.4027.4022.0321.825.385.58
DRWWisdomTree G20190401ETF7.644.112.082.642.031.46
DSDrive Shack20190401A39.3035.6221.5224.7814.1010.84
DSEDuff & Phelp20190401A28.9326.0316.8817.019.149.02
DSGXDescartes Sy20190401A9.317.071.432.715.644.36
DSIiShares MSCI20190401ETF3.082.100.080.612.011.49
DSKEDaseke, Inc.20190401A43.4430.5814.3914.6516.1915.93
DSLVVelocityShar20190401ETF14.279.717.337.232.372.48
DSPGDSP Group In20190401A29.4618.690.112.9818.5815.71
DSSDocument Sec20190401A222.70195.04170.25201.3524.79-6.31
DSSIDiamond S Sh20190401A44.9428.9321.7522.677.186.25
DSTLDistillate U20190401ETF11.0812.3512.3512.350.000.00
DSWLDeswell Indu20190401A264.03186.87186.87186.870.000.00
DSXDiana Shippi20190401A52.4636.6617.9217.9218.7418.75
DTDWisdomTree U20190401ETF3.672.170.722.021.450.15
DTEDTE Energy C20190401A4.242.651.221.441.421.21
DTEADAVIDsTEA In20190401A75.3555.2355.0555.050.180.18
DTECALPS Disrupt20190401ETF88.5842.2942.2042.290.090.00
DTHWisdomTree I20190401ETF12.558.538.518.510.010.01
DTILPrecision Bi20190401A124.6561.2651.2352.9510.038.31
DTNWisdomTree U20190401ETF3.327.104.614.862.502.25
DTODB Crude Oil20190401ETN201.64124.7896.65100.6128.1324.17
DTSSDatasea Inc.20190401A3110.171214.921034.951034.69179.98180.24
DTUSiPath US Tre20190401ETF470.42211.3444.1944.19167.15167.15
DUGProShares Ul20190401ETF7.8913.395.855.507.557.90
DUKDuke Energy20190401A1.421.870.350.621.521.25
DURAVanEck Vecto20190401ETF8.630.000.000.000.000.00
DUSADavis Select20190401ETF27.0126.4742.0542.51-15.59-16.04
DUSLDirexion Dai20190401ETF28.3919.5515.1816.974.372.58
DUSTDirexion Dai20190401ETF5.665.142.171.882.973.26
DVADaVita Inc.20190401A5.773.310.751.372.571.95
DVAXDynavax Tech20190401A22.0616.999.209.527.797.47
DVDDover Motors20190401A142.3284.2783.5183.510.760.76
DVLUFirst Trust20190401ETF39.0632.5527.6427.744.904.80
DVNDevon Energy20190401A3.434.833.122.781.712.06
DVOLFirst Trust20190401ETF36.9932.2232.8532.91-0.63-0.68
DVPDeep Value E20190401ETF22.2914.1612.8513.861.310.30
DVYiShares Sele20190401ETF1.393.191.291.471.901.72
DVYAiShares Asia20190401ETF27.8213.9612.8412.841.121.12
DVYEiShares Emer20190401ETF9.825.550.490.755.064.80
DWASInvesco DWA20190401ETF11.708.096.577.011.521.08
DWATArrow Invest20190401ETF111.28171.05171.05171.050.000.00
DWCRArrow DWA Co20190401ETF188.89
DWFISPDR Dorsey20190401ETF30.3614.1614.1614.160.000.00
DWLDDavis Select20190401ETF27.9322.1720.3821.231.790.93
DWMWisdomTree I20190401ETF8.316.254.555.471.710.78
DWMCAdvisorShare20190401ETF70.9114.4014.4014.400.000.00
DWMFWisdomTree I20190401ETF34.8920.365.7012.2414.668.12
DWPPFirst Trust20190401ETF31.8114.6614.9914.98-0.33-0.32
DWSHAdvisorShare20190401ETF29.3312.2715.956.99-3.685.29
DWSNDawson Geoph20190401A64.1036.9243.9836.91-7.060.01
DWXSPDR S&P Int20190401ETF5.1013.4910.2311.823.261.67
DXDynex Capita20190401A16.4716.2114.9714.521.241.68
DXCDXC Technolo20190401A3.125.674.503.231.182.45
DXCMDexCom, Inc.20190401A12.197.972.012.695.965.28
DXDProShares Ul20190401ETF3.613.201.491.741.711.46
DXGEWisdomTree G20190401ETF16.299.222.332.336.896.89
DXJWisdomTree J20190401ETF1.952.220.900.821.331.40
DXJSWisdomTree J20190401ETF16.7327.1420.5720.026.577.12
DXLGDestination20190401A146.2476.86-4.485.8681.3571.01
DXPEDXP Enterpri20190401A43.3525.74-9.21-8.0034.9533.75
DXYNDixie Group20190401A486.80401.53373.44373.5228.0928.01
DYDycom Indust20190401A17.3010.024.434.575.595.45
DYLSWisdomTree D20190401ETF15.2710.4810.3710.370.120.11
DYNFBlackRock U.20190401ETF11.114.594.594.590.000.00
DYNTDynatronics20190401A426.25150.94150.94150.940.000.00
DZKDirexion Dai20190401ETF27.6616.499.239.077.257.41
DZSIDASAN Zhone20190401A173.6177.7051.5469.4326.158.27
DZZDB Gold Doub20190401ETN43.1927.0517.0517.0810.009.97
EAElectronic A20190401A3.943.650.170.783.482.88
EAFGrafTech Int20190401A13.427.791.622.146.175.65
EAGGiShares ESG20190401ETF8.826.196.196.190.000.00
EARNELLINGTON RE20190401A18.8913.816.586.947.246.87
EARSAuris Medica20190401A24.4944.1537.8938.106.266.04
EASGXtrackers MS20190401ETF17.8916.2116.2116.210.000.00
EASIAmplify EASI20190401ETF14.214.584.584.580.000.00
EASTEASTSIDE DIS20190401A166.8766.6858.5857.108.099.58
EATBrinker Inte20190401A9.528.645.826.052.822.59
EBEventbrite,20190401A30.2013.456.137.067.326.39
EBAYeBay Inc20190401A2.672.770.460.442.312.33
EBFEnnis, Inc.20190401A19.5611.549.339.832.211.70
EBIXEbix Inc20190401A20.1412.39-1.002.5513.399.85
EBIZGlobal X E-c20190401ETF26.6630.3131.8231.80-1.51-1.49
EBMTEagle Bancor20190401A415.97229.39186.62215.5742.7713.83
EBNDSPDR Bloombe20190401ETF4.277.426.916.990.520.43
EBSEmergent Bio20190401A14.196.781.401.525.385.25
EBSBMeridian Ban20190401A16.248.653.954.314.704.33
EBTCEnterprise B20190401A562.46295.16295.16295.160.000.00
ECHiShares MSCI20190401ETF3.694.372.583.591.790.78
ECHOEcho Global20190401A23.3447.120.821.4946.2945.63
ECLEcolab, Inc.20190401A2.811.680.490.651.181.03
ECNSiShares MSCI20190401ETF51.5432.2718.4135.0713.86-2.80
ECOLUS Ecology,20190401A30.9314.847.527.637.327.22
ECOMCHANNELADVIS20190401A30.828.532.346.176.192.36
ECONColumbia Eme20190401ETF13.467.567.467.470.100.08
ECORelectroCore,20190401A153.4069.6245.1053.3824.5316.25
ECPGEncore Capit20190401A25.4613.357.508.615.854.75
ECTECA Marcellu20190401A57.2841.0928.4733.2312.627.87
EDConsolidated20190401A2.731.600.230.341.371.26
EDCDirexion Dai20190401ETF7.204.172.622.441.541.73
EDENiShares MSCI20190401ETF19.8113.5411.9211.881.631.66
EDITEditas Medic20190401A16.9412.159.127.433.034.72
EDIVSPDR S&P Eme20190401ETF16.186.485.255.921.220.56
EDNTEdison Natio20190401A82.5351.8551.8551.850.000.00
EDOGALPS Emergin20190401ETF24.9627.3912.2612.2615.1315.13
EDOWFirst Trust20190401ETF11.752.251.851.850.410.41
EDRYEuroDry Ltd.20190401A354.26135.03109.15114.2025.8820.82
EDUCEducational20190401A160.8388.1386.0386.032.112.11
EDVVanguard Wor20190401ETF5.285.214.244.620.960.58
EDZDirexion Dai20190401ETF5.833.671.951.891.721.78
EEEl Paso Elec20190401A13.865.472.221.943.243.53
EEFTEuronet Worl20190401A10.026.212.042.304.173.91
EEHELEMENTS Lin20190401ETN555.382313.082313.082313.080.000.00
EELVInvesco S&P20190401ETF22.409.328.588.510.740.81
EEMiShares MSCI20190401ETF2.312.281.391.500.890.78
EEMAiShares MSCI20190401ETF17.557.722.923.374.804.35
EEMDAAM S&P Emer20190401ETF48.5750.2250.2250.220.000.00
EEMOInvesco S&P20190401ETF88.1883.2880.3279.402.963.88
EEMSiShares MSCI20190401ETF23.9216.7314.8815.011.841.72
EEMViShares Edge20190401ETF1.821.741.841.35-0.070.18
EEMXSPDR MSCI Em20190401ETF22.2816.9316.9316.930.000.00
EESWisdomTree U20190401ETF13.9414.2112.2113.462.000.75
EETProShares Ul20190401ETF56.4326.3225.7625.720.560.60
EEVProShares Tr20190401ETF8.057.885.676.002.211.87
EEXEmerald Hold20190401A26.3812.613.265.159.357.45
EFAiShares MSCI20190401ETF1.532.761.862.420.900.34
EFADProShares MS20190401ETF14.275.925.575.570.350.35
EFASGlobal X MSC20190401ETF46.6948.1721.3121.3126.8626.86
EFAViShares Edge20190401ETF1.441.171.051.110.130.06
EFAXSPDR MSCI EA20190401ETF31.0638.2038.2038.200.000.00
EFCEllington Fi20190401A12.774.760.760.954.003.80
EFGiShares MSCI20190401ETF3.416.816.236.760.570.05
EFNLiShares MSCI20190401ETF26.7847.9647.8147.880.160.08
EFOProShares Ul20190401ETF69.9848.1342.3044.575.833.56
EFOIEnergy Focus20190401A239.41261.12165.25161.9395.8799.19
EFSCEnterprise F20190401A32.1613.246.026.727.216.52
EFUProShares Tr20190401ETF36.0420.0219.9719.970.040.04
EFViShares MSCI20190401ETF2.043.472.662.980.810.50
EFXEquifax, Inc20190401A4.652.531.111.361.411.17
EFZProShares Tr20190401ETF5.703.543.564.01-0.02-0.47
EGANeGain Corpor20190401A22.9214.662.201.9712.4612.69
EGBNEagle Bancor20190401A24.7818.026.996.5411.0311.49
EGHT8x8, Inc. Co20190401A7.335.231.232.094.003.14
EGLEEagle Bulk S20190401A26.5021.572.113.4819.4518.09
EGOEldorado Gol20190401A22.5519.314.938.4814.3410.80
EGOVNIC Inc20190401A9.509.258.8514.910.43-5.66
EGPEastGroup Pr20190401A12.605.312.003.413.311.90
EGPTVanEck Vecto20190401ETF105.6053.2346.2750.026.963.21
EGRXEagle Pharma20190401A25.3020.2113.3713.116.847.10
EGYVaalco Energ20190401A51.8442.4231.2031.0411.2211.38
EHCEncompass He20190401A7.943.711.942.071.761.64
EHTHeHealth, Inc20190401A30.7113.485.217.548.275.94
EIDOiShares MSCI20190401ETF3.917.223.503.813.723.41
EIDXEidos Therap20190401A147.1072.9821.4734.2451.5238.74
EIGEmployers Ho20190401A14.035.981.361.274.624.71
EIGIEndurance In20190401A17.4714.86-8.31-5.0923.1719.96
EIGREiger BioPha20190401A53.9030.5213.7416.9316.7813.59
EIRLiShares MSCI20190401ETF25.6616.309.4312.876.873.43
EISiShares MSCI20190401ETF58.8654.3052.5052.991.801.31
EIXEdison Inter20190401A3.822.480.751.051.731.43
EKARIdeanomics N20190401ETF51.6725.4822.8325.482.640.00
EKSOEkso Bionics20190401A58.9381.7369.8473.3211.898.41
ELThe Estee La20190401A4.152.530.771.061.761.47
ELANElanco Anima20190401A3.672.880.680.932.201.95
ELDWisdomTree E20190401ETF15.4221.4921.2821.450.210.04
ELFe.l.f. Beaut20190401A16.019.210.902.548.326.68
ELGXEndologix In20190401A27.9621.6312.1613.479.508.16
ELLOEllomay Capi20190401A366.81196.49213.10188.77-16.617.72
ELMDElectromed,20190401A277.6787.8056.9960.9330.8126.87
ELOXEloxx Pharma20190401A364.84214.23126.26139.6487.9874.59
ELSEquity Lifes20190401A9.383.781.531.902.251.88
ELSEElectro-Sens20190401A378.68169.94169.94169.940.000.00
ELTKEltek Ltd20190401A547.21573.95520.12521.8353.8452.13
ELVTElevate Cred20190401A45.3625.9212.0515.0113.8810.91
ELYCallaway Gol20190401A7.275.392.903.372.502.02
EMAGVanEck Vecto20190401ETF72.310.750.750.750.000.00
EMANeMagin Corpo20190401A240.16123.1464.2061.5358.9361.61
EMBiShares J.P.20190401ETF0.921.981.051.040.930.94
EMBHiShares Inte20190401ETF28.9026.9726.9726.970.000.00
EMCBWisdomTree E20190401ETF57.1040.4040.4040.400.010.01
EMCFEmclaire Fin20190401A370.67
EMCGWisdomTree E20190401ETF39.2522.5621.8721.870.680.68
EMDVProShares MS20190401ETF19.54200.6013.4513.59187.15187.01
EMEEMCOR Group,20190401A10.703.621.471.562.152.06
EMFMGlobal X MSC20190401ETF32.5630.7930.7930.790.000.00
EMGFiShares Edge20190401ETF17.3021.4717.7315.613.755.86
EMHYiShares J.P.20190401ETF5.315.353.445.191.910.16
EMIFiShares Emer20190401ETF27.6114.6414.6414.640.000.00
EMIHXtrackers Em20190401ETF118.5056.1856.1856.180.000.00
EMKREmcore Corp20190401A48.656.953.874.753.082.20
EMLEastern Comp20190401A209.88112.10109.52109.512.592.59
EMLCVanEck Vecto20190401ETF2.982.361.081.201.261.14
EMLPFirst Trust20190401ETF4.373.562.653.120.910.43
EMMFWisdomTree E20190401ETF110.878.778.778.770.000.01
EMMSEmmis Commun20190401A369.45193.84198.92199.82-5.08-5.99
EMNEastman Chem20190401A4.725.650.751.204.904.45
EMPEntergy Miss20190401A24.8216.9713.6814.603.302.38
EMQQEMQQ The Eme20190401ETF10.325.575.194.300.381.27
EMREmerson Elec20190401A2.042.34-0.580.372.921.97
EMSGXtrackers MS20190401ETF36.46
EMSHProShares Sh20190401ETF26.7117.8217.8217.820.000.00
EMTLSPDR DoubleL20190401ETF31.9424.4424.1324.130.310.31
EMTYProShares De20190401ETF18.6320.7121.1121.63-0.40-0.92
EMXEMX Royalty20190401A234.09176.78160.39160.3916.3816.38
EMXCiShares MSCI20190401ETF43.3814.2614.2614.260.000.00
ENBEnbridge, In20190401A2.792.410.360.562.051.85
ENBLENABLE MIDST20190401A15.3513.053.024.7110.038.34
ENDPEndo Interna20190401A12.7111.532.233.449.298.08
ENFRAlerian Ener20190401ETF35.883.603.063.540.550.06
ENGENGlobal Cor20190401A447.73323.97318.77318.775.205.20
ENLCENLINK MIDST20190401A8.346.473.293.663.192.82
ENLVEnlivex Ther20190401A430.72259.48169.89173.3989.5986.09
ENOBEnochian Bio20190401A36.51144.789.719.71135.07135.07
ENORiShares MSCI20190401ETF59.0957.6957.8957.89-0.20-0.20
ENPHEnphase Ener20190401A11.7531.2817.119.7814.1821.54
ENREnergizer Ho20190401A8.404.30-0.201.174.503.13
ENSEnerSys, Inc20190401A15.786.672.572.784.103.89
ENSGThe Ensign G20190401A20.2621.972.683.0419.2918.93
ENSVEnservco Cor20190401A367.92397.63348.30348.9049.3348.73
ENTGlobal Eagle20190401A78.4584.2459.5460.2824.7023.96
ENTAEnanta Pharm20190401A36.1118.553.736.4714.7612.02
ENTGEntegris Inc20190401A5.435.060.811.584.253.48
ENTRERShares Ent20190401ETF30.7312.2712.2712.270.000.00
ENTXEntera Bio L20190401A780.01675.48678.74678.74-3.26-3.26
ENVENVESTNET, I20190401A17.285.871.582.304.293.57
ENVAEnova Intern20190401A23.5411.714.976.246.745.47
ENZEnzo Biochem20190401A51.0465.1555.0555.8410.119.31
ENZLiShares Trus20190401ETF22.1520.8917.5718.083.332.82
EOGEOG Resource20190401A3.372.280.450.581.831.71
EOLSEvolus, Inc.20190401A51.7438.5521.9323.0916.6215.46
EPAMEPAM SYSTEMS20190401A13.735.542.412.783.132.76
EPAYBottomline T20190401A21.2211.705.174.947.007.28
EPCEdgewell Per20190401A11.675.51-0.180.145.695.38
EPDEnterprise P20190401A3.452.541.241.621.290.92
EPHEiShares MSCI20190401ETF6.3717.330.963.7916.3713.54
EPIWisdomTree I20190401ETF3.773.801.912.341.901.46
EPIXESSA Pharma20190401A345.90282.37203.14198.7579.2283.62
EPMEvolution Pe20190401A30.3820.2510.1312.2910.127.95
EPOLiShares MSCI20190401ETF5.163.662.192.471.481.20
EPPiShares MSCI20190401ETF2.412.561.861.790.700.77
EPREPR Properti20190401A6.653.700.310.443.403.26
EPRFInnovator S&20190401ETF27.1441.9255.9555.95-14.03-14.03
EPRTEssential Pr20190401A11.765.531.632.073.913.47
EPSWisdomTree U20190401ETF17.2318.9118.9018.910.010.00
EPSNEpsilon Ener20190401A1402.121457.231457.231457.230.000.00
EPUiShares MSCI20190401ETF9.467.025.405.851.641.18
EPVProShares Ul20190401ETF23.8927.2331.8532.13-4.62-4.90
EPZMEpizyme, Inc20190401A21.6613.7910.1010.973.692.82
EQEquillium, I20190401A1355.82225.1856.4056.40168.78168.78
EQALInvesco Russ20190401ETF5.444.414.042.740.371.67
EQBKEquity Bancs20190401A44.0414.215.835.618.388.60
EQCEquity Commo20190401A4.643.041.111.461.931.58
EQHEquitable Ho20190401A5.183.870.630.903.242.96
EQIXEquinix, Inc20190401A7.954.280.951.523.342.76
EQLALPS Equal S20190401ETF7.924.354.334.320.020.02
EQMEQM Midstrea20190401A11.874.071.142.462.931.62
EQREquity Resid20190401A3.681.951.331.340.620.61
EQRRProShares Eq20190401ETF26.1923.50-8.7211.3632.2312.15
EQSEquus Total20190401A275.11115.5797.8897.8817.6917.69
EQTEQT CORP20190401A5.165.332.232.413.102.92
EQWLInvesco S&P20190401ETF25.609.6617.2116.73-7.55-7.07
ERAERA GROUP IN20190401A43.2625.55-2.257.0127.7918.53
ERFEnerplus Cor20190401A11.809.694.334.525.375.08
ERIEldorado Res20190401A13.2215.626.266.929.368.70
ERIEErie Indemni20190401A22.669.692.542.857.146.84
ERIIEnergy Recov20190401A21.7414.53-2.01-1.1816.5315.71
ERMEquityCompas20190401ETF41.7236.0336.0336.030.000.00
EROSEROS INTERNA20190401A18.6011.214.774.676.446.54
ERSXERShares Non20190401ETF136.33113.48113.48113.480.000.00
ERUSiShares MSCI20190401ETF3.893.913.423.560.510.36
ERXDirexion Dai20190401ETF4.334.351.391.272.963.08
ERYDirexion Dai20190401ETF9.355.142.062.623.082.52
ESEversource E20190401A2.161.450.270.291.171.16
ESBKElmira Savin20190401A142.7868.2067.9867.980.220.22
ESCAEscalade Inc20190401A564.91326.16296.67296.8829.5029.28
ESEESCO Technol20190401A19.678.891.682.647.216.25
ESEAEuroseas Ltd20190401A297.73144.34136.12132.638.2211.71
ESGFlexShares T20190401ETF5.4931.5131.5830.47-0.071.04
ESGDiShares Trus20190401ETF7.396.935.596.901.340.03
ESGEiShares, Inc20190401ETF13.779.438.448.791.000.64
ESGGFlexShares S20190401ETF17.5812.2513.7512.98-1.49-0.72
ESGNColumbia Sus20190401ETF109.87134.59134.59134.590.000.00
ESGREnstar Group20190401A56.6518.9312.2312.506.706.43
ESGSColumbia Sus20190401ETF43.6439.7838.3238.961.460.82
ESGUiShares Trus20190401ETF7.026.025.705.960.330.06
ESGVVanguard ESG20190401ETF4.783.702.923.290.780.41
ESIElement Solu20190401A10.057.836.455.091.382.74
ESLTElbit System20190401A49.7936.3724.4229.8211.966.55
ESMLiShares ESG20190401ETF34.8718.4518.4518.450.000.00
ESNTEssent Group20190401A10.065.051.821.933.233.12
ESPEspey Mfg. &20190401A143.7271.6165.6068.396.003.21
ESPOVanEck Vecto20190401ETF17.3117.8415.0117.122.830.72
ESPREsperion The20190401A24.0015.173.958.7211.226.46
ESQEsquire Fina20190401A521.92122.21119.69120.582.521.63
ESRTEMPIRE STATE20190401A6.485.311.902.673.402.63
ESSEssex Proper20190401A9.704.941.521.963.422.99
ESSAESSA Bancorp20190401A126.6260.4255.8356.264.594.16
ESTAEstablishmen20190401A113.7532.8216.9818.8515.8413.98
ESTCElastic N.V.20190401A27.8712.698.028.864.663.82
ESTEEarthstone E20190401A60.1226.93-1.382.9528.3123.98
ESXBCommunity Ba20190401A136.5770.3854.8155.5015.5714.88
ETEnergy Trans20190401A6.427.213.785.033.432.17
ETFCE*Trade Fina20190401A3.163.49-0.060.363.563.13
ETHEthan Allen20190401A14.827.573.083.524.484.05
ETHOETF Managers20190401ETF42.1073.7238.2837.9135.4335.80
ETMEntercom Com20190401A18.7813.697.498.756.204.94
ETNEaton Corpor20190401A1.851.850.811.161.040.70
ETONEton Pharmac20190401A269.8884.69-8.4627.4793.1557.22
ETREntergy Corp20190401A3.632.090.881.051.211.04
ETRNEquitrans Mi20190401A6.593.640.010.943.622.69
ETSYEtsy, Inc.20190401A9.776.264.213.382.052.87
ETTXEntasis Ther20190401A403.79278.28109.83124.70168.45153.58
EUDGWisdomTree E20190401ETF22.5217.2617.2017.180.060.08
EUDVProShares MS20190401ETF40.3379.1679.5579.16-0.390.00
EUFNiShares MSCI20190401ETF5.464.993.974.081.020.90
EUMProShares Tr20190401ETF5.495.774.614.241.161.53
EUMFWisdomTree E20190401ETF60.15137.07189.48137.07-52.420.00
EUMViShares Edge20190401ETF15.677.457.457.450.000.00
EURLDirexion Dai20190401ETF9.918.308.339.04-0.04-0.74
EURNEURONAV NV20190401A12.148.223.273.904.924.29
EURZXtrackers Eu20190401ETF145.5532.7132.7132.710.000.00
EUSAiShares MSCI20190401ETF5.444.762.942.851.811.90
EUSCWisdomTree E20190401ETF12.067.203.363.453.853.75
EVEaton Vance20190401A7.063.621.361.042.262.58
EVAEnviva Partn20190401A30.4817.4513.8616.023.581.43
EVBGEverbridge,20190401A25.2013.978.2910.255.875.00
EVBNEvans Bancor20190401A213.01264.77263.32263.321.451.45
EVCEntravision20190401A52.9123.0513.6612.739.3310.30
EVEREverQuote, I20190401A161.9079.6158.8258.0120.7921.61
EVFMEvofem Biosc20190401A518.86221.35221.33220.700.020.66
EVGNEVOGENE LTD.20190401A1189.80852.01852.01852.010.000.00
EVHEvolent Heal20190401A13.1210.982.513.168.477.82
EVIEVI Industri20190401A127.3955.9145.8546.2310.059.67
EVKEver-Glory I20190401A6627.41697.24485.98530.74211.25166.50
EVLOEvelo Biosci20190401A162.98175.86171.68165.934.189.94
EVOKEvoke Pharma20190401A91.8495.1731.3464.8463.8330.34
EVOLEvolving Sys20190401A205.86133.95107.16109.6126.7924.35
EVOPEVO Payments20190401A32.1663.369.3419.4954.0243.87
EVREvercore Inc20190401A12.925.723.573.222.152.51
EVRGEvergy, Inc.20190401A6.645.440.721.164.744.30
EVRIEveri Holdin20190401A10.707.783.224.064.563.71
EVTCEVERTEC, INC20190401A11.705.982.112.883.863.10
EVXVanEck Vecto20190401ETF31.5520.5620.6620.66-0.09-0.09
EWEdwards Life20190401A6.813.161.952.261.200.89
EWAiShares MSCI20190401ETF4.636.071.351.434.734.65
EWBCEast-West Ba20190401A8.3214.011.281.6812.7312.33
EWCiShares MSCI20190401ETF3.593.860.731.843.132.02
EWCOInvesco Exch20190401ETF20.3882.9099.6382.90-16.740.00
EWDiShares MSCI20190401ETF3.488.686.627.192.081.50
EWGiShares MSCI20190401ETF3.673.171.722.011.451.16
EWGSiShares MSCI20190401ETF23.2447.8644.7944.793.073.07
EWHiShares MSCI20190401ETF3.763.071.822.061.251.01
EWIiShares MSCI20190401ETF3.592.861.311.821.551.04
EWJiShares MSCI20190401ETF1.811.510.600.740.910.77
EWJEiShares MSCI20190401ETF11.34
EWJViShares MSCI20190401ETF11.9311.9411.9411.940.000.00
EWKiShares MSCI20190401ETF22.8236.1127.9427.928.178.19
EWLiShares MSCI20190401ETF2.822.811.551.691.271.12
EWMiShares MSCI20190401ETF3.479.046.947.562.131.51
EWMCInvesco S&P20190401ETF20.8715.0614.9815.060.080.00
EWNiShares MSCI20190401ETF3.403.092.152.310.940.78
EWOiShares MSCI20190401ETF19.5418.0816.9317.051.151.03
EWPiShares MSCI20190401ETF3.472.982.161.170.821.80
EWQiShares MSCI20190401ETF3.372.911.141.291.771.62
EWREInvesco S&P20190401ETF21.9418.0818.1018.09-0.010.00
EWSiShares MSCI20190401ETF4.163.892.642.611.241.28
EWSCInvesco S&P20190401ETF43.0513.4413.4413.440.000.00
EWTiShares MSCI20190401ETF2.872.151.061.171.080.98
EWUiShares MSCI20190401ETF3.002.560.851.001.711.56
EWUSiShares MSCI20190401ETF50.8977.2277.2177.220.000.00
EWVProShares Tr20190401ETF74.8059.6759.5059.500.170.17
EWWiShares MSCI20190401ETF2.342.080.040.292.051.80
EWXSPDR S&P Eme20190401ETF9.828.606.856.211.752.39
EWYiShares MSCI20190401ETF1.622.791.962.120.840.68
EWZiShares MSCI20190401ETF2.392.611.001.151.611.46
EWZSiShares MSCI20190401ETF43.0429.9731.0529.67-1.080.31
EXASExact Scienc20190401A11.147.466.454.371.013.09
EXCExelon Corpo20190401A2.042.48-0.010.442.492.04
EXELExelixis Inc20190401A4.574.190.870.823.333.37
EXFOEXFO INC.20190401A114.8496.6689.3387.677.338.99
EXIiShares Glob20190401ETF20.2916.9016.7116.730.190.17
EXKEndeavour Si20190401A40.6533.4918.1918.3615.3015.14
EXLSExlService H20190401A25.349.993.844.366.145.62
EXPEagle Materi20190401A7.734.690.521.434.002.93
EXPDExpeditors I20190401A3.761.770.260.521.511.25
EXPEExpedia Grou20190401A3.922.211.021.201.191.01
EXPIeXp World Ho20190401A96.8188.8355.4069.7433.4219.09
EXPOExponent Inc20190401A18.218.994.344.184.664.81
EXPRExpress, Inc20190401A23.4618.6511.4411.867.216.78
EXRExtra Space20190401A6.5310.052.823.097.236.96
EXTNExterran Cor20190401A24.5910.825.705.795.125.04
EXTRExtreme Netw20190401A13.8839.0116.5320.6722.5018.42
EYENational Vis20190401A16.998.364.365.744.002.62
EYEGEyegate Phar20190401A214.57249.67146.72144.44102.95105.23
EYENEyenovia, In20190401A159.10326.60-15.43-28.96342.03355.56
EYESSecond Sight20190401A73.9773.534.1839.5469.3534.05
EYLDCambria Emer20190401ETF85.3756.8765.5959.19-8.72-2.32
EYPTEyePoint Pha20190401A84.5691.1541.4843.3249.6847.84
EZAiShares MSCI20190401ETF2.281.900.641.031.260.87
EZJProShares Ul20190401ETF130.2984.2081.5583.232.650.98
EZMWisdomTree U20190401ETF8.288.868.988.94-0.12-0.08
EZPWEzcorp Inc20190401A16.409.923.124.146.815.79
EZUiShare MSCI20190401ETF2.562.291.181.331.110.96
FFord Motor C20190401A11.168.504.955.553.532.91
FAARFirst Trust20190401ETF29.0521.0320.5820.710.450.32
FABFirst Trust20190401ETF36.2819.1916.0718.223.130.98
FADFirst Trust20190401ETF25.7917.6917.4117.410.280.28
FAFFirst Americ20190401A8.174.461.892.702.571.76
FALNiShares Fall20190401ETF20.2633.5830.5430.543.043.03
FAMIFarmmi, Inc.20190401A182.60167.28123.43139.8843.8527.40
FANFirst Trust20190401ETF13.0618.0211.7711.776.256.25
FANGDiamondback20190401A7.343.790.911.752.882.04
FARMFarmer Bros20190401A39.0729.966.848.6123.1221.35
FAROFaro Technol20190401A42.2422.4310.6312.3511.8010.08
FASDirexion Dai20190401ETF4.193.130.300.622.832.51
FASTFastenal Co20190401A2.4011.220.200.9411.0210.29
FATFAT Brands I20190401A1331.87657.34558.64558.6498.7098.70
FATEFate Therape20190401A23.3713.581.23-0.3012.3613.88
FAUSFirst Trust20190401ETF43.9017.9418.0117.94-0.070.00
FAZDirexion Dai20190401ETF11.019.673.054.406.625.27
FBFacebook, In20190401A1.571.530.080.551.450.99
FBCFlagstar Ban20190401A15.746.362.612.873.763.49
FBGXUBS AG FI En20190401ETN93.1751.0950.5878.540.51-27.29
FBHSFORTUNE BRAN20190401A3.332.440.540.741.891.70
FBIOFortress Bio20190401A95.2569.9934.7435.3935.2534.60
FBIZFirst Busine20190401A304.88136.83107.90123.4328.9313.40
FBKFB Financial20190401A52.2615.0710.6211.004.454.08
FBMFoundation B20190401A38.4628.196.439.0621.7719.14
FBMSFirst Bancsh20190401A64.30144.14-14.98137.31159.136.83
FBNCFirst Bancor20190401A40.1912.556.016.586.545.97
FBNDFidelity Tot20190401ETF2.532.830.421.482.411.35
FBPFirst BanCor20190401A8.856.672.532.714.153.96
FBSSFauquier Ban20190401A698.58604.36604.36604.360.000.00
FBTFirst Trust20190401ETF6.903.852.942.340.911.52
FBZFirst Trust20190401ETF39.7929.5827.9328.081.651.49
FCFranklin Cov20190401A78.4837.8032.3333.375.484.44
FCAFirst Trust20190401ETF180.89142.50129.52129.5212.9812.98
FCALFirst Trust20190401ETF68.5556.9447.8947.899.059.05
FCANFirst Trust20190401ETF25.631.411.401.410.010.00
FCAPFirst Capita20190401A497.06277.43355.44337.65-78.01-60.23
FCAUFIAT CHRYSLE20190401A6.605.121.991.603.123.51
FCBCFirst Commun20190401A55.6228.805.357.8023.4521.00
FCBPFirst Choice20190401A229.9488.1673.7379.2014.438.96
FCCOFirst Commun20190401A181.36123.00106.48103.4016.5219.60
FCCY1st Constitu20190401A216.43119.59124.01124.01-4.42-4.42
FCEFFirst Trust20190401ETF32.5613.7411.6710.612.063.13
FCELFuelCell Ene20190401A92.82138.73107.41109.7031.3229.03
FCFFirst Common20190401A8.497.322.042.965.284.35
FCFSFirstCash, I20190401A23.0112.838.289.054.553.78
FCGFirst Trust20190401ETF5.967.998.606.13-0.611.86
FCNFTI Consulti20190401A15.526.051.771.874.284.19
FCNCAFirst Citize20190401A52.0535.1124.2525.189.888.95
FCOMFidelity MSC20190401ETF7.697.967.147.520.810.44
FCORFidelity Cor20190401ETF5.8017.90-0.56-0.4718.4618.36
FCPTFour Corners20190401A13.596.122.903.383.222.74
FCTRFirst Trust20190401ETF26.7210.7610.7610.760.000.00
FCVTFirst Trust20190401ETF27.5311.825.0010.056.821.77
FCXFreeport-McM20190401A7.637.503.744.143.763.37
FDBCFidelity D &20190401A669.76382.97382.61382.970.360.00
FDDFirst Trust20190401ETF7.955.096.196.28-1.11-1.19
FDEFFirst Defian20190401A86.6116.969.959.847.017.12
FDEMFidelity Tar20190401ETF10.826.033.403.402.642.64
FDEVFidelity Tar20190401ETF16.657.857.857.850.000.00
FDHYFidelity Hig20190401ETF19.0125.0413.6213.6111.4311.43
FDISFidelity MSC20190401ETF4.292.521.371.331.151.18
FDIVFirst Trust20190401ETF20.1812.4212.5310.67-0.101.76
FDLFirst Trust20190401ETF3.453.803.433.460.370.34
FDLOFidelity Low20190401ETF13.5016.197.959.148.247.05
FDMFirst Trust20190401ETF12.626.425.746.020.690.41
FDMOFidelity Mom20190401ETF15.6018.1516.6816.651.471.50
FDNFirst Trust20190401ETF2.481.350.530.650.810.69
FDNIFirst Trust20190401ETF706.6550.2650.2650.260.000.00
FDPFresh Del Mo20190401A17.6710.653.402.197.258.46
FDRRFidelity Div20190401ETF13.9019.584.533.9415.0515.64
FDSFactset Rese20190401A9.714.981.802.803.182.18
FDTFirst Trust20190401ETF10.9213.378.9113.214.460.16
FDTSFirst Trust20190401ETF72.6128.2828.2828.280.000.00
FDUSFidus Invest20190401A20.0212.7611.3210.781.441.98
FDVVFidelity Hig20190401ETF12.1920.7019.5319.571.181.13
FDXFedEx Corpor20190401A3.652.390.350.822.051.58
FEFirstEnergy20190401A2.472.190.700.911.491.28
FEIMFrequency El20190401A166.27317.34223.28230.1694.0687.18
FELEFranklin Ele20190401A20.479.442.953.266.496.18
FEMFirst Trust20190401ETF7.956.356.676.01-0.310.34
FEMBFirst Trust20190401ETF23.2011.2412.6511.20-1.410.04
FEMSFirst Trust20190401ETF63.3724.5024.5024.500.000.00
FENCFennec Pharm20190401A119.3578.6216.5223.3762.1055.25
FENYFidelity MSC20190401ETF5.726.394.945.561.450.85
FEPFirst Trust20190401ETF12.159.288.799.020.490.25
FETFORUM ENERGY20190401A20.2814.468.668.155.806.31
FEULCredit Suiss20190401ETN32.0126.3026.3726.30-0.070.00
FEUZFirst Trust20190401ETF40.9927.5829.5429.72-1.96-2.14
FEXFirst Trust20190401ETF3.243.004.053.05-1.05-0.05
FEYEFireEye, Inc20190401A6.127.671.462.746.214.94
FEZSPDR EURO ST20190401ETF2.715.213.683.851.531.36
FFFuture Fuel20190401A22.9511.792.283.339.518.46
FFBCFirst Financ20190401A16.287.462.584.765.044.32
FFBWFFBW, Inc. C20190401A179.21104.87104.87104.870.000.00
FFEUBarclays ETN20190401ETN38.0535.7035.6234.870.080.83
FFGFBL Financia20190401A57.9518.0911.7913.836.294.26
FFHGFormula Foli20190401ETF33.5821.5421.2521.420.290.12
FFHLFuwei Films20190401A237.57202.52154.24159.2948.2843.23
FFICFlushing Fin20190401A25.2517.446.929.1010.528.34
FFINFirst Financ20190401A15.807.563.714.293.853.27
FFIUUVA Unconstr20190401ETF48.63
FFIVF5 Networks20190401A6.004.531.301.813.182.72
FFNWFirst Financ20190401A133.4110.248.169.112.081.13
FFRFirst Trust20190401ETF19.0513.3312.8913.720.44-0.39
FFSGFormulaFolio20190401ETF45.4332.2532.4232.49-0.17-0.25
FFTGFormulaFolio20190401ETF44.0621.6921.6621.690.040.00
FFTIFormulaFolio20190401ETF29.8022.8515.4415.447.417.41
FFTYInnovator IB20190401ETF4.125.932.004.393.941.55
FFWMFirst Founda20190401A28.2611.47-4.140.8515.6110.62
FGFGL Holdings20190401A12.9017.4410.9011.236.556.22
FGBIFIRST GUARAN20190401A300.16118.58109.84112.748.745.84
FGDFirst Trust20190401ETF14.9811.487.898.653.592.83
FGENFibroGen, In20190401A17.289.10-2.59-1.2211.6910.32
FGMFirst Trust20190401ETF18.5812.4812.4812.480.000.00
FHBFirst Hawaii20190401A4.898.300.791.327.526.99
FHKFirst Trust20190401ETF83.7451.7151.7151.710.000.00
FHLCFidelity MSC20190401ETF3.996.465.065.321.401.14
FHNFirst Horizo20190401A7.165.952.342.763.663.23
FIFRANKS INTER20190401A17.8023.938.849.0815.2515.00
FIBKFirst Inters20190401A15.278.033.994.064.043.97
FIBRiShares Edge20190401ETF12.885.885.885.880.000.00
FICOFair Isaac C20190401A16.107.131.432.745.704.40
FIDFirst Trust20190401ETF143.9869.4869.4169.480.070.00
FIDIFidelity Int20190401ETF48.9223.5322.0422.091.491.44
FIDUFidelity MSC20190401ETF4.856.191.063.155.133.04
FIEEFI Enhanced20190401ETN107.0669.1954.8969.1914.300.00
FIHDUBS AG FI En20190401ETN68.5441.5740.8141.000.760.57
FILLiShares MSCI20190401ETF21.6869.0022.3722.3846.6346.63
FINXGlobal X Fun20190401ETF18.7513.1111.0211.372.091.74
FISFidelity Nat20190401A1.671.820.620.991.200.84
FISIFinancial In20190401A90.0526.7120.7821.515.925.20
FISVFiserv Inc20190401A1.823.060.640.692.422.37
FITFitbit, Inc.20190401A17.0613.358.129.125.234.23
FITBFifth Third20190401A3.875.061.601.733.493.33
FIVAFidelity Int20190401ETF82.22109.6227.9427.6181.6882.01
FIVEFive Below,20190401A8.095.201.782.293.422.91
FIVGDefiance Nex20190401ETF11.8910.7710.3111.640.45-0.88
FIVNFIVE9, INC.20190401A15.619.353.983.545.375.81
FIWFirst Trust20190401ETF14.636.001.253.864.752.15
FIXComfort Syst20190401A13.884.981.881.803.103.18
FIXDFirst Trust20190401ETF7.775.615.015.310.600.30
FIXXHomology Med20190401A113.3837.7114.6721.1523.0416.56
FIYYBarclays ETN20190401ETN31.0535.2435.5235.93-0.28-0.68
FIZZNational Bev20190401A18.829.042.632.926.416.12
FJPFirst Trust20190401ETF18.0513.9613.8513.880.110.09
FKOFirst Trust20190401ETF21.109.36-3.20-23.5612.5632.92
FKUFirst Trust20190401ETF43.1820.9220.9220.920.000.00
FLFoot Locker,20190401A4.942.721.171.281.561.45
FLAGFLAG-Forensi20190401ETF61.5227.0215.39-29.0211.6356.04
FLAXFranklin FTS20190401ETF22.8421.0621.0621.810.00-0.75
FLBLFranklin Lib20190401ETF32.1614.6414.6414.640.000.00
FLBRFranklin FTS20190401ETF39.5561.3110.6156.4550.704.87
FLCAFranklin FTS20190401ETF20.390.00
FLCHFranklin FTS20190401ETF32.2544.0548.0248.85-3.96-4.80
FLCOFranklin Lib20190401ETF26.7325.2625.2625.260.000.00
FLDMFluidigm Cor20190401A15.6311.965.377.356.604.61
FLDRFidelity Low20190401ETF4.848.408.738.35-0.330.05
FLEEFranklin FTS20190401ETF7.2113.489.839.833.653.65
FLEHFranklin FTS20190401ETF23.9510.4310.4310.430.000.00
FLEUBarclays ETN20190401ETN38.4582.9382.9382.930.000.00
FLEXFlex Ltd. Or20190401A9.8814.792.722.8612.0811.96
FLFRFranklin FTS20190401ETF10.5211.7911.7911.790.000.00
FLGBFranklin FTS20190401ETF20.8579.3579.3979.39-0.04-0.04
FLGECredit Suiss20190401ETN31.4819.4517.2919.142.160.31
FLGRFranklin FTS20190401ETF13.5114.8710.9010.903.973.97
FLGTFulgent Gene20190401A335.81243.07198.86198.9944.2244.09
FLHKFranklin FTS20190401ETF17.6411.7511.7511.750.000.00
FLHYFranklin Lib20190401ETF35.030.00
FLIAFranklin Lib20190401ETF38.1920.3220.3220.320.000.00
FLICFirst of Lon20190401A35.1213.451.592.2711.8611.18
FLINFranklin FTS20190401ETF26.4718.5218.5218.520.000.00
FLIRFlir Systems20190401A5.164.17-1.49-0.385.664.55
FLIYFranklin FTS20190401ETF12.547.767.767.760.000.00
FLJHFranklin FTS20190401ETF82.8876.94115.2976.94-38.350.00
FLJPFranklin FTS20190401ETF13.485.814.855.650.960.17
FLKRFranklin FTS20190401ETF23.6155.95-13.8455.9569.800.00
FLLFull House R20190401A365.48126.10105.69106.2720.4119.83
FLLAFranklin FTS20190401ETF58.780.540.540.540.000.00
FLLVFranklin Lib20190401ETF36.9617.7217.7217.720.000.00
FLMFirst Trust20190401ETF45.5551.74-4.204.4055.9347.33
FLMBFranklin Lib20190401ETF44.3520.5120.5120.510.000.00
FLMIFranklin Lib20190401ETF46.0237.0737.0737.070.000.00
FLMNFalcon Miner20190401A61.4174.2929.1329.9445.1644.35
FLMXFranklin FTS20190401ETF62.7816.6512.5916.654.060.00
FLNFirst Trust20190401ETF41.1539.8539.8239.820.030.03
FLNTFluent, Inc.20190401A42.2785.2614.1412.9471.1272.32
FLOFlowers Food20190401A4.977.501.241.836.255.68
FLOTiShares Floa20190401ETF1.971.481.461.470.020.01
FLOWSPX FLOW, In20190401A19.926.492.290.924.205.57
FLQDFranklin Lib20190401ETF19.16
FLQEFranklin Lib20190401ETF23.1211.3810.0910.091.281.28
FLQGFranklin Lib20190401ETF43.9737.3540.8137.35-3.460.00
FLQHFranklin Lib20190401ETF18.9314.8720.2720.27-5.40-5.40
FLQLFranklin Lib20190401ETF9.546.456.736.70-0.27-0.24
FLQMFranklin Lib20190401ETF14.9029.7929.2129.770.580.02
FLQSFranklin Lib20190401ETF20.6740.3034.3034.306.006.00
FLRFluor Corpor20190401A4.922.991.871.301.121.69
FLRNSPDR Bloombe20190401ETF3.315.845.945.88-0.04-0.04
FLRTPacific Glob20190401ETF105.268.9778.2078.20-69.23-69.23
FLRUFranklin FTS20190401ETF64.2137.3037.3037.300.000.00
FLSFlowserve Co20190401A5.525.020.410.954.624.08
FLSAFranklin FTS20190401ETF44.5235.2535.2535.250.000.00
FLSWFranklin FTS20190401ETF124.950.000.000.000.000.00
FLTFleetCor Tec20190401A6.093.060.791.932.281.13
FLTBFidelity Lim20190401ETF11.7413.5010.7710.772.742.74
FLTRVanEck Vecto20190401ETF4.143.593.533.530.060.06
FLTWFranklin FTS20190401ETF129.0836.1336.1336.130.000.00
FLWS1-800-FLOWER20190401A15.6710.154.274.835.885.32
FLXNFlexion Ther20190401A24.1114.398.178.906.225.48
FLXSFlexsteel In20190401A65.9036.139.569.3026.5726.83
FLZAFranklin FTS20190401ETF30.1826.2126.2126.210.000.00
FMiShares MSCI20190401ETF15.0112.398.529.253.873.13
FMAOFarmers & Me20190401A360.44197.49123.80131.2373.6966.26
FMATFidelity MSC20190401ETF6.192.722.032.410.690.31
FMBFirst Trust20190401ETF6.754.664.754.57-0.080.10
FMBHFirst Mid Ba20190401A112.2761.0857.1957.723.883.36
FMBIFirst Midwes20190401A10.518.973.608.805.370.17
FMCFMC Corporat20190401A4.882.13-0.230.072.362.06
FMCIForum Merger20190401A32.5334.6134.6134.610.000.00
FMFFirst Trust20190401ETF67.96138.54-18.62-18.62157.16157.16
FMHIFirst Trust20190401ETF25.2520.2218.5418.681.681.54
FMKFirst Trust20190401ETF31.555.034.485.030.550.01
FMNBFarmers Nati20190401A72.6535.7826.4928.389.307.40
FNFabrinet20190401A17.369.836.276.683.563.14
FNBF.N.B. Corp20190401A9.327.283.263.804.023.49
FNCBFNCB Bancorp20190401A95.1565.7841.4949.0224.2916.75
FNCLFidelity MSC20190401ETF2.923.061.661.661.401.40
FNDFloor & Deco20190401A9.684.403.273.511.130.90
FNDASchwab Funda20190401ETF8.154.494.194.240.300.25
FNDBSchwab Funda20190401ETF13.057.711.943.195.774.52
FNDCSchwab Funda20190401ETF8.143.684.263.18-0.580.50
FNDESchwab Funda20190401ETF6.685.464.615.260.850.20
FNDFSchwab Funda20190401ETF4.153.882.882.651.001.23
FNDXSchwab Funda20190401ETF4.134.193.564.170.630.03
FNFFidelity Nat20190401A4.423.220.240.662.992.56
FNGDMicroSectors20190401ETN30.1418.4515.6116.672.841.78
FNGOMicroSectors20190401ETN37.41216.21216.21216.210.000.00
FNGUMicroSectors20190401ETN11.817.843.694.734.163.11
FNGZMicroSectors20190401ETN20.50171.4789.3389.3382.1482.14
FNHCFedNat Holdi20190401A50.5523.606.837.7116.7715.89
FNIFirst Trust20190401ETF14.246.657.037.09-0.38-0.45
FNJNFinjan Holdi20190401A75.3382.343.095.0079.2577.34
FNKFirst Trust20190401ETF34.3921.6520.8420.880.810.77
FNKOFunko, Inc.20190401A20.4514.775.668.249.126.55
FNLCFirst Bancor20190401A107.6555.1657.4457.44-2.28-2.28
FNVFranco-Nevad20190401A4.492.220.010.322.211.90
FNWBFirst Northw20190401A185.7944.2244.2244.220.000.00
FNXFirst Trust20190401ETF8.938.575.385.623.192.94
FNYFirst Trust20190401ETF35.8920.5116.0117.034.503.48
FOCSFocus Financ20190401A56.3320.9811.6313.639.347.34
FOEFerro Corpor20190401A8.526.262.032.374.233.89
FOLDAmicus Thera20190401A8.418.790.731.958.066.84
FONRFonar Corpor20190401A78.0239.5230.8831.518.658.02
FORForestar Gro20190401A136.4075.9061.3964.5514.5211.35
FORDForward Indu20190401A203.73150.13117.24117.2532.8932.88
FORKFuling Globa20190401A198.89164.64158.51158.516.146.14
FORMFormFactor I20190401A14.817.712.012.095.705.62
FORRForrester Re20190401A66.1922.4412.5512.129.9010.32
FOSLFossil Group20190401A10.718.11-0.510.178.627.94
FOVLiShares Focu20190401ETF9.2514.142.022.0212.1212.12
FOXFox Corporat20190401A3.423.180.241.692.951.49
FOXAFox Corporat20190401A3.115.304.034.121.271.18
FOXFFox Factory20190401A21.7214.704.244.8010.469.91
FPAFirst Trust20190401ETF60.5419.71-8.26-8.2627.9727.97
FPACFar Point Ac20190401A15.623.019.469.46-6.45-6.45
FPAYFlexShopper,20190401A176.46163.74131.31130.3832.4333.36
FPEFirst Trust20190401ETF5.535.575.475.530.100.04
FPEIFirst Trust20190401ETF9.203.003.003.000.000.00
FPHFive Point H20190401A54.5732.3422.9123.949.438.40
FPIFarmland Par20190401A36.0723.208.2512.7114.9510.49
FPRXFive Prime T20190401A39.9824.516.4115.4718.119.04
FPXFirst Trust20190401ETF3.867.486.987.110.490.37
FPXEFirst Trust20190401ETF13.7712.8512.8512.850.000.00
FPXIFirst Trust20190401ETF48.1737.1833.4333.523.753.66
FQALFidelity Qua20190401ETF8.853.493.423.460.070.03
FRFirst Indust20190401A4.423.030.510.702.522.33
FRAKVanEck Vecto20190401ETF44.4034.9421.8127.6913.137.25
FRANFrancesca''s20190401A130.31105.52101.2598.554.276.98
FRBAFirst Bank20190401A78.7544.3233.2733.2511.0411.06
FRBKRepublic Fir20190401A47.9367.40-5.91-5.4173.3172.81
FRCFirst Republ20190401A6.493.692.132.631.561.06
FRDFriedman Ind20190401A120.4896.3930.4631.9565.9364.44
FRELFidelity MSC20190401ETF4.956.195.936.010.260.18
FRGIFiesta Resta20190401A25.1116.860.821.5516.0415.31
FRIFirst Trust20190401ETF5.093.984.123.61-0.140.37
FRLGLarge Cap Gr20190401ETN73.7559.6055.7755.773.833.83
FRMEFirst Mercha20190401A20.779.433.804.805.624.63
FROFrontline Lt20190401A15.0814.666.097.558.577.10
FRPHFRP Holdings20190401A234.5576.1067.0164.289.1011.83
FRPTFreshpet, In20190401A20.8113.153.203.909.959.25
FRTFederal Real20190401A7.764.961.682.123.272.84
FRTAForterra, In20190401A64.3138.01-11.28-4.2849.2942.29
FSBFranklin Fin20190401A43.7215.959.1710.626.785.33
FSBCFSB Bancorp,20190401A168.27178.62178.62178.620.000.00
FSBWFS Bancorp,20190401A207.13127.66121.87119.725.797.94
FSCTForeScout Te20190401A19.916.522.584.023.942.50
FSFGFirst Saving20190401A273.86107.52107.52107.520.000.00
FSIFlexible Sol20190401A170.64122.2911.8545.28110.4477.01
FSKFS KKR Capit20190401A16.3414.6010.4211.964.152.59
FSLRFirst Solar,20190401A5.323.830.970.732.863.10
FSMFORTUNA Silv20190401A30.4826.7816.3317.1410.479.66
FSMBFirst Trust20190401ETF24.648.348.348.340.000.00
FSMDFidelity Sma20190401ETF20.4630.1930.2430.24-0.05-0.05
FSPFranklin Str20190401A17.9018.118.8010.259.327.87
FSSFederal Sign20190401A12.585.482.052.633.432.85
FSTAFidelity MSC20190401ETF4.285.003.073.711.941.29
FSTRFoster (Lb)20190401A161.6767.3256.8157.2810.5110.04
FSVFirstService20190401A19.229.451.902.087.557.37
FSZFirst Trust20190401ETF13.534.794.464.460.330.33
FTAFirst Trust20190401ETF3.133.831.351.602.492.23
FTACFinTech Acqu20190401A59.9361.1756.2460.034.921.13
FTAGFirst Trust20190401ETF102.9959.6032.6959.6026.910.00
FTAIFortress Tra20190401A15.2813.652.443.6511.2110.00
FTCFirst Trust20190401ETF4.102.921.872.041.050.88
FTCHFarfetch Lim20190401A11.166.932.514.904.422.02
FTCSFirst Trust20190401ETF2.382.462.162.900.30-0.44
FTDRfrontdoor, i20190401A20.7012.562.644.319.928.25
FTECFidelity MSC20190401ETF2.861.881.061.390.820.50
FTEKFuel Tech, I20190401A139.74107.1578.0879.8329.0727.32
FTFTFuture FinTe20190401A345.86240.39134.94134.94105.45105.45
FTGCFirst Trust20190401ETF17.4713.9516.1213.87-2.170.08
FTHIFirst Trust20190401ETF18.0314.4012.2612.412.141.99
FTITechnipFMC p20190401A4.163.731.351.462.382.27
FTKFlotek Indus20190401A32.9927.994.273.5423.7224.45
FTLBFirst Trust20190401ETF12.1732.6432.5332.590.110.06
FTLSFirst Trust20190401ETF10.506.146.535.79-0.400.35
FTNTFortinet, In20190401A4.858.091.101.686.996.41
FTRFrontier Com20190401A48.0744.5018.8017.9725.7126.52
FTRIFirst Trust20190401ETF50.8549.1548.3246.860.822.28
FTSFortis Inc.20190401A2.912.870.760.982.111.90
FTSDFranklin Lib20190401ETF6.926.104.253.571.852.53
FTSIFTS Internat20190401A39.6019.079.9610.289.118.79
FTSLFirst Trust20190401ETF5.025.444.755.010.690.43
FTSMFirst Trust20190401ETF1.722.172.172.170.000.00
FTVFortive Corp20190401A3.222.230.830.711.411.52
FTXDFirst Trust20190401ETF57.7356.0156.0156.010.000.00
FTXGFirst Trust20190401ETF67.67372.83355.25372.8317.570.00
FTXHFirst Trust20190401ETF47.2731.5322.1422.149.399.40
FTXLFirst Trust20190401ETF50.1918.0314.3314.403.703.63
FTXNFirst Trust20190401ETF54.2421.17-5.37-5.3726.5326.53
FTXOFirst Trust20190401ETF4.864.040.170.993.873.05
FTXRFirst Trust20190401ETF10.4015.3615.7516.60-0.39-1.24
FUEAB Svensk Ek20190401ETN1782.04
FULH.B. Fuller20190401A10.874.560.701.043.863.52
FULTFulton Finan20190401A6.996.551.171.935.374.62
FUMBFirst Trust20190401ETF19.9615.9515.9615.96-0.01-0.01
FUNCedar Fair,20190401A18.088.232.072.666.165.57
FUNCFirst United20190401A75.8633.3033.8633.86-0.56-0.56
FUNDSprott Focus20190401A21.0720.294.285.4316.0114.86
FUSBFirst US Ban20190401A187.91107.42107.42107.420.000.00
FUTProShares Ma20190401ETF19.1824.35-5.75-5.7530.1030.10
FUTYFidelity MSC20190401ETF3.825.542.182.253.363.29
FUVArcimoto, In20190401A129.67125.49105.29101.7920.1923.70
FVFirst Trust20190401ETF6.855.314.634.810.680.50
FVALFidelity Val20190401ETF19.888.996.536.322.462.67
FVCFirst Trust20190401ETF21.3014.6114.1614.480.450.13
FVCBFVCBankcorp,20190401A70.4437.2438.1638.16-0.92-0.92
FVDFirst Trust20190401ETF3.212.301.041.221.261.09
FVEFive Star Se20190401A192.37150.0082.46122.1567.5527.86
FVLFirst TrustV20190401ETF23.958.808.608.800.190.00
FWDBAdvisorShare20190401ETF95.57743.58229.34229.34514.24514.24
FWONALiberty Medi20190401A21.1115.651.812.0813.8413.57
FWONKLiberty Medi20190401A12.989.751.525.398.224.35
FWRDForward Air20190401A17.755.52-0.130.545.664.99
FXDFirst Trust20190401ETF4.123.613.383.400.240.21
FXGFirst Trust20190401ETF4.373.731.972.551.761.18
FXHFirst Trust20190401ETF4.942.751.701.991.050.75
FXIiShares Chin20190401ETF2.231.880.941.060.940.81
FXLFirst Trust20190401ETF4.204.023.293.510.730.50
FXNFirst Trust20190401ETF8.387.023.723.463.303.56
FXOFirst Trust20190401ETF4.533.524.753.11-1.240.41
FXPProShares Ul20190401ETF3.672.861.461.281.401.58
FXRFirst Trust20190401ETF4.532.221.701.980.520.24
FXUFirst Trust20190401ETF4.853.363.172.380.190.98
FXZFirst Trust20190401ETF6.283.381.872.221.511.17
FYCFirst Trust20190401ETF12.967.066.746.370.320.69
FYLDCambria Fore20190401ETF30.7822.257.497.4914.7614.76
FYTFirst Trust20190401ETF37.0821.9516.4318.375.523.59
FYXFirst Trust20190401ETF9.605.865.125.510.730.35
GGENPACT LIMI20190401A4.642.791.151.301.641.49
GAACambria Glob20190401ETF21.2021.8120.9220.580.901.23
GABCGerman Ameri20190401A31.2512.224.784.287.447.95
GAIAGaia, Inc. C20190401A36.2623.891.025.8722.8718.02
GAINGladstone In20190401A14.1210.684.228.916.461.77
GALSPDR SSgA Gl20190401ETF17.9312.8512.6912.480.150.36
GALTGalectin The20190401A51.8643.137.6613.5235.4729.61
GAMRETFMG Video20190401ETF22.5027.0726.8026.760.270.31
GARSGarrison Cap20190401A37.6320.7615.8315.814.944.95
GASSStealthGas,20190401A55.3165.0442.7143.9822.3321.06
GATXGATX Corpora20190401A18.277.322.353.244.974.08
GAZiPath Series20190401ETN40.9131.5731.5731.570.000.00
GBCIGlacier Banc20190401A16.368.415.154.283.264.14
GBDCGolub Capita20190401A8.366.092.952.303.154.09
GBFiShares Gove20190401ETF18.078.108.528.52-0.42-0.42
GBILGoldman Sach20190401ETF1.060.870.910.91-0.03-0.03
GBLGAMCO Invest20190401A67.6145.8730.8036.3815.079.49
GBLIGlobal Indem20190401A298.5361.0659.8659.861.201.20
GBRNew Concept20190401A124.06104.4270.2286.6234.2017.81
GBTGlobal Blood20190401A24.0517.4010.3711.697.025.71
GBUYGoldman Sach20190401ETF14.436.675.085.081.591.59
GBXThe Greenbri20190401A19.2510.013.715.436.304.58
GCAPGain Capital20190401A26.5817.149.7710.737.376.42
GCBCGreene Count20190401A208.9495.3741.9876.2053.3919.17
GCEClaymore/Rob20190401ETN590.80379.39372.61376.176.783.22
GCIGannett Co.,20190401A10.308.383.144.915.233.46
GCOGenesco Inc.20190401A16.527.012.042.514.974.50
GCOWPacer Global20190401ETF31.1012.369.0112.283.360.08
GCPGCP Applied20190401A13.266.985.275.671.711.31
GDGeneral Dyna20190401A4.242.911.731.901.181.01
GDATGoldman Sach20190401ETF15.2313.763.94-0.639.8214.39
GDDYGoDaddy Inc20190401A6.153.243.683.67-0.44-0.44
GDENGolden Enter20190401A33.4713.624.393.749.249.89
GDMAGadsden Dyna20190401ETF16.7711.9711.9711.970.000.00
GDNAGoldman Sach20190401ETF20.9821.8812.19-1.709.6923.58
GDOTGreen Dot Co20190401A10.236.822.233.674.593.15
GDPGoodrich Pet20190401A147.7580.2565.5060.5514.7619.70
GDVDPrincipal Ac20190401ETF16.21139.269.03139.26130.230.00
GDXVanEck Vecto20190401ETF4.533.801.341.632.472.17
GDXJVanEck Vecto20190401ETF3.232.740.520.872.221.87
GEGeneral Elec20190401A9.958.155.824.672.323.48
GECGreat Elm Ca20190401A273.6046.1843.5640.962.625.22
GECCGreat Elm Ca20190401A33.5578.4444.7044.7533.7433.68
GEFGreif, Inc.20190401A20.1912.702.127.8110.584.89
GEFBGreif, Inc.20190401A189.55114.8869.6590.1545.2324.73
GELGenesis Ener20190401A11.805.443.113.462.341.99
GEMGoldman Sach20190401ETF10.146.185.145.221.030.96
GENGenesis Heal20190401A86.7470.6170.3069.850.310.76
GENCGencor Indus20190401A196.6366.8559.8259.557.037.30
GENYPrincipal Mi20190401ETF26.9826.8515.2119.9611.636.89
GEOThe GEO Grou20190401A10.327.625.225.472.402.14
GEOSGeospace Tec20190401A102.5834.6818.0317.0216.6417.66
GERNGeron Corp20190401A60.1552.1224.2532.5127.8719.60
GESGuess?, Inc.20190401A8.745.031.241.843.803.20
GEVOGevo, Inc.20190401A81.7957.3135.3330.5421.9826.77
GFEDGuaranty Fed20190401A666.71529.51528.13527.531.381.98
GFFGriffon Corp20190401A22.8713.996.817.457.186.54
GFINGoldman Sach20190401ETF17.857.107.177.10-0.070.00
GFNGeneral Fina20190401A111.54101.4175.0983.4526.3217.96
GGGGraco Inc20190401A5.773.711.572.092.141.62
GHGuardant Hea20190401A34.0521.8710.2715.9111.605.96
GHCGRAHAM HOLDI20190401A38.2326.2920.7220.835.625.59
GHLGreenhill &20190401A24.339.271.953.277.336.01
GHMGraham Corpo20190401A138.8040.8540.9941.16-0.14-0.31
GHYBGoldman Sach20190401ETF18.3512.4912.4912.490.000.00
GHYGiShares US &20190401ETF19.3213.6913.3013.570.390.12
GIBCGI Inc.20190401A4.212.991.371.671.631.32
GIFIGulf Island20190401A149.5054.6539.8142.5414.8412.12
GIGBGoldman Sach20190401ETF8.625.755.455.430.300.32
GIGMGigaMedia Lt20190401A111.5096.9695.4195.411.551.55
GIISPDR S&P Glo20190401ETF13.537.627.467.460.170.17
GIIIG-Iii Appare20190401A11.509.451.902.437.557.02
GILGildan Activ20190401A3.635.722.111.943.613.78
GILDGilead Scien20190401A1.695.924.434.451.501.48
GILTGilat Satell20190401A42.1138.0519.6219.6518.4218.40
GISGeneral Mill20190401A2.342.510.200.392.312.12
GKOSGlaukos Corp20190401A19.017.073.874.493.202.58
GLADGladstone Ca20190401A20.9017.1114.5514.272.552.84
GLBSGlobus Marit20190401A95.5769.1840.6844.0928.4925.09
GLBYWisdomTree Y20190401ETF53.10
GLBZGlen Burnie20190401A177.49121.32121.32121.320.000.00
GLDDGreat Lakes20190401A17.1119.752.903.5916.8516.16
GLDICredit Suiss20190401ETF91.4775.6273.1073.102.522.52
GLGTD Holdings,20190401A183.11110.0294.3493.2215.6816.80
GLIBAGCI Liberty,20190401A7.865.150.932.984.222.18
GLMDGalmed Pharm20190401A114.0364.0335.7739.2028.2624.83
GLNGGolar LNG Lt20190401A9.017.60-0.393.517.984.09
GLOBGLOBANT S.A.20190401A17.048.011.832.706.185.31
GLOGGASLOG LTD20190401A16.509.905.885.484.014.42
GLOPGASLOG PARTN20190401A19.5810.996.127.024.873.97
GLPGlobal Partn20190401A37.2619.89-3.867.3023.7412.58
GLPIGaming and L20190401A3.734.500.811.153.683.35
GLREGreenlight C20190401A25.9814.7510.1510.204.604.54
GLTGlatfelter20190401A15.019.423.293.046.136.38
GLUUGlu Mobile I20190401A9.979.152.712.716.446.44
GLWCorning Inco20190401A3.042.351.391.110.961.24
GLYCGlycoMimetic20190401A34.7914.272.142.1612.1312.11
GMGeneral Moto20190401A2.683.101.201.651.901.46
GMANGoldman Sach20190401ETF16.157.8225.3732.52-17.55-24.70
GMDAGamida Cell20190401A543.47327.01273.64288.5353.3738.49
GMEGameStop Cor20190401A9.947.131.682.025.465.11
GMEDGLOBUS MEDIC20190401A11.064.362.242.572.121.79
GMFSPDR S&P Eme20190401ETF23.3610.1810.4310.60-0.25-0.42
GMHIGores Metrop20190401A65.210.040.030.030.010.01
GMLPGolar LNG Pa20190401A22.3415.267.217.128.058.14
GMOGeneral Moly20190401A213.83138.45110.98115.8427.4722.61
GMOMCambria Glob20190401ETF31.9919.8818.7519.111.130.77
GMREGlobal Medic20190401A20.9610.315.405.024.915.28
GMSGMS Inc.20190401A20.0116.1710.049.226.146.96
GNAFMicroSectors20190401ETN49.1977.9177.9177.910.000.00
GNCGNC Holdings20190401A39.2829.3315.1914.1614.1415.16
GNCAGenocea Bios20190401A170.9975.9454.3355.5921.6120.35
GNEGENIE ENERGY20190401A33.1928.947.637.4321.3121.51
GNKGENCO SHIPPI20190401A38.3521.626.495.2015.1316.42
GNLGlobal Net L20190401A6.307.422.163.465.263.96
GNMAiShares GNMA20190401ETF14.9813.6513.6513.650.000.00
GNMKGenMark Diag20190401A40.1627.3413.3612.1013.9815.24
GNPXGenprex, Inc20190401A374.54241.48229.34229.6712.1411.81
GNRSPDR S&P Glo20190401ETF8.537.504.876.032.631.47
GNRCGENERAC HOLD20190401A12.754.982.002.262.982.72
GNTXGentex Corp20190401A4.898.730.490.818.247.92
GNTYGuaranty Ban20190401A244.57175.02157.62159.7717.4015.25
GNUSGenius Brand20190401A67.3747.5330.7224.5916.8122.94
GNWGenworth Fin20190401A25.4319.6613.1514.146.515.52
GOATVanEck Vecto20190401ETF64.8034.2640.2534.26-5.990.00
GOAUUS Global GO20190401ETF70.1848.0943.4346.764.671.33
GOEXGlobal X Gol20190401ETF161.67289.63289.71289.71-0.08-0.08
GOGLGolden Ocean20190401A24.1220.4711.4611.749.018.74
GOGOGogo Inc.20190401A22.1525.273.435.5821.8619.70
GOLDBarrick Gold20190401A7.436.313.474.032.842.28
GOLFAcushnet Hol20190401A20.347.262.682.684.584.58
GOODGladstone Co20190401A18.5411.555.877.535.684.02
GOOGAlphabet Inc20190401A4.834.293.562.800.731.49
GOOGLAlphabet Inc20190401A4.382.291.351.100.951.19
GOOSCanada Goose20190401A6.705.992.733.323.262.67
GOROGold Resourc20190401A32.0028.3921.8021.646.586.74
GOSSGossamer Bio20190401A122.5675.57-18.55-30.6994.12106.26
GOVTiShares U.S.20190401ETF3.993.393.133.200.260.19
GPAQGordon Point20190401A68.59
GPCGenuine Part20190401A4.062.110.720.931.391.18
GPIGroup 1 Auto20190401A25.379.334.324.235.015.10
GPKGraphic Pack20190401A7.946.323.053.733.272.59
GPLGreat Panthe20190401A33.9949.6243.7944.175.835.46
GPMTGranite Poin20190401A5.694.181.621.822.572.35
GPNGlobal Payme20190401A4.052.441.061.301.381.13
GPORGulfport Ene20190401A12.8615.951.982.0113.9613.96
GPREGreen Plains20190401A14.038.022.432.455.595.57
GPRKGEOPARK LIMI20190401A33.4928.38-6.99-6.8435.3635.22
GPROGoPro, Inc.20190401A15.3716.528.688.317.878.22
GPSThe Gap, Inc20190401A4.193.931.291.582.642.35
GPXGP Strategie20190401A48.9426.5414.0616.3312.4810.21
GQREFlexShares G20190401ETF8.487.046.586.520.460.52
GRAW.R. Grace &20190401A6.883.720.330.543.393.19
GRAFGraf Industr20190401A49.550.0010.1610.16-10.16-10.16
GRBKGreen Brick20190401A33.5382.4171.2973.9911.118.41
GRCThe Gorman-R20190401A49.4132.7115.8821.6216.8311.09
GREKGlobal X MSC20190401ETF13.0117.5914.6314.782.962.81
GRESIQ ARB Globa20190401ETF14.5838.7737.5637.861.210.91
GRIDFirst Trust20190401ETF18.6311.140.470.1710.6810.98
GRIFGriffin Indu20190401A631.89375.92360.18372.1115.743.80
GRINGrindrod Shi20190401A460.24213.05209.15209.153.903.90
GRMNGarmin Ltd20190401A3.642.19-1.521.313.710.88
GRNBVanEck Vecto20190401ETF26.1922.1222.1722.12-0.050.00
GRNQGreenpro Cap20190401A1182.98505.81505.81505.810.000.00
GROWUS Global In20190401A171.1685.4133.2232.7352.1952.67
GRPNGroupon, Inc20190401A28.0919.1210.0612.369.066.76
GRTSGritstone On20190401A132.3958.9625.4428.2033.5130.76
GRUAB Svensk Ek20190401ETN152.8896.6496.6496.640.000.00
GRUBGRUBHUB INC.20190401A6.344.051.251.982.802.07
GSGoldman Sach20190401A3.182.741.551.541.191.19
GSATGlobalstar,20190401A70.7456.6252.1952.414.434.21
GSBGlobalSCAPE,20190401A92.1863.0555.8857.737.175.32
GSBCGreat Southe20190401A94.7846.6220.2520.1026.3626.52
GSCGS Connect S20190401ETN334.27111.37331.82331.82-220.45-220.45
GSEUGoldman Sach20190401ETF41.9543.7243.5143.510.210.21
GSEWGoldman Sach20190401ETF11.387.438.057.87-0.63-0.45
GSHDGoosehead In20190401A82.9224.918.3511.6516.5613.27
GSIEGoldman Sach20190401ETF15.755.425.385.390.040.03
GSITGSI Technolo20190401A110.9451.1724.7429.5426.4221.62
GSJYGoldman Sach20190401ETF26.6024.068.4624.0315.600.03
GSKYGreenSky, In20190401A14.0712.516.988.125.534.39
GSLGlobal Ship20190401A197.48104.0985.3279.2618.7724.84
GSLCGoldman Sach20190401ETF2.482.470.400.652.071.81
GSMFerroglobe P20190401A47.5235.406.2314.3929.1621.00
GSPBarclays Ban20190401ETN15.2511.7210.998.230.733.49
GSSGolden Star20190401A34.7231.965.3111.5326.6520.43
GSSCGS ActiveBet20190401ETF22.5513.6914.4914.29-0.80-0.60
GSUMGridsum Hold20190401A198.43180.56-14.335.42194.89175.15
GSVGold Standar20190401A138.1085.7670.1270.1215.6515.65
GSYInvesco Ultr20190401ETF1.991.781.781.780.000.00
GTGoodyear Tir20190401A5.587.681.492.316.195.37
GTEGran Tierra20190401A42.7636.2330.4032.905.833.34
GTESGates Indust20190401A22.228.042.483.525.564.52
GTHXG1 Therapeut20190401A50.2436.809.3110.1127.5026.69
GTIMGood Times R20190401A360.60223.43214.67216.788.766.65
GTIPGoldman Sach20190401ETF5.897.268.147.41-0.87-0.15
GTNGray Televis20190401A6.945.261.852.673.402.59
GTNAGray Televis20190401A337.50131.0826.3626.36104.72104.72
GTOInvesco Tota20190401ETF31.8129.2728.3728.870.910.41
GTSTriple-S Man20190401A27.1812.830.50-0.1712.3313.00
GTTGTT Communic20190401A27.9311.852.645.209.216.65
GTXGarrett Moti20190401A20.398.124.164.763.963.36
GTYGetty Realty20190401A19.178.913.413.365.505.56
GTYHGTY Technolo20190401A489.52565.69551.53562.3814.163.31
GUDBSage ESG Int20190401ETF40.3426.4342.5042.50-16.07-16.07
GULFWisdomTree20190401ETF135.2085.0380.2080.204.834.83
GUNRFlexShares G20190401ETF3.142.511.661.560.850.95
GUREGulf Resourc20190401A215.00202.60176.17185.6226.4216.98
GURUGlobal X Gur20190401ETF15.309.355.543.953.815.40
GUSHDirexion Dai20190401ETF8.978.434.244.434.194.01
GVGoldfield Co20190401A92.0065.6111.5517.5654.0748.06
GVAGranite Cons20190401A14.235.521.041.514.484.01
GVALCambria Glob20190401ETF30.2630.2228.6928.851.531.37
GVIiShares Inte20190401ETF2.392.061.951.960.110.10
GVIPGoldman Sach20190401ETF13.889.017.678.061.340.95
GVPGSE Systems,20190401A489.4382.0149.1178.2732.893.74
GWBGreat Wester20190401A15.045.102.532.502.572.60
GWGHGWG Holdings20190401A192.49177.81179.06179.06-1.25-1.25
GWREGUIDEWIRE SO20190401A8.284.143.013.331.130.81
GWRSGlobal Water20190401A104.11282.26107.9256.60174.34225.67
GWWW.W. Grainge20190401A7.325.303.393.701.911.60
GWXSPDR S&P Int20190401ETF10.6911.1012.0312.47-0.93-1.38
GXCSPDR S&P Chi20190401ETF5.483.003.042.97-0.040.03
GXFGlobal X FTS20190401ETF68.9436.9936.9936.990.000.00
GXGGlobal X MSC20190401ETF25.2827.2923.3121.903.985.39
GYLDArrow Dow Jo20190401ETF55.8145.7244.4144.821.310.90
GYROGyrodyne, LL20190401A493.72196.64196.64196.640.000.00
HHyatt Hotels20190401A8.544.182.522.521.661.66
HAHawaiian Hol20190401A11.8214.002.543.7611.4610.24
HACKETFMG Prime20190401ETF8.016.607.237.84-0.63-1.24
HAEHaemonetics20190401A12.505.253.212.942.042.31
HAFCHanmi Financ20190401A23.9915.624.2810.2311.355.40
HAINHain Celesti20190401A6.0011.131.712.589.448.58
HALHalliburton20190401A3.423.301.691.911.611.39
HALLHallmark Fin20190401A99.6983.1268.7874.1414.348.98
HALOHalozyme The20190401A11.217.823.424.174.403.66
HAPVanEck Vecto20190401ETF19.8320.7620.6321.030.13-0.27
HARPHarpoon Ther20190401A182.88162.50141.53143.0220.9719.48
HASHasbro, Inc.20190401A5.017.660.441.067.216.60
HASIHANNON ARMST20190401A8.504.832.444.072.390.75
HAUDiShares Curr20190401ETF83.7515.4913.7113.711.781.78
HAUZXtrackers In20190401ETF79.37
HAWXiShares Curr20190401ETF22.269.109.8610.12-0.76-1.03
HAYNHaynes Inter20190401A67.1431.7912.0214.1219.7717.67
HBANHuntington B20190401A7.698.593.603.615.005.01
HBBHamilton Bea20190401A127.8463.3550.9750.6212.3712.72
HBCPHome Bancorp20190401A155.21150.86109.02115.7041.8435.16
HBIHanesbrands,20190401A5.644.192.552.591.651.59
HBIOHarvard Bios20190401A76.5084.9962.9060.5522.0824.43
HBMHudbay Miner20190401A13.6913.102.303.8910.809.20
HBMDHoward Banco20190401A307.49244.54187.51216.9557.0427.60
HBNCHorizon Banc20190401A27.6614.002.893.1111.1110.89
HBPHuttig Build20190401A130.8491.3163.0475.8528.2715.46
HCAHCA Healthca20190401A3.942.601.471.561.131.04
HCAPHarvest Capi20190401A111.8781.0655.3057.3825.7623.68
HCCWarrior Met20190401A9.477.06-0.921.627.985.44
HCCHHL Acquisiti20190401A53.39
HCCIHeritage-Cry20190401A31.1328.423.204.0225.2224.41
HCFTHunt Compani20190401A56.4229.0419.8619.709.189.34
HCHCHC2 Holdings20190401A59.4640.6126.5527.3914.0613.22
HCIHCI Group, I20190401A45.3122.788.498.5014.2814.28
HCKTHackett Grou20190401A27.8917.1021.352.94-4.2514.16
HCSGHealthcare S20190401A9.803.75-1.141.864.891.90
HDHome Depot,20190401A2.531.680.340.761.350.93
HDAWXtrackers MS20190401ETF32.1810.999.859.851.141.14
HDEFXtrackers MS20190401ETF22.865.854.964.920.900.93
HDGProShares He20190401ETF75.3458.1158.1158.110.000.00
HDGEAdvisorShare20190401ETF25.3323.5324.5623.19-1.030.35
HDMVFirst Trust20190401ETF32.3518.9818.9818.980.000.00
HDSHD Supply Ho20190401A3.543.710.470.743.242.97
HDSNHudson Techn20190401A112.6767.9535.5739.5632.3828.40
HDViShares Core20190401ETF1.110.990.330.360.650.62
HEHawaiian Ele20190401A5.523.240.750.732.502.52
HEARTurtle Beach20190401A26.7116.044.894.2811.1411.75
HEBTHebron Techn20190401A793.79811.19757.79757.7953.3953.39
HECOStrategy Sha20190401ETF14.4911.6211.6211.620.000.00
HEDJWisdomTree E20190401ETF1.563.031.852.141.180.90
HEEMiShares Curr20190401ETF20.1217.6716.0217.521.650.15
HEESH&E Equipmen20190401A30.0328.0512.2812.4015.7715.65
HEFAiShares Curr20190401ETF3.432.562.072.000.480.56
HEIHEICO Corpor20190401A9.2315.2013.2910.281.914.91
HEIAHEICO CORP C20190401A12.906.382.423.623.962.76
HELEHelen Of Tro20190401A12.927.512.293.675.223.84
HEPHolly Energy20190401A21.4913.376.513.746.909.83
HESHess Corpora20190401A3.752.64-0.60-0.273.232.91
HESMHess Midstre20190401A32.6411.906.713.325.198.58
HEWCiShares Curr20190401ETF26.9121.4618.2919.173.172.29
HEWGiShares Curr20190401ETF3.903.272.732.880.550.40
HEWIiShares Curr20190401ETF15.237.137.137.130.000.00
HEWJiShares Curr20190401ETF3.222.861.891.850.961.01
HEWLiShares Curr20190401ETF16.50
HEWPiShares Curr20190401ETF30.077.357.357.350.000.00
HEWUiShares Curr20190401ETF28.725.255.255.250.000.00
HEWWiShares Curr20190401ETF43.5217.5117.8517.26-0.340.24
HEXOHEXO Corp.20190401A15.1424.6514.2415.6010.419.06
HEZUiShares Curr20190401ETF3.482.741.121.271.621.47
HFCHOLLYFRONTIE20190401A4.472.651.431.571.211.07
HFFGHF Foods Gro20190401A146.7356.5443.1242.5913.4213.95
HFWAHeritage Fin20190401A26.2111.602.953.518.658.09
HFXIIQ 50 Percen20190401ETF35.3217.3115.4216.581.890.73
HFXJIQ 50 Percen20190401ETF42.11
HGSHChina HGS Re20190401A337.55511.67472.88480.1038.8031.57
HGVHilton Grand20190401A7.757.792.182.625.625.17
HHCThe Howard H20190401A13.296.453.494.892.961.56
HHHHWealthbridge20190401A63.61145.76143.94143.561.822.20
HHSHarte-Hanks,20190401A365.25193.82158.63163.0235.1930.80
HIHillenbrand,20190401A13.685.881.592.194.293.69
HIBBHibbett Spor20190401A11.277.502.373.175.134.33
HIFSHingham Inst20190401A245.00160.10160.10160.100.000.00
HIGThe Hartford20190401A2.241.860.420.501.441.36
HIHOHighway Hold20190401A705.81443.78386.41385.3657.3758.42
HIIHuntington I20190401A9.123.331.641.951.691.37
HILHill Interna20190401A103.4865.3462.9762.672.382.67
HIPSGraniteShare20190401ETF68.6124.5524.5524.550.000.00
HIWHighwoods Pr20190401A6.532.800.350.592.442.20
HJLIHancock Jaff20190401A322.88188.50156.86181.3631.637.14
HJPXiShares Curr20190401ETF28.8028.3428.3428.340.000.00
HLHecla Mining20190401A44.4335.0520.5221.2614.5313.79
HLFHerbalife Nu20190401A5.148.537.397.371.141.17
HLIHoulihan Lok20190401A19.147.382.612.804.774.58
HLITHarmonic Inc20190401A19.879.465.615.023.864.44
HLNEHamilton Lan20190401A41.7815.86-1.367.5417.228.34
HLTHilton World20190401A2.011.450.380.531.070.92
HLXHelix Energy20190401A13.0310.513.704.716.805.79
HMGHMG / Courtl20190401A463.89264.98191.24255.4673.749.53
HMHCHoughton Mif20190401A17.5019.075.806.5113.2712.56
HMLPHOEGH LNG PA20190401A20.5313.979.078.654.905.32
HMNHorace Mann20190401A17.874.570.160.434.414.14
HMNFHMN Financia20190401A355.26234.36201.24214.3333.1220.03
HMOPHartford Mun20190401ETF27.9418.5916.1816.182.412.41
HMSTHomeStreet,20190401A25.1612.102.963.589.138.52
HMSYHMS Holdings20190401A14.4514.028.859.105.174.92
HMTVHemisphere M20190401A58.1430.3727.2527.403.122.97
HNDLStrategy Sha20190401ETF62.5432.1419.6019.6012.5412.54
HNGRHanger Inc.20190401A26.0415.775.217.1410.568.63
HNIHNI Corporat20190401A15.327.333.093.464.243.86
HNNAHennessy Adv20190401A284.53199.36193.82194.485.534.87
HNRGHallador Ene20190401A78.6840.0825.4827.8114.6012.26
HOFTHooker Furni20190401A61.9928.698.499.6220.2019.07
HOGHarley-David20190401A4.352.951.511.541.441.41
HOLDAdvisorShare20190401ETF4.931.601.601.600.000.00
HOLIHollsys Auto20190401A25.5464.1830.1635.1534.0229.02
HOLXHologic Inc20190401A2.906.531.751.524.785.01
HOMBHome BancSha20190401A7.0111.500.841.0110.6610.51
HOMEAt Home Grou20190401A8.115.302.662.562.642.75
HOMZHoya Capital20190401ETF18.52103.9368.5071.4035.4332.53
HONHoneywell In20190401A1.861.440.040.041.411.41
HONEHarborOne Ba20190401A38.436.06-1.220.357.285.71
HOPEHope Bancorp20190401A7.7511.824.073.847.757.99
HOTHHoth Therape20190401A552.73317.40282.01282.0135.3935.39
HOVHovnanian En20190401A86.7242.4632.9442.509.52-0.04
HPHelmerich &20190401A6.673.850.661.243.182.61
HPEHewlett Pack20190401A6.454.342.812.081.492.23
HPPHudson Pacif20190401A4.572.391.661.280.731.11
HPQHP Inc.20190401A5.123.971.201.752.772.22
HPRHighPoint Re20190401A45.1828.2012.1812.3315.9215.83
HQYHealthEquity20190401A14.138.193.433.874.774.32
HRHealthcare R20190401A4.886.690.791.625.965.10
HRBH&R Block, I20190401A4.293.351.101.602.251.75
HRCHILL-ROM HOL20190401A10.225.202.633.012.572.19
HRIHerc Holding20190401A28.1325.595.5317.3520.068.24
HRLHormel Foods20190401A2.792.150.680.701.471.45
HROWHarrow Healt20190401A64.4836.569.749.7326.8226.84
HRTGHERITAGE INS20190401A26.0610.017.807.432.212.58
HRTXHeron Therap20190401A15.989.333.123.866.225.48
HRZNHorizon Tech20190401A23.0035.879.5310.8626.3425.01
HSCHarsco Corpo20190401A16.8111.133.604.167.536.97
HSCZiShares Curr20190401ETF18.506.576.5714.370.00-7.80
HSDTHelius Medic20190401A108.2078.5419.9316.1458.6162.39
HSICHenry Schein20190401A3.936.580.671.245.915.34
HSIIHeidrick & S20190401A29.2512.560.630.6911.9311.87
HSKAHeska Corp20190401A68.0426.576.867.0519.7119.52
HSONHudson Globa20190401A455.95381.51358.82364.7922.7016.72
HSPXGlobal X S&P20190401ETF37.3015.2113.1213.682.091.53
HSRTHartford Sho20190401ETF26.9419.9319.9319.930.000.00
HSTHost Hotels20190401A5.264.801.281.923.522.87
HSTMHealthStream20190401A23.5713.591.992.3411.6011.24
HSYThe Hershey20190401A3.943.611.902.381.711.23
HTHersha Hospi20190401A10.056.613.023.683.592.94
HTAHEALTHCARE T20190401A3.983.540.651.162.902.38
HTABHartford Sch20190401ETF99.2148.5324.2748.5324.270.00
HTBIHomeTrust Ba20190401A57.0820.029.398.8910.6311.13
HTBKHeritage Com20190401A20.7520.872.933.2717.9417.60
HTBXHeat Biologi20190401A116.85183.62109.52113.0774.1070.55
HTGCHercules Cap20190401A8.577.342.812.674.534.67
HTGMHTG Molecula20190401A90.2451.5048.3537.303.1514.21
HTHHILLTOP HOLD20190401A13.136.710.350.126.366.59
HTLDHeartland Ex20190401A10.3210.873.043.127.847.76
HTLFHeartland Fi20190401A23.8112.287.718.284.574.01
HTRBHartford Tot20190401ETF39.5221.63-9.82-9.8231.4631.46
HTZHertz Global20190401A7.856.762.523.374.253.39
HUBBHubbell Inco20190401A13.395.241.501.593.743.65
HUBGHUB Group In20190401A18.149.328.5413.090.78-3.77
HUBSHUBSPOT, INC20190401A16.618.415.115.633.302.78
HUDHudson Ltd.20190401A32.3714.008.3810.235.633.77
HUMHumana Inc.20190401A7.003.022.382.250.630.77
HUNHuntsman Cor20190401A4.814.620.511.334.113.29
HURCHurco Cos In20190401A79.1242.2931.3832.6110.929.69
HURNHuron Consul20190401A44.6615.882.052.5513.8313.33
HUSAHouston Amer20190401A84.8069.6128.0643.8841.5525.72
HUSEStrategy Sha20190401ETF19.0316.6516.3216.320.330.33
HUSVFirst Trust20190401ETF7.264.714.484.610.230.10
HVBCHV Bancorp,20190401A179.6239.9439.9439.940.000.00
HVTHaverty Furn20190401A16.6415.2017.5412.86-2.342.34
HVTAHaverty Furn20190401A373.745.607.575.60-1.960.00
HWBKHawthorn Ban20190401A131.2070.4762.9362.947.557.53
HWCHancock Whit20190401A13.2419.213.3014.7115.914.50
HWCCHouston Wire20190401A211.65100.6852.4168.6448.2732.04
HWKNHawkins Inc20190401A93.8429.3322.2623.407.075.93
HXLHexcel Corpo20190401A8.315.924.654.961.280.97
HYHYSTER-YALE20190401A57.3823.006.269.7516.7413.25
HYDVanEck Vecto20190401ETF1.872.161.991.870.180.29
HYDBiShares Edge20190401ETF14.594.624.594.580.030.05
HYDWXtrackers Lo20190401ETF11.6911.7211.7211.720.000.00
HYEMVanEck Vecto20190401ETF17.3816.0420.8421.45-4.80-5.41
HYGiShares iBox20190401ETF1.161.070.910.940.170.14
HYGHiShares Inte20190401ETF5.696.465.994.930.471.53
HYGVFlexShares H20190401ETF12.5415.0315.0315.030.000.00
HYHGProShares Hi20190401ETF37.9425.4722.4522.453.013.01
HYIHXtrackers Hi20190401ETF116.1471.5371.5371.530.000.00
HYLBXtrackers US20190401ETF2.172.582.382.390.210.20
HYLDHigh Yield E20190401ETF36.9134.8734.2534.370.620.50
HYLSFirst Trust20190401ETF6.243.573.503.490.070.08
HYLVIQ S&P High20190401ETF12.0632.3532.3632.36-0.02-0.02
HYMBSPDR Nuveen20190401ETF7.0210.608.138.422.482.19
HYNDWisdomTree T20190401ETF18.789.417.887.881.531.53
HYREHyreCar Inc.20190401A50.4447.0812.4120.3834.6726.70
HYSPIMCO 0-5 Ye20190401ETF1.821.841.791.800.050.05
HYUPXtrackers Hi20190401ETF13.9612.0512.0512.050.000.00
HYXEiShares iBox20190401ETF21.2416.9915.1815.181.811.81
HYXUiShares Glob20190401ETF16.8913.1114.0613.36-0.95-0.25
HYZDWisdomTree T20190401ETF32.9722.5018.9919.573.512.94
HZNHorizon Glob20190401A91.2054.8223.8727.7230.9427.10
HZNPHorizon Ther20190401A9.456.424.214.172.212.26
HZOMarineMax, I20190401A22.8711.535.375.516.166.02
IINTELSAT S.20190401A13.068.763.955.074.863.69
IACIAC/InterAct20190401A12.286.873.324.243.552.63
IAGIAMGold Corp20190401A29.3124.637.848.0816.7516.51
IAGGiShares Core20190401ETF2.312.171.411.470.760.70
IAIiShares U.S.20190401ETF5.979.941.202.938.757.02
IAKiShares U.S.20190401ETF7.526.186.736.29-0.55-0.11
IARTIntegra Life20190401A11.754.432.933.281.491.15
IATiShares U.S.20190401ETF3.112.62-0.230.242.852.38
IAUFiShares Gold20190401ETF8.916.405.855.930.550.47
IBBiShares Nasd20190401ETF2.221.620.270.541.351.08
IBCEiShares iBon20190401ETF43.3310.1516.8216.82-6.68-6.68
IBCPIndependent20190401A17.788.35-0.510.168.868.18
IBDInspire Corp20190401ETF91.5845.9345.9345.930.000.00
IBDDiShares iBon20190401ETF26.7423.1223.3123.31-0.19-0.19
IBDLiShares iBon20190401ETF5.813.723.723.720.000.00
IBDMiShares iBon20190401ETF4.786.042.392.633.643.41
IBDNiShares iBon20190401ETF6.533.072.312.440.760.63
IBDOiShares iBon20190401ETF5.5933.7712.7912.8420.9820.93
IBDPiShares iBon20190401ETF5.096.047.256.05-1.21-0.01
IBDQiShares iBon20190401ETF9.354.814.084.580.730.23
IBDRiShares iBon20190401ETF11.295.305.095.230.210.07
IBDSiShares iBon20190401ETF16.9320.544.284.2816.2616.26
IBDTiShares iBon20190401ETF15.077.220.416.216.821.01
IBIOiBio, Inc.20190401A241.73260.58252.63248.067.9512.52
IBKCIBERIABANK C20190401A14.5727.854.4418.5823.429.28
IBKRInteractive20190401A13.597.363.173.844.183.51
IBMInternationa20190401A1.411.551.551.590.00-0.04
IBMIiShares iBon20190401ETF15.709.199.289.20-0.09-0.01
IBMJiShares iBon20190401ETF14.418.718.718.710.000.00
IBMKiShares iBon20190401ETF11.968.835.955.832.893.00
IBMLiShares iBon20190401ETF17.116.406.406.400.000.00
IBMMiShares iBon20190401ETF19.9312.1812.1812.180.000.00
IBMNiShares iBon20190401ETF19.3416.8816.8816.880.000.00
IBNDSPDR Bloombe20190401ETF29.017.877.437.630.440.24
IBOCInternationa20190401A15.036.761.711.875.054.89
IBPINSTALLED BU20190401A37.7115.205.065.9010.149.30
IBTXIndependent20190401A22.9010.291.282.309.028.00
IBUYAmplify Onli20190401ETF11.0710.794.435.066.365.73
ICADIcad Inc20190401A162.3387.2877.8570.679.4316.61
ICBKCounty Banco20190401A260.3970.4331.6637.7338.7832.70
ICCCImmucell Cor20190401A619.15255.42250.34255.425.090.00
ICCHICC Holdings20190401A554.07
ICDIndependence20190401A51.8830.0014.4217.5815.5712.42
ICEIntercontine20190401A1.731.530.450.561.080.97
ICFiShares Cohe20190401ETF4.213.671.301.732.371.94
ICFIICF Internat20190401A30.558.121.482.056.646.07
ICHRIchor Holdin20190401A20.4910.742.793.577.957.17
ICLIsrael Chemi20190401A26.7912.556.516.745.975.76
ICLNiShares Glob20190401ETF16.9714.4815.8414.53-1.36-0.05
ICLRIcon Plc20190401A15.068.442.142.626.305.82
ICOLiShares MSCI20190401ETF32.4529.7724.3924.245.385.52
ICONIconix Brand20190401A66.4277.1733.3559.2843.8217.94
ICOWPacer Develo20190401ETF32.8521.5919.8721.731.72-0.14
ICPTIntercept Ph20190401A28.2816.937.167.249.779.69
ICSHiShares Liqu20190401ETF2.011.571.511.510.060.05
ICUIICU Medical20190401A22.398.802.765.156.053.65
ICVTiShares Conv20190401ETF10.435.024.714.610.310.41
IDAIDACORP, Inc20190401A10.025.962.343.463.622.50
IDCCInterDigital20190401A10.703.650.731.042.932.61
IDEViShares Core20190401ETF9.487.203.315.963.891.24
IDEXIdeanomics,20190401A88.9982.7042.0547.4140.6535.29
IDHDInvesco S&P20190401ETF70.8879.1619.9719.9759.1959.19
IDHQInvesco S&P20190401ETF70.5356.8856.6956.690.200.20
IDLBInvesco FTSE20190401ETF51.6236.4834.6234.261.862.22
IDLVInvesco S&P20190401ETF7.885.525.295.460.240.07
IDMOInvesco S&P20190401ETF59.9757.8459.1857.84-1.340.00
IDNIntellicheck20190401A113.7471.7863.0163.078.778.71
IDOGALPS Interna20190401ETF25.9431.1030.3530.390.750.71
IDRAIdera Pharma20190401A68.9139.8318.0420.3921.7919.44
IDTIDT Corporat20190401A62.5841.227.0215.3434.2025.88
IDUiShares U.S.20190401