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 Avg20190410A6.144.792.132.482.662.31
ETF_AvgVW ETF Avg20190410ETF1.952.841.922.030.920.81
ETN_AvgVW ETN Avg20190410ETN16.6610.547.227.363.323.18
AAgilent Tech20190410A2.621.690.730.610.961.08
AAAlcoa Corpor20190410A3.843.061.031.602.021.45
AAAUPerth Mint P20190410ETF7.9215.2515.2515.250.000.00
AADRAdvisorShare20190410ETF35.4823.5922.7622.730.830.86
AALAmerican Air20190410A3.304.190.890.123.304.07
AAMEAtlantic Ame20190410A818.96318.94271.89285.3347.0533.61
AANAaron's, Inc20190410A9.623.601.281.322.312.28
AAOIApplied Opto20190410A19.9914.173.494.6210.689.55
AAONAaon Inc20190410A21.6810.814.235.646.585.17
AAPADVANCE AUTO20190410A4.952.881.071.151.811.73
AAPLApple Inc.20190410A0.810.920.570.690.350.23
AATAMERICAN ASS20190410A10.373.470.400.483.062.99
AAUAlmaden Mine20190410A48.4955.4742.6643.0012.8112.46
AAWWAtlas Air Wo20190410A21.4214.099.129.634.974.46
AAXJiShares MSCI20190410ETF1.441.200.160.461.040.74
AAXNAxon Enterpr20190410A13.909.825.2610.024.56-0.20
ABAllianceBern20190410A10.246.553.222.753.323.80
ABBVABBVIE INC.20190410A1.863.230.891.472.341.77
ABCAmerisourceB20190410A6.155.092.843.482.251.61
ABCBAmeris Banco20190410A11.576.800.721.406.085.40
ABEOAbeona Thera20190410A31.6124.85-3.89-3.7828.7428.64
ABGAsbury Autom20190410A21.107.444.054.553.392.89
ABIOARCA biophar20190410A216.43120.9199.16107.0421.7513.87
ABMABM Industri20190410A9.063.38-0.50-0.013.883.39
ABMDAbiomed Inc20190410A13.387.092.012.875.074.21
ABRArbor Realty20190410A7.558.224.865.783.352.43
ABTAbbott Labor20190410A1.540.951.021.06-0.06-0.10
ABTXAllegiance B20190410A26.539.773.083.066.706.71
ABUSArbutus Biop20190410A49.8462.5312.398.1450.1454.38
ACAssociated C20190410A94.03103.6386.0088.8517.6314.78
ACAArcosa, Inc.20190410A27.1113.307.607.825.715.49
ACADAcadia Pharm20190410A9.685.491.181.314.314.18
ACBAurora Canna20190410A11.1016.1712.5413.083.633.08
ACBIAtlantic Cap20190410A18.4612.892.643.5710.259.31
ACCAmerican Cam20190410A5.694.68-0.89-0.195.574.88
ACCOAcco Brands20190410A13.119.354.535.134.824.22
ACERAcer Therape20190410A197.6947.3745.6844.401.692.96
ACESALPS Clean E20190410ETF25.359.157.577.831.591.33
ACGLArch Capital20190410A4.099.051.581.377.627.84
ACHCAcadia Healt20190410A8.523.541.351.152.192.39
ACHVAchieve Life20190410A104.1965.9953.4453.9112.5612.08
ACIAAcacia Commu20190410A14.387.701.734.365.973.34
ACIUAC Immune SA20190410A47.6549.9349.5847.790.352.14
ACIWACI Worldwid20190410A7.523.811.681.642.132.17
ACLSAxcelis Tech20190410A16.897.520.591.286.936.24
ACMAecom20190410A7.312.631.781.350.841.28
ACMRACM Research20190410A67.5356.993.929.1153.0747.89
ACNAccenture PL20190410A1.771.66-0.27-0.391.932.05
ACNBACNB Corp20190410A184.44131.5390.57119.6840.9611.85
ACORAcorda Thera20190410A14.0624.65-2.33-2.1426.9826.78
ACREAres Commerc20190410A9.776.584.224.202.362.38
ACRSAclaris Ther20190410A25.8431.629.2211.0722.4020.55
ACRXAcelRx Pharm20190410A31.0927.1210.9612.8116.1514.31
ACSGXtrackers MS20190410ETF32.57
ACSIAmerican Cus20190410ETF10.5311.779.159.292.622.49
ACSTAcasti Pharm20190410A57.0854.4029.0733.8725.3220.53
ACTAdvisorShare20190410ETF30.6023.4212.6312.8810.7910.54
ACTGAcacia Resea20190410A48.0879.0434.5034.3844.5444.66
ACUAcme United20190410A243.94104.1657.8959.5346.2744.63
ACWFiShares Edge20190410ETF21.1314.7413.6714.681.060.05
ACWIiShares MSCI20190410ETF1.361.210.160.321.050.89
ACWViShares Edge20190410ETF3.182.672.552.480.120.19
ACWXiShares MSCI20190410ETF2.121.750.350.541.401.21
ACYAeroCentury20190410A288.64469.80464.49464.495.315.31
ADBEAdobe Inc.20190410A3.081.690.340.681.351.01
ADCAgree Realty20190410A9.175.491.531.583.953.90
ADESAdvanced Emi20190410A22.4212.76-3.641.9516.4010.81
ADIAnalog Devic20190410A2.851.450.740.850.720.61
ADILAdial Pharma20190410A126.08123.6651.1460.3672.5163.30
ADMArcher Danie20190410A2.433.241.741.651.501.60
ADMAADMA Biologi20190410A35.7627.4413.6413.0413.8014.40
ADMPAdamis Pharm20190410A60.8159.0323.8526.7335.1832.30
ADMSAdamas Pharm20190410A25.1515.387.8612.007.523.38
ADNTAdient plc O20190410A8.215.261.121.684.153.59
ADPAutomatic Da20190410A2.383.871.251.462.612.41
ADREInvesco BLDR20190410ETF35.9713.6013.6013.600.000.00
ADROAduro Biotec20190410A41.5934.1010.4817.2423.6216.86
ADSAlliance Dat20190410A9.243.581.391.722.181.86
ADSKAutodesk Inc20190410A3.942.930.921.172.021.76
ADSWAdvanced Dis20190410A8.954.511.291.603.222.93
ADTADT Inc.20190410A15.5365.3777.1478.10-11.77-12.71
ADTNAdtran Inc20190410A14.6024.99-3.42-2.7228.4127.72
ADUSAddus HomeCa20190410A48.8925.2013.8314.2311.3710.97
ADVMAdverum Biot20190410A43.9527.138.198.0418.9419.09
ADXSAdvaxis, Inc20190410A32.6039.4430.7528.459.2911.10
AEAdams Resour20190410A225.91140.91137.75137.753.163.16
AEEAmeren Corpo20190410A2.832.722.402.220.310.49
AEGNAegion Corp20190410A19.6813.21-2.070.9015.2712.31
AEHRAehr Test Sy20190410A141.1076.4959.8866.4616.6110.03
AEISAdvanced Ene20190410A16.809.752.473.077.276.67
AELAmerican Equ20190410A8.854.631.081.423.553.21
AEMAgnico Eagle20190410A2.982.321.031.081.301.24
AEMDAETHLON MEDI20190410A185.89156.08134.64138.6421.4517.45
AEOAmerican Eag20190410A4.825.822.662.803.163.03
AEPAmerican Ele20190410A1.531.51-0.310.331.831.18
AERAercap Holdi20190410A7.213.011.631.961.381.05
AERIAerie Pharma20190410A20.4512.260.823.5711.448.69
AESAES Corporat20190410A5.584.111.812.002.302.11
AEYADDvantage T20190410A147.06146.14146.14146.140.000.00
AEYEAudioEye, In20190410A217.30166.1077.4178.4488.7087.66
AEZSAeterna Zent20190410A35.3929.069.148.3719.9120.69
AFCAllied Capit20190410A62.9330.1331.1231.12-0.98-0.98
AFGAmerican Fin20190410A7.462.391.030.871.361.52
AFHAtlas Financ20190410A102.0289.5335.9452.3253.5937.21
AFIArmstrong Fl20190410A19.187.451.681.545.775.91
AFIFAnfield Univ20190410ETF26.8110.6710.7110.71-0.04-0.04
AFINAmerican Fin20190410A36.9144.3035.9036.898.407.41
AFKVanEck Vecto20190410ETF24.0034.5612.7415.2121.8219.35
AFLAflac Inc.20190410A2.143.251.601.851.651.41
AFMDAffimed N.V.20190410A31.4126.1814.1519.1812.027.01
AFTYPacer CSOP F20190410ETF21.1622.1515.8322.156.320.00
AGFIRST MAJEST20190410A15.2412.956.267.536.695.41
AGCOAGCO Corpora20190410A5.392.741.261.521.491.22
AGEAgeX Therape20190410A161.6979.6083.5770.80-3.978.80
AGENAgenus Inc.20190410A38.1731.6712.6613.6319.0018.02
AGFSAgroFresh So20190410A60.1139.3714.8518.3224.5221.05
AGGiShares Core20190410ETF0.921.311.081.180.230.13
AGGPIQ Enhanced20190410ETF12.2118.5827.0227.02-8.44-8.44
AGGYWisdomTree Y20190410ETF6.154.033.984.060.05-0.02
AGIAlamos Gold20190410A19.2715.415.776.549.628.84
AGIOAgios Pharma20190410A24.6226.448.859.5817.5916.86
AGLEAeglea BioTh20190410A34.8921.821.433.6720.4018.15
AGMFederal Agri20190410A57.5227.9019.5120.458.397.45
AGMHAGM Group Ho20190410A613.43249.34191.62216.4657.7232.88
AGNAllergan plc20190410A3.882.390.610.651.781.74
AGNCAGNC Investm20190410A5.525.670.572.505.103.17
AGNDWisdomTree T20190410ETF77.8419.8519.8519.850.000.00
AGOAssured Guar20190410A3.912.710.700.942.021.77
AGRAvangrid, In20190410A6.433.950.961.102.992.86
AGROADECOAGRO S.20190410A30.8017.1213.2311.633.895.40
AGRXAgile Therap20190410A106.15109.0751.5765.7357.5143.34
AGSPlayAGS, Inc20190410A28.7410.292.614.747.685.55
AGTiShares MSCI20190410ETF23.6722.3724.1522.37-1.780.00
AGTCApplied Gene20190410A72.4644.199.1412.4935.0431.69
AGXArgan, Inc20190410A41.3019.0211.2710.367.758.66
AGYSAgilysys, In20190410A26.8718.614.653.6713.9614.93
AGZiShares Agen20190410ETF2.441.731.751.57-0.030.15
AGZDWisdomTree T20190410ETF36.0920.9319.1619.161.771.77
AHCA.H. Belo Co20190410A142.01100.28-28.40-28.03128.69128.31
AHHArmada Hoffl20190410A12.277.762.513.755.264.02
AHPIAllied Healt20190410A324.43231.11231.11231.110.000.00
AHTAshford Hosp20190410A21.9215.756.8010.248.915.44
AIArlington As20190410A12.7811.634.505.017.126.61
AIAiShares Asia20190410ETF6.824.303.913.920.390.38
AIEQAI Powered E20190410ETF20.8412.8113.4212.44-0.610.37
AIGAmerican Int20190410A2.662.791.261.421.531.37
AIHSSenmiao Tech20190410A224.37187.62124.36131.7963.2655.83
AIIQAI Powered I20190410ETF29.5294.6594.6594.650.000.00
AIMCAltra Indust20190410A10.4612.150.891.2011.2610.96
AIMTAimmune Ther20190410A19.2714.264.065.6410.208.62
AINAlbany Inter20190410A19.246.403.554.142.852.25
AINCAshford Inc.20190410A250.86141.82115.32123.5726.5018.25
AINVApollo Inves20190410A9.267.624.094.393.533.23
AIQGlobal X Fut20190410ETF31.2532.9810.8110.8122.1822.18
AIRAAR Corp.20190410A13.834.872.442.532.442.35
AIRGAirgain, Inc20190410A46.0651.7216.0116.0235.7135.70
AIRIAir Industri20190410A269.44144.1546.7174.9497.4469.21
AIRRFirst Trust20190410ETF20.9614.0912.4312.431.661.66
AIRTAir T Inc20190410A178.95160.5451.6251.62108.91108.91
AITApplied Indu20190410A17.566.261.123.825.142.44
AIVApartment In20190410A2.841.710.650.761.050.94
AIZAssurant, In20190410A5.262.011.331.370.670.64
AJGArthur J. Ga20190410A3.501.520.690.660.830.85
AJRDAerojet Rock20190410A5.733.45-2.02-1.095.474.55
AJXGreat Ajax C20190410A17.3411.533.593.307.948.24
AKAMAkamai Techn20190410A2.863.21-4.870.338.092.88
AKBAAkebia Thera20190410A23.7515.114.596.2810.528.82
AKCAAkcea Therap20190410A50.4221.787.649.5314.1412.24
AKERAkers Biosci20190410A91.6883.2378.8878.164.355.07
AKGAsanko Gold20190410A103.90109.9744.7344.1965.2565.79
AKRAcadia Realt20190410A9.664.78-4.25-0.409.025.18
AKRXAkorn, Inc.20190410A30.4626.6511.2911.4315.3515.22
AKTSAKOUSTIS TEC20190410A33.0323.795.386.3118.4017.47
ALAir Lease Co20190410A5.957.270.992.356.284.92
ALACAlberton Acq20190410A42.76
ALBAlbemarle Co20190410A4.516.692.012.584.694.11
ALBOAlbireo Phar20190410A86.0851.2925.3426.9925.9524.30
ALCAlcon Inc. O20190410A6.1717.3216.0516.941.260.38
ALCOAlico Inc20190410A194.08186.56114.42182.1872.144.39
ALDXAldeyra Ther20190410A33.4853.339.0924.0644.2429.28
ALEALLETE, Inc.20190410A9.074.842.603.022.241.82
ALECAlector, Inc20190410A110.5182.3737.6247.0244.7535.35
ALEXAlexander &20190410A11.225.662.932.542.733.12
ALFAAlphaClone A20190410ETF24.2822.4522.6521.88-0.200.57
ALGAlamo Group,20190410A37.5711.803.184.718.627.09
ALGNAlign Techno20190410A7.615.501.121.234.384.27
ALGRAllegro Merg20190410A50.18
ALGTAllegiant Tr20190410A24.0911.213.253.647.977.57
ALIMAlimera Scie20190410A99.51151.5572.1772.1779.3879.38
ALJJALJ Regional20190410A331.50222.04139.35130.5882.6991.46
ALKAlaska Air G20190410A4.612.971.131.651.831.32
ALKSAlkermes Inc20190410A8.947.79-1.89-2.529.6710.31
ALLThe Allstate20190410A2.612.110.300.351.821.76
ALLEAllegion Pub20190410A5.082.270.741.191.531.07
ALLKAllakos Inc.20190410A80.2832.6214.0017.0018.6215.62
ALLOAllogene The20190410A26.4413.9813.2112.880.771.09
ALLTAllot Ltd. O20190410A28.8720.95-0.11-0.7721.0621.70
ALLYAlly Financi20190410A3.552.660.740.911.931.75
ALNAAllena Pharm20190410A138.5876.4039.1646.7337.2429.67
ALNYAlnylam Phar20190410A14.318.562.843.605.734.97
ALOAlio Gold In20190410A112.4772.5769.6470.702.941.87
ALOTAstroNova, I20190410A102.2465.0155.7555.459.259.56
ALPNAlpine Immun20190410A245.65218.48164.27155.3954.2163.09
ALRMAlarm.com Ho20190410A13.6812.711.021.6711.7111.04
ALRNAileron Ther20190410A297.19233.1575.1155.93158.04177.22
ALSKAlaska Commu20190410A152.20141.04108.82103.0132.2238.03
ALSNALLISON TRAN20190410A5.963.672.412.761.260.91
ALTAltimmune, I20190410A54.6837.7316.9420.0820.7917.65
ALTMAltus Midstr20190410A43.8630.8021.7421.289.069.52
ALTRAltair Engin20190410A25.4942.723.033.0039.6839.72
ALTSProShares Mo20190410ETF32.4245.5658.8045.56-13.240.00
ALTYGlobal X Sup20190410ETF31.2523.0722.1522.150.920.92
ALVAutoliv, Inc20190410A6.983.351.051.202.302.14
ALXAlexander's20190410A4.7733.4628.9132.495.161.57
ALXNAlexion Phar20190410A5.592.700.290.822.411.88
ALYAAlithya Grou20190410A159.56157.2671.8860.8285.3896.44
AMAntero Midst20190410A8.496.522.883.253.643.27
AMAGAMAG Pharmac20190410A21.9515.513.314.1912.2011.32
AMALAmalgamated20190410A29.9425.5118.6619.296.856.22
AMATApplied Mate20190410A2.412.521.501.121.021.40
AMBAAmbarella, I20190410A11.806.753.052.543.704.20
AMBCAmbac Financ20190410A10.7610.74-0.471.1311.219.61
AMCAMC ENTERTAI20190410A7.305.551.942.173.613.37
AMCAiShares Russ20190410ETF10.7910.709.617.431.093.27
AMCIAMCI Acquisi20190410A50.8938.8543.4143.41-4.56-4.56
AMCXAMC Networks20190410A9.6310.171.974.178.206.00
AMDAdvanced Mic20190410A3.613.401.161.302.242.10
AMEAmetek, Inc.20190410A4.162.221.111.641.100.57
AMEDAmedisys Inc20190410A14.747.521.802.195.725.33
AMEHApollo Medic20190410A161.5177.4240.7945.6936.6331.74
AMGAffiliated M20190410A6.853.630.510.833.122.80
AMGNAmgen Inc20190410A3.003.232.222.131.021.10
AMHAMERICAN HOM20190410A4.463.992.382.291.611.72
AMJJP Morgan Al20190410ETN4.273.072.112.220.950.84
AMKRAmkor Techno20190410A11.948.733.192.635.546.10
AMLPAlerian MLP20190410ETF9.986.715.335.821.380.89
AMNAMN Healthca20190410A14.386.182.322.793.863.39
AMNBAmerican Nat20190410A141.33102.2191.6793.3510.548.86
AMOTAllied Motio20190410A46.2251.1219.9721.2331.1529.88
AMPAmeriprise F20190410A5.963.291.191.592.101.70
AMPEAmpio Pharma20190410A43.9294.2048.2747.4345.9346.77
AMPHAmphastar Ph20190410A17.6917.39-1.41-0.5918.8017.99
AMRBAmerican Riv20190410A799.77210.45102.17194.03108.2916.43
AMRCAmeresco, In20190410A19.899.094.494.754.594.33
AMRHAmeri Holdin20190410A97.9497.0579.3786.2617.6710.79
AMRKA-Mark Preci20190410A356.01162.16144.71148.4117.4513.75
AMRSAmyris Inc.20190410A30.1055.1730.6735.5324.6319.79
AMRXAmneal Pharm20190410A14.708.4810.635.94-2.142.55
AMSAmerican Sha20190410A907.30275.53325.17325.17-49.63-49.63
AMSCAmerican Sup20190410A27.3922.368.2714.0914.098.27
AMSFAMERISAFE, I20190410A23.7910.310.561.249.759.07
AMSWAAmerican Sof20190410A35.2438.508.038.6330.4729.87
AMTAmerican Tow20190410A2.761.320.490.590.830.73
AMTBAmerant Banc20190410A461.64373.54361.49361.5312.0512.00
AMTBBAmerant Banc20190410A1095.20104.46505.7489.31-401.2815.15
AMTDTD Ameritrad20190410A3.164.07-0.35-0.064.424.13
AMTXAemetis, Inc20190410A762.04459.87459.88459.94-0.01-0.07
AMUETRACS Aleri20190410ETN12.7810.777.807.212.973.56
AMUBETRACS Aleri20190410ETN49.76
AMWDAmerican Woo20190410A31.7013.666.868.136.805.53
AMZAInfraCap MLP20190410ETF16.6715.0211.5411.643.483.38
AMZNAmazon.Com I20190410A2.201.290.240.401.050.89
ANAutoNation,20190410A6.612.980.220.582.772.40
ANABAnaptysBio,20190410A35.7313.363.944.819.428.55
ANATAmerican Nat20190410A94.5749.7828.5943.8221.195.96
ANDAAndina Acqui20190410A223.35
ANDEAndersons In20190410A20.758.15-1.24-0.589.398.73
ANETArista Netwo20190410A6.982.79-0.130.302.922.50
ANFAbercrombie20190410A6.145.881.912.573.983.32
ANGIANGI Homeser20190410A13.499.40-3.12-0.0812.529.48
ANGLVanEck Vecto20190410ETF4.812.722.302.590.420.13
ANGOAngioDynamic20190410A15.716.752.992.913.763.84
ANHAnworth Mort20190410A24.4817.2614.7014.702.552.55
ANIKAnika Therap20190410A34.5113.983.233.0310.7610.95
ANIPANI Pharmace20190410A40.3521.7011.9713.089.738.62
ANIXAnixa Biosci20190410A130.87121.40111.54115.319.866.09
ANSSAnsys Inc20190410A7.916.090.960.665.135.43
ANTMANTHEM, INC.20190410A5.052.261.621.180.641.07
ANYSphere 3D Co20190410A169.86155.85110.60128.7545.2527.11
AOAiShares Core20190410ETF5.116.472.322.234.154.24
AOBCAmerican Out20190410A15.3012.403.052.859.359.54
AOKiShares Core20190410ETF4.763.062.842.840.220.22
AOMiShares Core20190410ETF4.993.203.573.49-0.37-0.29
AONAon plc Clas20190410A4.152.220.560.841.661.38
AORiShares Core20190410ETF4.382.882.142.220.750.66
AOSA.O. Smith C20190410A3.572.160.991.041.171.11
AOSLAlpha and Om20190410A34.0228.502.072.3226.4326.18
APAmpco-Pittsb20190410A182.1493.2149.3559.0543.8634.16
APAApache Corpo20190410A3.242.960.380.982.571.97
APAMARTISAN PART20190410A8.545.492.483.563.021.94
APDAir Products20190410A3.752.081.151.200.930.88
APDNApplied DNA20190410A107.88113.3125.98102.3787.3210.94
APEIAmerican Pub20190410A37.3214.89-1.88-0.9216.7715.81
APENApollo Endos20190410A380.47205.98192.24189.3513.7416.63
APHAmphenol Cor20190410A2.661.540.100.291.441.25
APHAAphria Inc.20190410A10.269.741.353.908.395.84
APLEApple Hospit20190410A6.145.842.712.023.133.83
APLSApellis Phar20190410A39.2924.876.7517.3318.127.54
APMAptorum Grou20190410A677.27435.52394.93406.4040.5929.13
APOApollo Globa20190410A7.684.542.432.532.112.02
APOGApogee Enter20190410A11.5110.411.061.259.369.16
APPFAppFolio, In20190410A21.6212.183.414.268.777.93
APPNAppian Corpo20190410A20.8910.174.535.145.645.03
APPSDigital Turb20190410A29.7026.927.3211.6819.6015.24
APRNBlue Apron H20190410A91.9284.5971.8375.0212.769.57
APTAlpha Pro Te20190410A97.4849.2548.3548.420.900.83
APTOAptose Biosc20190410A75.1444.9933.8137.2611.187.73
APTSPreferred Ap20190410A13.236.801.902.104.904.70
APTVAptiv PLC20190410A4.312.650.941.151.721.51
APTXAptinyx Inc.20190410A39.1332.1615.4318.7016.7413.46
APVOAptevo Thera20190410A86.7561.1149.1649.9311.9511.18
APWCAsia Pacific20190410A86.9686.6686.6686.660.000.00
APYApergy Corpo20190410A26.8912.08-0.623.0612.709.02
APYXApyx Medical20190410A59.6935.088.2213.1226.8621.96
AQBAquaBounty T20190410A112.7169.3953.6355.7115.7613.68
AQMSAqua Metals,20190410A54.0252.6717.2021.7735.4730.89
AQNAlgonquin Po20190410A9.058.123.083.695.044.43
AQSTAquestive Th20190410A199.59110.5772.6690.6537.9119.93
AQUAEvoqua Water20190410A11.168.822.633.276.205.56
ARANTERO RESOU20190410A11.6710.026.106.453.923.57
ARAAmerican Ren20190410A50.4627.0814.78-8.4712.3035.55
ARAVAravive, Inc20190410A178.39109.9156.1458.9653.7750.95
ARAYAccuray Inco20190410A25.0717.5912.1118.565.43-1.03
ARCARC Document20190410A77.5747.8510.8619.4836.9928.37
ARCBArcBest Corp20190410A15.9746.874.605.6242.2741.26
ARCCAres Capital20190410A5.887.983.493.684.494.30
ARCEArco Platfor20190410A248.78115.49107.36105.968.149.53
ARCHArch Coal, I20190410A20.3511.633.914.477.727.16
ARCMArrow Reserv20190410ETF19.97
ARCOARCOS DORADO20190410A21.7713.727.297.016.436.71
ARCTArcturus The20190410A159.2484.7050.7353.8133.9730.89
ARDArdagh Group20190410A25.9814.425.706.278.728.15
ARDSAridis Pharm20190410A224.39123.9474.2478.0149.7045.93
ARDXArdelyx, Inc20190410A49.0324.916.235.7218.6719.28
AREAlexandria R20190410A5.812.762.582.610.180.15
ARECAMERICAN RES20190410A365.10149.51154.86154.86-5.35-5.35
ARESAres Managem20190410A9.183.04-0.840.113.892.93
ARGOArgo Group I20190410A14.525.16-0.160.225.324.94
ARGTGlobal X MSC20190410ETF31.0418.3221.4722.73-3.15-4.41
ARIAPOLLO COMME20190410A5.764.552.662.821.891.73
ARKFARK Fintech20190410ETF31.3118.5816.4715.342.103.23
ARKGARK Genomic20190410ETF11.0411.434.453.366.998.07
ARKKARK Innovati20190410ETF5.645.092.002.513.092.58
ARKQARK Autonomo20190410ETF14.7610.2910.4510.52-0.17-0.24
ARKRArk Restaura20190410A342.23211.15189.62203.7021.537.46
ARKWARK Next Gen20190410ETF5.713.692.853.100.840.58
ARLAmerican Rea20190410A158.84152.21149.20149.203.013.01
ARLOArlo Technol20190410A26.0121.8911.087.4110.8014.47
ARLPAlliance Res20190410A8.716.214.294.471.911.74
ARMKARAMARK20190410A3.592.791.711.951.070.83
ARNAArena Pharma20190410A18.207.783.533.884.253.90
ARNCArconic Corp20190410A5.084.551.101.903.452.66
AROCArchrock Inc20190410A11.549.884.763.885.136.00
AROWArrow Financ20190410A75.4674.5737.9652.4236.6122.14
ARPOAerpio Pharm20190410A129.2293.1261.4266.7831.7026.34
ARRARMOUR Resid20190410A5.124.292.132.152.162.14
ARTNAArtesian Res20190410A154.8081.6061.4069.3820.2012.22
ARTWArts-Way Man20190410A153.01120.61122.44118.78-1.831.83
ARVNArvinas, Inc20190410A129.3151.9671.1273.46-19.17-21.50
ARWArrow Electr20190410A6.802.851.351.601.491.25
ARWRArrowhead Re20190410A9.389.615.406.044.233.58
ARYAARYA Science20190410A20.1820.3820.3820.380.000.00
ASBAssociated B20190410A4.724.000.741.443.262.56
ASCARDMORE SHIP20190410A37.1018.105.298.2412.819.87
ASEAGlobal X FTS20190410ETF46.4623.2215.8415.847.387.38
ASETFlexShares R20190410ETF59.2043.1543.1543.150.000.00
ASFIAsta Funding20190410A234.97228.15228.15228.150.000.00
ASGNASGN Incorpo20190410A12.224.290.791.013.503.28
ASHAshland Glob20190410A7.323.230.791.032.442.20
ASHRXtrackers Ha20190410ETF3.302.411.881.880.530.53
ASHSXtrackers Ha20190410ETF10.225.734.433.151.302.58
ASHXXtrackers MS20190410ETF41.8763.3468.1268.86-4.79-5.53
ASIXAdvanSix Inc20190410A17.9010.603.654.206.946.40
ASMAvino Silver20190410A64.6476.8876.1875.970.700.91
ASMBAssembly Bio20190410A52.6421.987.046.2214.9415.76
ASNAAscena Retai20190410A85.2461.8118.8325.3643.0036.25
ASPNAspen Aeroge20190410A278.60184.26146.36151.8237.9032.45
ASPSAltisource P20190410A51.1527.202.674.1624.5323.03
ASPUASPEN GROUP,20190410A71.4151.9541.3341.5910.6210.36
ASRTAssertio The20190410A24.9521.684.265.8117.4215.87
ASRVAmeriServ Fi20190410A82.8554.5731.1033.5223.4721.05
ASTCAstrotech Co20190410A567.32500.53445.37445.3755.1655.16
ASTEAstec Indust20190410A20.779.402.183.167.236.24
ASURAsure Softwa20190410A35.2826.336.279.4020.0616.92
ASYSAmtech Syste20190410A66.0862.90-13.03-11.8375.9474.74
ATAtlantic Pow20190410A40.7722.6816.1416.176.526.49
ATECAlphatec Hol20190410A164.82102.4474.8676.6927.5725.74
ATENA10 NETWORKS20190410A19.0412.515.495.527.026.99
ATESTCTest Symbol20190410A24.9313.4213.3913.390.030.03
ATESTGTEST SYMBOL20190410A27.8115.5115.4015.510.110.00
ATGEAdtalem Glob20190410A9.693.910.160.373.753.55
ATHAthene Holdi20190410A3.622.571.141.641.430.93
ATHXAthersys, In20190410A69.1861.5342.1745.3119.3516.22
ATIAllegheny Te20190410A6.964.130.290.533.843.60
ATKRAtkore Inter20190410A13.5113.3510.4110.712.942.63
ATLCAtlanticus H20190410A298.99151.52126.76127.3324.7724.19
ATLOAMES Nationa20190410A278.56131.88108.25120.1523.6211.72
ATMPiPath Select20190410ETF9.487.407.197.120.210.28
ATNIATN Internat20190410A54.9523.4013.0613.8510.349.55
ATNMActinium Pha20190410A137.2292.8973.6574.0219.2418.87
ATNXAthenex, Inc20190410A21.0621.16-2.433.7023.5817.46
ATOAtmos Energy20190410A5.912.260.900.951.361.31
ATOMAtomera Inco20190410A347.47184.84152.94144.6831.9040.17
ATOSAtossa Thera20190410A94.6772.0556.1246.0115.9226.04
ATRAptarGroup,20190410A11.904.112.182.331.931.78
ATRAAtara Biothe20190410A33.8821.249.939.9611.3111.28
ATRCAtriCure, In20190410A23.927.970.331.107.646.87
ATRIAtrion Corp20190410A
ATROAstronics Co20190410A23.1215.874.212.8711.6613.00
ATRSAntares Phar20190410A37.1431.2716.9017.0914.3514.14
ATSGAir Transpor20190410A17.3931.9714.0815.2917.8916.68
ATTOAtento S.A.20190410A57.3843.4233.0130.6010.4112.82
ATUSAltice USA,20190410A4.623.491.501.561.991.93
ATVIActivision B20190410A2.675.131.322.393.822.75
ATXIAvenue Thera20190410A466.24319.05298.32303.3120.7315.74
AUBNAuburn Natio20190410A394.13218.60197.43189.3021.1729.30
AUDCAudioCodes L20190410A22.2813.527.757.015.776.51
AUGAuryn Resour20190410A139.95119.1597.76103.8621.3915.29
AUMNGolden Miner20190410A227.54168.9191.34117.0177.5751.90
AUPHAurinia Phar20190410A19.4516.503.067.4713.449.03
AUSFGlobal X Ada20190410ETF24.6522.3022.3222.30-0.020.00
AUTOAutoWeb, Inc20190410A311.21127.46101.23100.9226.2326.54
AUYYamana Gold,20190410A37.7434.3422.4423.7911.8610.54
AVAAvista Corpo20190410A5.062.940.851.082.091.86
AVAVAeroVironmen20190410A18.818.884.685.084.203.80
AVBAvalonBay Co20190410A5.272.450.330.552.121.90
AVCOAvalon Globo20190410A160.8795.9669.8466.4126.1229.55
AVDAmerican Van20190410A20.228.400.761.097.657.31
AVEOAVEO Pharmac20190410A74.1565.2252.0357.1013.198.12
AVGOBroadcom Inc20190410A3.763.360.871.092.492.27
AVGRAvinger, Inc20190410A71.0681.0340.0859.6540.9221.32
AVIDAvid Technol20190410A19.1427.261.561.2125.7026.06
AVLRAvalara, Inc20190410A27.127.535.816.151.721.38
AVNSAvanos Medic20190410A19.288.342.782.725.555.62
AVNWAviat Networ20190410A484.41206.02170.18189.4935.8516.53
AVROAVROBIO, Inc20190410A89.5457.7920.3325.5337.4632.26
AVTAvnet, Inc.20190410A7.324.201.492.042.712.15
AVXLAnavex Life20190410A62.6455.738.706.0047.0449.73
AVYAvery Dennis20190410A4.162.050.500.761.551.28
AVYAAvaya Holdin20190410A7.295.590.791.264.804.33
AWIArmstrong Wo20190410A6.071.990.901.031.090.96
AWKAmerican Wat20190410A4.072.531.041.471.491.06
AWRAmerican Sta20190410A13.136.152.052.614.103.54
AWREAware Inc20190410A469.91243.50245.78245.78-2.28-2.28
AWTMAware Ultra-20190410ETF4.895.975.975.970.000.00
AWXAvalon Holdi20190410A136.7492.58-25.7726.18118.3566.40
AXAxos Financi20190410A14.397.841.753.056.104.79
AXASAbraxas Petr20190410A68.4676.8440.5041.6236.3435.22
AXDXAccelerate D20190410A50.4572.0622.9224.8049.1447.26
AXEAnixter Inte20190410A19.937.163.353.483.823.68
AXGNAxogen, Inc.20190410A26.2911.781.572.0010.229.79
AXGTAxovant Gene20190410A90.4989.8673.5673.8016.3016.07
AXJLWisdomTree A20190410ETF25.0714.3714.3714.370.000.00
AXLAmerican Axl20190410A8.066.361.612.194.754.18
AXNXAxonics Modu20190410A167.6775.6548.9248.0826.7227.57
AXPAmerican Exp20190410A1.891.200.500.620.700.58
AXRAMREP Corpor20190410A554.73164.69136.22131.6428.4733.05
AXSAxis Capital20190410A6.962.792.142.110.660.69
AXSMAxsome Thera20190410A21.0516.431.720.7614.7115.67
AXTAAxalta Coati20190410A4.133.832.202.261.631.57
AXTIAXT Inc20190410A41.6836.9722.4123.0114.5613.96
AXUAlexco Resou20190410A96.6984.1574.8179.039.355.12
AYAtlantica Yi20190410A8.3316.6212.2612.564.364.06
AYIAcuity Brand20190410A11.244.862.142.602.722.26
AYTUAytu BioScie20190410A126.8292.2864.9971.9727.2920.32
AYXAlteryx, Inc20190410A16.047.043.644.153.402.90
AZOAutoZone, In20190410A10.004.821.151.533.583.22
AZPNAspen Techno20190410A8.143.460.810.932.652.53
AZREAzure Power20190410A114.3247.1929.7529.9517.4417.24
AZRXAzurRx BioPh20190410A191.46292.04117.57117.81174.47174.23
AZZAZZ Inc.20190410A24.5821.605.185.6316.4215.97
BBarnes Group20190410A17.996.802.692.794.124.02
BABoeing Compa20190410A2.371.570.950.830.620.74
BABInvesco Taxa20190410ETF4.7913.248.359.294.893.95
BACBank of Amer20190410A3.462.941.711.781.231.16
BAHBooz Allen H20190410A3.321.920.790.951.130.97
BALiPath Series20190410ETN29.2715.6616.1815.66-0.530.00
BAMBrookfield A20190410A2.202.411.671.300.741.11
BANCBanc of Cali20190410A11.557.192.011.965.215.25
BANDBandwidth In20190410A28.2423.899.9910.7313.9013.16
BANFBancfirst Co20190410A43.2015.065.435.929.639.14
BANRBanner Corp.20190410A17.316.651.852.284.804.37
BANXStoneCastle20190410A156.85104.7492.9193.4811.8311.27
BAPCredicorp LT20190410A13.726.564.665.881.900.68
BAPRInnovator S&20190410ETF29.7513.4413.1213.120.320.32
BASIBioanalytica20190410A237.62127.9055.1455.1472.7672.76
BATRALiberty Medi20190410A25.0414.369.1610.035.204.33
BATRKLiberty Medi20190410A19.598.012.212.405.805.61
BATTAmplify Adva20190410ETF42.8544.2944.3144.29-0.030.00
BAXBaxter Inter20190410A1.871.290.19-0.411.101.70
BBBlackBerry L20190410A10.758.453.734.034.724.42
BBAXJPMorgan Bet20190410ETF13.538.228.168.230.06-0.01
BBBYBed Bath & B20190410A5.516.492.742.863.753.63
BBCVirtus LifeS20190410ETF31.7552.1450.0751.172.070.97
BBCAJPMorgan Bet20190410ETF4.890.550.50-2.100.052.65
BBCPConcrete Pum20190410A175.8181.8980.1281.691.770.20
BBDCBarings BDC,20190410A14.5713.009.059.703.953.30
BBEUJPMorgan Bet20190410ETF5.104.094.014.020.070.06
BBGIBeasley Broa20190410A162.5373.8046.5247.1327.2826.67
BBHVanEck Vecto20190410ETF6.166.737.157.85-0.41-1.12
BBJPJPMorgan Bet20190410ETF5.103.793.323.380.470.42
BBPVirtus LifeS20190410ETF23.4542.8320.7642.9822.07-0.16
BBREJPMorgan Bet20190410ETF3.9269.1624.4864.5944.694.58
BBSAJPMorgan Bet20190410ETF7.2615.2215.2215.220.000.00
BBSIBarrett Busi20190410A83.7227.2716.8921.9810.375.29
BBUBrookfield B20190410A45.7630.3217.8418.3212.4912.00
BBUSJPMorgan Bet20190410ETF5.716.076.136.07-0.060.00
BBWBuild-A-Bear20190410A51.5026.8626.0625.970.810.94
BBXBBX Capital20190410A26.1214.455.454.369.0010.09
BBYBest Buy Com20190410A3.052.651.852.090.800.56
BCBrunswick Co20190410A8.163.751.591.752.162.01
BCBPBCB Bancorp20190410A105.66134.2444.2944.1989.9490.05
BCCBoise Cascad20190410A13.307.982.824.045.163.93
BCDAberdeen Sta20190410ETF17.6618.9619.3719.38-0.41-0.42
BCEBCE, Inc.20190410A2.261.990.821.011.180.98
BCEIBONANZA CREE20190410A20.968.051.682.636.375.42
BCIAberdeen Sta20190410ETF10.244.604.714.73-0.11-0.13
BCLIBrainstorm C20190410A56.0527.8317.4414.3310.3913.49
BCMiPath Pure B20190410ETN30.1284.51103.99103.99-19.48-19.48
BCMLBayCom Corp20190410A390.42140.75142.61145.86-1.86-5.11
BCOThe Brink's20190410A9.845.030.400.934.644.10
BCOMB Communicat20190410A645.10310.21295.05295.3115.1614.90
BCORBlucora, Inc20190410A16.1532.252.013.2830.2328.97
BCOVBrightcove,20190410A24.9623.6918.9118.354.785.34
BCOW1895 Bancorp20190410A252.8472.9815.6815.6857.3057.30
BCPCBalchem Corp20190410A23.8312.413.945.398.467.01
BCRXBioCryst Pha20190410A24.0621.7017.4717.004.224.69
BCSFBain Capital20190410A43.0817.6513.4315.944.221.71
BCTFBancorp 34,20190410A76.4173.6214.4723.5159.1450.11
BDCBelden Inc.20190410A12.935.692.613.183.082.52
BDCSUBS AG Excha20190410ETN30.48120.88120.88120.880.000.00
BDCZETRACS Wells20190410ETN41.5912.6512.6512.650.000.00
BDGEBridge Banco20190410A50.6524.5510.8810.4413.6714.11
BDLFlanigan's E20190410A278.50108.01103.21103.214.794.79
BDNBrandywine R20190410A6.464.593.383.301.211.29
BDRBlonder Tong20190410A264.54188.29207.64192.04-19.35-3.76
BDSIBioDelivery20190410A21.4621.439.289.7312.1711.70
BDXBecton, Dick20190410A3.711.860.780.961.080.89
BEBloom Energy20190410A21.8610.772.844.207.936.56
BEATBioTelemetry20190410A13.619.894.034.355.865.54
BECNBeacon Roofi20190410A12.039.572.662.526.907.06
BELFABel Fuse Inc20190410A535.44305.92305.92305.920.000.00
BELFBBel Fuse Inc20190410A235.4363.3651.0151.7712.3411.59
BENFranklin Res20190410A3.322.651.171.391.481.25
BEPBrookfield R20190410A5.554.482.322.882.161.60
BERYBerry Global20190410A4.212.15-0.120.482.271.67
BFABrown-Forman20190410A28.5125.1624.3424.950.820.22
BFBBrown-Forman20190410A3.792.371.510.820.861.54
BFAMBRIGHT HORIZ20190410A15.766.963.314.633.652.33
BFCBank First C20190410A223.89112.8974.05100.2238.8412.67
BFINBankFinancia20190410A80.3842.3128.4532.6213.869.70
BFITGlobal X Hea20190410ETF142.4248.2749.4048.50-1.13-0.22
BFORBarron's 40020190410ETF16.405.644.394.651.250.99
BFSSaul Centers20190410A51.9051.1624.2024.5026.9626.67
BFSTBusiness Fir20190410A137.5561.8355.7255.726.106.10
BGBunge Limite20190410A3.702.391.191.261.211.13
BGCPBGC Partners20190410A18.0816.309.898.546.417.76
BGFVBig 5 Sporti20190410A63.9740.2614.9210.8925.3429.37
BGGBriggs & Str20190410A14.9011.545.116.946.484.64
BGIBirks Group20190410A323.15229.51211.10214.8518.4114.66
BGRNiShares Glob20190410ETF22.9610.3310.3310.330.000.00
BGSB&G Foods, I20190410A7.164.792.803.131.991.67
BGSFBG Staffing20190410A78.7233.6125.9127.657.705.96
BHBiglari Hold20190410A186.55106.4689.3599.2517.117.21
BHBBar Harbor B20190410A224.41125.28116.12115.099.1610.19
BHCBausch Healt20190410A4.575.653.703.241.962.42
BHEBenchmark El20190410A6.996.340.594.005.752.37
BHFBrighthouse20190410A7.548.133.575.074.563.06
BHLBBerkshire Hi20190410A10.205.072.192.362.872.71
BHRBraemar Hote20190410A19.188.991.492.467.506.53
BHTGBioHiTech Gl20190410A464.27301.21261.15280.6340.0620.58
BHVNBiohaven Pha20190410A32.1118.264.5911.2913.676.97
BIBProShares Ul20190410ETF10.416.623.293.643.322.98
BIBLInspire 10020190410ETF35.7721.2621.5021.50-0.24-0.24
BICKFirst Trust20190410ETF33.3313.2610.1710.173.093.09
BIGBig Lots, In20190410A7.913.650.910.972.742.68
BIIBBiogen Inc.20190410A4.863.370.731.352.642.02
BILSPDR Bloombe20190410ETF1.090.960.960.960.000.00
BIMIBOQI Interna20190410A247.97223.83166.78197.8657.0425.96
BIOBio-Rad Labo20190410A13.105.952.663.373.292.58
BIOBBio-Rad Labo20190410A117.4445.6245.6245.620.000.00
BIOCBiocept, Inc20190410A96.5081.7060.3769.8021.3411.91
BIOLBiolase, Inc20190410A121.47133.1249.5149.5183.6283.62
BIOXBioceres Cro20190410A399.21272.25263.00263.009.259.25
BIPBrookfield I20190410A5.825.250.761.704.493.55
BISProShares Ul20190410ETF17.8626.7617.1517.929.608.83
BIVVanguard Int20190410ETF1.350.620.530.490.100.13
BIZDVanEck Vecto20190410ETF17.2014.235.795.798.448.44
BJBJs Wholesal20190410A13.715.161.792.383.382.78
BJANInnovator S&20190410ETF21.9415.0415.0415.040.000.00
BJKVanEck Vecto20190410ETF31.5311.1510.4610.260.690.89
BJRIBJ's Restaur20190410A11.3913.487.905.145.588.34
BJULInnovator S&20190410ETF32.6026.6424.0521.512.595.14
BKBank of New20190410A2.142.040.971.171.070.87
BKCCBlackRock Ca20190410A20.2012.269.289.202.973.06
BKDBrookdale Se20190410A15.629.794.985.594.804.20
BKEThe Buckle,20190410A8.955.200.020.895.184.31
BKEPBlueknight E20190410A97.4483.3651.0451.0432.3132.31
BKFiShares MSCI20190410ETF17.0613.797.6911.856.101.94
BKHBlack Hills20190410A6.293.471.581.661.891.81
BKIBlack Knight20190410A7.674.032.623.181.410.84
BKLNInvesco Seni20190410ETF4.376.325.575.740.750.58
BKNGBooking Hold20190410A8.784.531.882.102.492.25
BKSCBank of Sout20190410A65.1898.0897.8997.890.200.20
BKTIBK Technolog20190410A105.9756.03-32.83-32.3988.8588.41
BKUBankunited,20190410A6.583.470.821.082.652.39
BKYIBIO-key Inte20190410A539.01490.64483.68483.686.966.96
BLBlackLine, I20190410A15.828.682.362.666.135.83
BLBDBlue Bird Co20190410A35.3515.330.351.1614.9814.17
BLCMBellicum Pha20190410A38.6420.738.678.8412.0611.89
BLCNReality Shar20190410ETF47.6822.5915.6415.646.946.94
BLDTopBuild Cor20190410A18.296.082.282.623.793.45
BLDPBallard Powe20190410A29.5437.272.6613.5634.6423.73
BLDRBuilders Fir20190410A8.719.210.190.109.059.16
BLESInspire Glob20190410ETF22.1820.5617.6418.352.922.21
BLFSBioLife Solu20190410A54.9636.3818.4019.7117.9816.68
BLHYVirtus Newfl20190410ETF51.9627.7427.6227.760.12-0.02
BLINBridgeline D20190410A315.41306.24202.39233.36103.8572.87
BLKBlackrock, I20190410A7.414.462.712.461.762.00
BLKBBlackbaud, I20190410A18.306.201.391.914.814.29
BLLBall Corpora20190410A2.703.171.862.051.321.13
BLMNBloomin' Bra20190410A6.426.560.641.145.925.43
BLNKBlink Chargi20190410A61.0153.4038.2644.4815.148.92
BLOKAmplify Tran20190410ETF19.8324.717.0823.6217.631.08
BLPHBellerophon20190410A167.96222.12219.94171.782.1850.33
BLUEbluebird bio20190410A18.889.945.096.864.843.08
BLVVanguard Lon20190410ETF2.851.871.641.630.230.24
BLXBanco Latino20190410A24.7512.102.894.589.217.52
BMCHBMC Stock Ho20190410A10.9313.682.042.7811.6410.90
BMIBadger Meter20190410A21.437.771.692.326.085.45
BMLPDorsey Wrigh20190410ETF113.9074.0145.7745.7728.2428.24
BMOBank of Mont20190410A1.681.290.490.490.790.80
BMRABIOMERICA IN20190410A85.38106.79105.96105.960.830.83
BMRCBank of Mari20190410A86.6241.1317.7528.2623.3712.87
BMRNBioMarin Pha20190410A7.574.121.111.033.013.09
BMTCBryn Mawr Ba20190410A29.1310.994.325.716.685.28
BMYBristol-Myer20190410A2.202.591.691.650.910.95
BNDVanguard Tot20190410ETF1.243.683.453.400.230.28
BNDCFlexShares C20190410ETF21.044.224.224.220.000.00
BNDWVanguard Tot20190410ETF7.024.342.782.781.561.56
BNDXVanguard Tot20190410ETF1.801.341.281.280.060.06
BNEDBarnes & Nob20190410A24.6318.125.767.4012.3610.72
BNFTBenefitfocus20190410A15.298.92-0.370.589.298.34
BNGOBionano Geno20190410A506.21458.59339.79376.86118.8081.73
BNKDMicroSectors20190410ETN19.64
BNKOMicroSectors20190410ETN16.65
BNKUMicroSectors20190410ETN18.27
BNKZMicroSectors20190410ETN19.59
BNSBank of Nova20190410A1.901.600.590.641.010.96
BNSOBonso Electr20190410A538.85407.87180.83180.83227.03227.03
BOCHBank of Comm20190410A61.5630.8517.2917.2613.5613.59
BOCTInnovator S&20190410ETF25.7121.0118.7619.542.261.47
BOHBank of Hawa20190410A10.153.910.831.173.072.74
BOKFBOK Financia20190410A13.855.811.691.984.123.83
BOMNBoston Omaha20190410A134.6654.5549.0449.015.515.54
BONDPIMCO Active20190410ETF1.901.170.930.910.240.26
BOOMDMC Global I20190410A25.7516.705.555.7411.1510.97
BOOTBoot Barn Ho20190410A8.074.390.911.893.482.50
BOSCB.O.S. Bette20190410A305.93183.6389.61103.2094.0380.43
BOSSGlobal X Fou20190410ETF22.7211.0617.4321.05-6.37-9.99
BOTJBank of the20190410A24.29
BOTZGlobal X Fun20190410ETF4.766.014.434.471.591.54
BOUTInnovator IB20190410ETF61.6535.6526.3326.119.329.54
BOXBOX, INC.20190410A5.485.230.532.684.712.55
BOXLBoxlight Cor20190410A99.3868.9454.3757.2114.5711.73
BPFHBoston Priva20190410A12.6010.241.392.428.857.82
BPMCBlueprint Me20190410A19.598.360.962.677.405.69
BPMPBP Midstream20190410A22.1714.909.629.575.285.34
BPMXBioPharmX Co20190410A69.48111.4298.71107.6812.713.73
BPOPPopular Inc20190410A6.953.261.592.521.670.74
BPRNThe Bank of20190410A212.58174.89174.89174.890.000.00
BPTBP Prudhoe B20190410A24.9619.1711.4311.987.747.20
BPTHBio-Path Hol20190410A74.4965.5045.3445.2220.1720.29
BPYBrookfield P20190410A4.815.554.894.980.660.57
BRBroadridge F20190410A4.062.622.332.050.290.57
BRCBrady Corpor20190410A11.303.081.071.372.021.71
BREWCraft Brew A20190410A24.7641.544.805.9036.7535.64
BRFVanEck Vecto20190410ETF28.7420.8813.5113.807.377.09
BRGBluerock Res20190410A13.7515.573.545.8512.049.72
BRIDBridgford Fo20190410A644.92614.23614.23614.230.000.00
BRKABerkshire Ha20190410A0.030.01
BRKBBERKSHIRE HA20190410A1.551.120.440.370.680.75
BRKLBrookline Ba20190410A11.6913.441.822.0211.6211.42
BRKRBruker Corpo20190410A8.027.153.444.033.713.13
BRKSBrooks Autom20190410A9.1212.040.542.1611.499.90
BRNBarnwell Ind20190410A421.99151.14147.37147.373.773.77
BROBrown & Brow20190410A3.443.431.201.792.231.64
BRPABig Rock Par20190410A38.6123.7623.7623.760.000.00
BRQSBorqs Techno20190410A698.69319.19305.64305.6413.5513.55
BRTBRT Apartmen20190410A49.7134.9836.1136.38-1.12-1.40
BRXBRIXMOR PROP20190410A5.573.881.291.812.592.07
BRYBerry Corpor20190410A32.7621.294.495.0816.7916.21
BRZUDirexion Dai20190410ETF6.833.891.912.401.981.48
BSAEInvesco Bull20190410ETF12.955.515.515.510.000.00
BSBEInvesco Bull20190410ETF25.1426.0126.4926.49-0.49-0.49
BSCEInvesco Bull20190410ETF39.1115.6915.6915.690.000.00
BSCKInvesco Bull20190410ETF4.823.313.083.080.230.23
BSCLInvesco Bull20190410ETF4.767.567.277.260.300.31
BSCMInvesco Bull20190410ETF4.963.603.193.260.410.34
BSCNInvesco Bull20190410ETF5.503.923.933.93-0.01-0.01
BSCOInvesco Bull20190410ETF6.497.077.267.27-0.19-0.20
BSCPInvesco Bull20190410ETF9.766.956.247.630.71-0.68
BSCQInvesco Bull20190410ETF14.046.136.086.080.050.05
BSCRInvesco Bull20190410ETF21.1115.2615.2215.210.040.05
BSCSInvesco Bull20190410ETF18.4613.6616.9916.99-3.33-3.33
BSDEInvesco Bull20190410ETF37.0016.9916.9916.990.000.00
BSETBassett Furn20190410A99.4249.5727.7534.5421.8215.03
BSGMBioSig Techn20190410A121.8986.92103.0398.42-16.11-11.50
BSIGBrightSphere20190410A9.924.092.372.511.721.58
BSJKInvesco Bull20190410ETF9.8317.1017.1517.16-0.05-0.06
BSJLInvesco Bull20190410ETF5.846.065.795.760.270.30
BSJMInvesco Bull20190410ETF6.214.033.403.930.630.10
BSJNInvesco Bull20190410ETF18.1712.4011.6311.640.770.77
BSJOInvesco Bull20190410ETF21.458.147.427.410.730.74
BSJPInvesco Bull20190410ETF17.908.428.428.420.000.00
BSJQInvesco Bull20190410ETF15.3612.5112.5212.52-0.01-0.01
BSMBlack Stone20190410A23.0914.355.346.389.017.97
BSQRBSQUARE Corp20190410A321.49195.88153.57161.2842.3134.60
BSRRSierra Banco20190410A100.1843.5031.7034.3711.809.14
BSTCBioSpecifics20190410A81.0235.3520.0322.4815.3212.87
BSVVanguard Sho20190410ETF1.270.740.780.78-0.05-0.04
BSVNBank7 Corp.20190410A395.94109.99109.2599.730.7410.26
BSXBoston Scien20190410A2.645.265.235.230.030.04
BTAIBioXcel Ther20190410A150.73162.42130.90134.7631.5227.66
BTALAGFiQ U.S. M20190410ETF34.4018.3016.3516.881.941.41
BTEBaytex Energ20190410A49.9341.7627.0427.5414.6514.17
BTECPrincipal He20190410ETF31.3214.1114.1114.110.000.00
BTGB2Gold Corp.20190410A35.7828.8220.4621.318.377.51
BTNBallantyne S20190410A331.73312.09214.81207.5997.28104.50
BTUPeabody Ener20190410A9.4811.542.645.968.905.59
BURLBURLINGTON S20190410A8.623.482.072.121.411.36
BUSEFirst Busey20190410A12.9812.731.291.5411.4411.20
BUYUSCF SummerH20190410ETF144.21137.13137.13137.130.000.00
BUYNUSCF SummerH20190410ETF91.23
BVBrightView H20190410A35.0617.518.008.199.519.32
BVALBrand Value20190410ETF15.1716.3916.6716.77-0.29-0.38
BVSNBroadvision20190410A336.09320.66229.41222.5091.2598.16
BWBabcock & Wi20190410A109.39143.50118.79127.0224.7116.48
BWABorgWarner I20190410A3.482.200.620.751.571.45
BWBBridgewater20190410A39.6526.2615.0318.2411.238.02
BWENBroadwind En20190410A381.40312.73257.42257.5455.3155.18
BWFGBankwell Fin20190410A139.5659.3853.8753.495.515.89
BWLABowl America20190410A214.61361.45361.45361.450.000.00
BWXSPDR Bloombe20190410ETF4.049.899.719.830.240.12
BWXTBWX Technolo20190410A6.293.230.010.363.222.87
BWZSPDR Bloombe20190410ETF23.4014.1214.0514.080.070.04
BXThe Blacksto20190410A3.724.02-6.70-0.6810.724.70
BXCBlueLinx Hol20190410A45.0623.046.918.3816.1314.66
BXGBluegreen Va20190410A12.077.413.353.144.054.26
BXMTBlackstone M20190410A3.072.761.751.951.020.82
BXPBoston Prope20190410A4.232.380.780.751.601.63
BXSBancorpSouth20190410A7.163.591.021.322.572.27
BYByline Banco20190410A26.0617.532.344.3915.1913.14
BYDBoyd Gaming20190410A6.054.843.223.221.621.62
BYFCBroadway Fin20190410A374.53241.77241.77241.770.000.00
BYLDiShares Yiel20190410ETF19.6410.7010.7010.700.000.00
BYSIBeyondSpring20190410A104.08126.04126.33118.73-0.297.32
BZHBeazer Homes20190410A17.489.71-0.112.389.827.32
BZQProShares Ul20190410ETF11.597.244.835.662.411.57
CCitigroup In20190410A1.581.610.350.341.261.27
CAAPCorporacion20190410A67.0233.7122.1722.0511.5411.67
CAASChina Automo20190410A130.2260.5061.7059.55-1.200.95
CABOCable One, I20190410A21.6715.3011.1413.264.552.30
CACCamden Natio20190410A55.9219.286.987.2212.2912.05
CACCCredit Accep20190410A22.0210.322.453.297.676.79
CACGClearBridge20190410ETF22.808.245.017.013.231.23
CACICACI INTERNA20190410A22.408.104.915.233.192.87
CADECadence Banc20190410A6.134.680.560.974.123.69
CAECAE INC20190410A6.735.791.952.713.843.08
CAGConagra Bran20190410A3.623.391.801.781.591.61
CAHCardinal Hea20190410A3.022.340.360.601.971.74
CAICAI Internat20190410A20.978.182.883.085.305.10
CAKECheesecake F20190410A7.872.89-0.230.423.122.47
CALCaleres Inc20190410A10.667.203.994.053.213.16
CALACalithera Bi20190410A38.1049.0814.8716.6134.2132.47
CALFPacer US Sma20190410ETF9.339.008.968.920.040.08
CALMCal-Maine Fo20190410A11.2717.92-0.090.2618.0217.66
CALXCALIX, INC.20190410A32.1422.466.8611.2115.6511.30
CAMPCalAmp Corp.20190410A18.979.695.675.954.023.74
CAMTCamtek Ltd20190410A23.4413.865.736.558.137.33
CAPEiPath Shille20190410ETN17.7913.059.9110.113.142.94
CAPLCrossAmerica20190410A26.7115.502.0214.6913.480.81
CAPRCapricor The20190410A332.60289.16231.37260.6357.7928.53
CARAvis Budget20190410A7.804.450.811.413.643.03
CARACara Therape20190410A15.0416.824.0012.8112.834.00
CARECARTER BANK20190410A72.2062.2761.9761.940.300.33
CARGCarGurus, In20190410A19.7210.530.12-0.5910.4111.11
CAROCarolina Fin20190410A53.2221.2812.8812.208.419.08
CARSCars.com Inc20190410A7.634.102.042.202.061.90
CARVCarver Banco20190410A680.19297.61297.61297.610.000.00
CARZFirst Trust20190410ETF28.4728.7718.0918.0910.6810.68
CASACasa Systems20190410A22.2714.527.1611.557.352.97
CASHMeta Financi20190410A19.388.982.493.436.485.55
CASICASI Pharmac20190410A49.6936.75-13.86-12.3550.6149.10
CASSCass Informa20190410A74.0721.0412.9214.358.136.70
CASYCasey's Gene20190410A11.365.981.552.204.443.78
CATCaterpillar20190410A2.282.741.341.581.401.16
CATBCatabasis Ph20190410A52.6329.055.005.5824.0523.47
CATCCAMBRIDGE BA20190410A489.14241.76236.41236.385.355.37
CATHGlobal X S&P20190410ETF11.5110.249.598.420.651.83
CATMCardtronics20190410A22.919.991.533.618.466.38
CATOCATO CORP20190410A18.148.422.042.016.386.41
CATSCatasys Inc.20190410A64.0636.9413.7318.6023.2218.34
CATYCathay Gener20190410A7.929.040.751.908.297.14
CBChubb Limite20190410A3.061.720.240.081.481.64
CBANColony Bankc20190410A454.26224.89205.06206.3419.8318.54
CBATCBAK Energy20190410A144.0887.2371.3472.4515.8914.78
CBAYCymabay Ther20190410A20.3417.632.153.7515.4813.88
CBBCincinnati B20190410A17.769.554.744.454.815.10
CBFVCB Financial20190410A137.1355.6550.9950.994.664.66
CBIOCatalyst Bio20190410A40.2627.449.248.2718.2019.17
CBLCBL& Associa20190410A65.9958.0829.5432.8928.5525.19
CBLICleveland Bi20190410A303.98172.12172.12172.120.000.00
CBMBCBM Bancorp,20190410A161.72112.73112.73112.730.000.00
CBMGCellular Bio20190410A65.7543.3419.8023.4523.5419.89
CBNKCapital Banc20190410A421.97353.39296.71296.7156.6856.68
CBOECboe Global20190410A4.711.92-0.81-0.142.732.06
CBONVanEck Vecto20190410ETF17.3412.0912.0912.090.000.00
CBPOChina Biolog20190410A10.165.521.832.933.692.59
CBRECBRE GROUP,20190410A4.803.09-0.190.033.273.05
CBRLCracker Barr20190410A8.663.721.251.372.472.35
CBSHCommerce Ban20190410A7.124.312.092.362.211.95
CBTCabot Corpor20190410A12.004.501.281.263.223.25
CBTXCBTX, Inc. C20190410A79.2046.8624.1422.2222.7224.64
CBUCommunity Ba20190410A12.914.531.972.372.562.17
CBZCBIZ, Inc.20190410A13.1216.728.178.998.567.73
CCThe Chemours20190410A6.044.781.410.973.373.80
CCBCoastal Fina20190410A76.7531.0431.0431.040.000.00
CCBGCapital City20190410A170.9468.3861.5161.526.866.86
CCCClarivate An20190410A78.1040.0028.2439.8011.760.20
CCCLChina Cerami20190410A141.6996.7176.2282.9520.4813.76
CCDCalamos Dyna20190410A15.7410.188.568.541.621.64
CCEPCoca-Cola Eu20190410A2.561.810.250.041.561.77
CCFChase Corpor20190410A171.1344.4026.4927.4717.0114.97
CCHCollier Cree20190410A59.4589.3487.8087.801.551.55
CCICrown Castle20190410A2.761.540.670.820.870.73
CCJCameco Corpo20190410A8.435.951.041.724.914.23
CCKCrown Holdin20190410A5.172.551.251.471.301.08
CCLCarnival Cor20190410A2.131.880.270.601.611.28
CCLPCSI Compress20190410A49.5330.6413.3515.3717.2915.31
CCMPCabot Microe20190410A13.687.602.353.205.254.39
CCNECNB Financia20190410A261.98117.86104.17103.8613.7014.00
CCOClear Channe20190410A73.7235.5522.0223.4213.5412.13
CCOICogent Commu20190410A15.865.311.851.563.463.76
CCORCore Alterna20190410ETF65.4629.6429.9830.44-0.34-0.80
CCRCONSOL Coal20190410A24.0313.2211.4811.781.751.44
CCRCChina Custom20190410A284.70134.824.187.08130.64127.74
CCRNCross Countr20190410A31.9033.067.578.2225.4924.85
CCSCENTURY COMM20190410A9.214.551.852.122.702.43
CCXIChemoCentryx20190410A31.9917.843.985.2513.8612.59
CDAYCeridian HCM20190410A12.644.800.662.154.152.65
CDCVictoryShare20190410ETF7.816.526.346.360.180.16
CDECoeur Mining20190410A23.8419.2713.1113.356.155.90
CDEVCentennial R20190410A11.2913.881.11-0.8512.7714.73
CDKCDK Global,20190410A6.564.080.75-1.303.335.38
CDLVictoryShare20190410ETF11.906.366.405.91-0.040.44
CDLXCardlytics,20190410A61.6885.6053.3454.1032.2731.50
CDMOAvid Bioserv20190410A44.0433.1913.0514.5120.1418.68
CDNACareDx, Inc.20190410A25.2714.594.539.7810.064.81
CDNSCadence Desi20190410A2.654.001.281.532.722.47
CDORCondor Hospi20190410A211.13129.3061.9183.7667.3945.53
CDRCedar Realty20190410A30.4021.5614.0813.537.487.88
CDTXCidara Thera20190410A111.1877.7715.7925.4761.9852.31
CDWCDW Corporat20190410A5.912.450.390.732.061.71
CDXCChromaDex Co20190410A41.8326.7417.3817.939.368.81
CDXSCodexis, Inc20190410A17.3312.966.166.226.816.74
CDZICADIZ, Inc.20190410A27.6326.374.547.5821.8218.79
CECelanese Cor20190410A5.802.212.931.84-0.720.37
CECECeco Environ20190410A32.2422.68-5.59-5.4028.2628.08
CEFSSaba Closed-20190410ETF22.434.730.330.334.404.40
CEICamber Energ20190410A128.48153.8989.88105.2464.0048.65
CEIXCONSOL Energ20190410A20.8610.152.172.928.027.23
CELCellcom Isra20190410A114.2765.2360.6869.194.55-3.96
CELCCelcuity Inc20190410A312.20197.19197.19197.190.000.00
CELHCelsius Hold20190410A82.0858.5736.5140.1222.0618.45
CELPCypress Envi20190410A74.9969.2369.3369.33-0.10-0.10
CEMBiShares J.P.20190410ETF29.6520.9820.9820.980.000.00
CEMIChembio diag20190410A45.4431.1624.9625.596.205.57
CENTCentral Gard20190410A22.668.400.011.578.396.83
CENTACentral Gard20190410A16.1313.182.181.8911.0011.29
CENXCentury Alum20190410A13.219.90-1.76-0.2311.6610.14
CEPUCentral Puer20190410A23.5422.225.431.7716.7920.45
CEQPCrestwood Eq20190410A20.748.794.405.074.383.72
CERCCerecor Inc.20190410A94.3668.3218.3124.2950.0044.03
CERNCerner Corp20190410A4.315.521.712.523.823.00
CERSCerus Corp20190410A15.8719.684.095.3015.5914.42
CETVCentral Euro20190410A31.2433.4728.1915.235.2818.27
CETXCEMTREX INC.20190410A316.48239.49184.29213.5855.2025.91
CEVACEVA Inc.20190410A45.4612.876.406.876.466.00
CEWWisdomTree20190410ETF37.8723.1323.1323.130.000.00
CEYVictoryShare20190410ETF24.1121.7117.3118.024.403.69
CEZVictoryShare20190410ETF10.520.090.090.090.000.00
CFCF Industrie20190410A3.853.711.462.082.251.62
CFAVictoryShare20190410ETF10.908.517.647.790.880.72
CFBICommunity Fi20190410A372.95164.31164.31164.310.000.00
CFBKCentral Fede20190410A111.3474.4146.8146.8127.5927.59
CFFACF Finance A20190410A78.00
CFFIC&F Financia20190410A208.5592.6492.6492.640.000.00
CFFNCapitol Fede20190410A8.8617.581.070.1816.5117.41
CFGCitizens Fin20190410A2.982.570.801.181.771.39
CFMSConformis, I20190410A58.2944.5032.2831.6512.2312.84
CFOVictoryShare20190410ETF10.367.777.487.580.290.19
CFRCullen/Frost20190410A9.255.372.552.972.822.40
CFRXContraFect C20190410A138.91129.4374.3694.1255.0735.31
CFXColfax Corpo20190410A4.5715.2011.4511.203.764.00
CGThe Carlyle20190410A11.499.104.844.734.254.36
CGACHINA GREEN20190410A128.65112.9797.0297.3915.9515.58
CGBDTCG BDC, Inc20190410A10.808.694.446.134.262.56
CGCCanopy Growt20190410A6.514.193.563.920.630.27
CGENCompugen Ltd20190410A64.4935.299.8810.1625.4125.13
CGIXCancer Genet20190410A161.04196.40120.89128.2775.5068.13
CGNXCognex Corp20190410A5.708.780.320.758.468.03
CGOCalamos Glob20190410A71.2860.298.509.3051.7950.99
CGWInvesco S&P20190410ETF8.766.367.306.26-0.930.11
CHADDirexion Dai20190410ETF13.999.094.425.914.673.18
CHAPChaparral En20190410A54.8734.5722.9523.2311.6211.34
CHAUDirexion Dai20190410ETF3.843.432.141.951.291.48
CHCIComstock Hol20190410A316.84488.46481.23481.257.237.21
CHCOCity Holding20190410A31.5814.255.145.499.118.76
CHCTCommunity He20190410A23.8015.518.4410.177.085.35
CHDChurch & Dwi20190410A3.202.280.240.742.041.54
CHDNChurchill Do20190410A20.228.952.733.916.225.04
CHEChemed Corpo20190410A18.428.394.635.323.763.07
CHEFThe Chef's W20190410A23.7014.10-1.72-0.4515.8314.56
CHEKCheck-Cap Lt20190410A93.04569.39249.27248.24320.12321.15
CHEPAGFiQ U.S. M20190410ETF202.38
CHFSCHF Solution20190410A138.2194.1658.9462.0735.2332.10
CHGGCHEGG, INC.20190410A5.424.732.993.411.741.32
CHGXChange Finan20190410ETF38.0049.7849.7849.780.000.00
CHHChoice Hotel20190410A8.483.261.591.571.671.69
CHICalamos Conv20190410A14.8415.989.599.566.396.42
CHICGlobal X MSC20190410ETF172.5093.7376.4477.0017.2916.73
CHIEGlobal X MSC20190410ETF295.27298.66298.66298.660.000.00
CHIIGlobal X MSC20190410ETF169.34248.26248.26248.260.000.00
CHIKGlobal X MSC20190410ETF137.09149.59149.59149.590.000.00
CHILGlobal X MSC20190410ETF30.9910.9311.1311.10-0.20-0.17
CHIMGlobal X MSC20190410ETF119.7977.2977.2977.290.000.00
CHIQGlobal X MSC20190410ETF14.7236.23-0.321.3736.5534.86
CHIRGlobal X MSC20190410ETF138.33126.23129.99129.99-3.77-3.77
CHISGlobal X MSC20190410ETF76.3844.7844.7844.780.000.00
CHIUGlobal X MSC20190410ETF99.18104.03104.03104.030.000.00
CHIXGlobal X MSC20190410ETF7.315.073.214.721.870.35
CHKChesapeake E20190410A29.5124.6415.7818.358.876.29
CHKPCheck Point20190410A5.173.681.131.362.552.32
CHMAChiasma, Inc20190410A65.4536.5811.1716.3125.4120.27
CHMGChemung Fina20190410A228.59102.89102.96102.96-0.06-0.06
CHMICHERRY HILL20190410A9.305.642.532.013.103.62
CHNALoncar China20190410ETF86.78133.44137.63137.63-4.19-4.19
CHNRChina Natura20190410A156.68103.4989.4789.4714.0114.01
CHRACharah Solut20190410A243.6441.9942.0041.98-0.010.01
CHRSCoherus BioS20190410A17.749.842.802.517.047.33
CHRWC.H. Robinso20190410A5.184.350.540.783.813.57
CHSChicos FAS,20190410A25.3617.4715.3513.682.123.79
CHTRCharter Comm20190410A5.012.471.211.381.921.75
CHUYChuy's Holdi20190410A25.5111.871.330.8210.5411.05
CHWCalamos Glob20190410A17.9124.8820.3918.164.496.72
CHYCalamos Conv20190410A16.7711.976.326.515.655.46
CICIGNA Corpor20190410A3.862.021.051.070.970.95
CIACitizens, In20190410A42.3324.7915.0614.879.739.92
CIBRFirst Trust20190410ETF15.2110.587.738.452.852.14
CIDVictoryShare20190410ETF50.4744.0844.0844.080.000.00
CIDMCinedigm Cor20190410A221.62143.93103.80115.9640.1427.97
CIENCiena Corpor20190410A3.172.770.691.042.081.72
CIFSChina Intern20190410A102.4176.2157.5557.1418.6619.06
CIGIColliers Int20190410A18.399.511.512.398.007.12
CILVictoryShare20190410ETF34.8914.5714.5714.570.000.00
CIMChimera Inve20190410A5.604.512.832.901.701.61
CINFCincinnati F20190410A5.374.860.771.014.093.85
CINRCINER RESOUR20190410A145.1773.6477.2377.23-3.59-3.59
CIOCITY OFFICE20190410A14.0312.676.979.195.703.48
CIRCIRCOR Inter20190410A40.4611.522.233.109.298.50
CITCIT Group In20190410A6.892.970.950.332.032.64
CIVBCivista Banc20190410A68.7243.5624.6120.8518.9522.71
CIXComp X Inter20190410A380.54216.57109.54136.83107.0379.74
CIZVictoryShare20190410ETF35.4423.9722.5623.061.410.92
CIZNCitizens Hol20190410A575.34391.60391.41391.410.190.19
CJJDChina Jo-Jo20190410A53.3141.4724.3021.3117.1620.16
CKHSeacor Holdi20190410A34.1316.986.128.8210.858.16
CKPTCheckpoint T20190410A378.72334.78246.45239.2388.3295.55
CLColgate-Palm20190410A1.571.681.301.270.380.41
CLARClarus Corpo20190410A24.6018.633.534.3015.1014.33
CLBCore Laborat20190410A15.317.815.975.351.842.45
CLBKColumbia Fin20190410A33.0717.8210.3211.087.496.73
CLBSCaladrius Bi20190410A155.5683.9299.96110.22-16.04-26.30
CLCTCollectors U20190410A46.3130.6719.6719.8511.0010.82
CLDBCORTLAND BNC20190410A771.18357.49357.49357.490.000.00
CLDRCloudera, In20190410A8.696.751.141.335.625.42
CLDTCHATHAM LODG20190410A11.364.641.821.822.812.82
CLDXCelldex Ther20190410A49.3436.3820.7722.2815.6114.10
CLFCleveland-Cl20190410A9.748.653.292.695.355.95
CLFDClearfield,20190410A97.9773.2627.5562.3445.7110.92
CLGXCorelogic, I20190410A7.647.790.390.577.407.22
CLHClean Harbor20190410A12.785.682.673.573.012.11
CLIMack-Cali Re20190410A7.114.311.411.692.892.62
CLIRClearSign Te20190410A571.08465.40462.42462.422.982.98
CLIXProShares Lo20190410ETF17.278.72-4.590.6313.318.09
CLMTCalumet Spec20190410A91.0186.4529.2030.1657.2556.29
CLNCColony Credi20190410A18.9612.019.309.312.712.70
CLNEClean Energy20190410A33.1826.6814.9515.4111.7211.26
CLNYColony Capit20190410A18.9912.825.116.297.696.50
CLPRClipper Real20190410A77.9432.3125.5926.526.725.80
CLPSCLPS Incorpo20190410A146.67200.84181.96185.6118.8915.23
CLRCONTINENTAL20190410A5.763.851.691.892.171.97
CLRBCellectar Bi20190410A174.38112.89114.40105.92-1.516.97
CLRGIQ Chaikin U20190410ETF13.588.577.977.970.600.60
CLROClearOne, In20190410A176.003094.30211.95211.782882.352882.52
CLSCelestica, I20190410A11.849.234.114.465.114.76
CLSDClearside Bi20190410A73.2468.1155.9455.8912.1612.22
CLSNCelsion Corp20190410A98.5666.2624.3433.2041.9333.07
CLTLInvesco Trea20190410ETF2.841.671.671.670.000.00
CLUBTown Sports20190410A57.1139.187.223.1831.9636.00
CLVSClovis Oncol20190410A20.3819.022.042.4916.9916.53
CLWClearwater P20190410A28.1613.874.725.479.158.41
CLWTEuro Tech Ho20190410A169.70140.90127.46132.1313.448.77
CLXClorox Compa20190410A3.362.560.700.821.861.74
CLXTCalyxt, Inc.20190410A90.5438.2027.7631.1710.447.03
CMCanadian Imp20190410A2.091.540.690.790.850.75
CMAComerica Inc20190410A2.701.700.430.551.271.15
CMBSiShares CMBS20190410ETF11.244.174.064.130.110.03
CMCCommercial M20190410A6.285.792.512.433.283.36
CMCLCaledonia Mi20190410A69.9055.9527.1933.6828.7722.27
CMCOColumbus McK20190410A32.8411.454.365.047.096.41
CMCSAComcast Corp20190410A2.452.580.310.542.272.04
CMCTCIM Commerci20190410A165.41140.63127.33127.3313.3013.30
CMDCantel Medic20190410A18.035.802.352.863.452.94
CMDYiShares Bloo20190410ETF50.1147.5047.7948.53-0.29-1.03
CMECME Group In20190410A3.041.810.961.301.241.27
CMFiShares Cali20190410ETF5.304.013.853.960.160.05
CMGChipotle Mex20190410A8.044.381.822.252.562.13
CMICummins Inc.20190410A5.202.220.951.061.271.15
CMLSCumulus Medi20190410A249.1297.0168.1776.5428.8420.47
CMOCapstead Mor20190410A11.608.974.255.534.723.43
CMPCompass Mine20190410A16.186.804.283.902.522.90
CMPRCimpress PLC20190410A24.518.781.592.497.196.29
CMRECostamare In20190410A22.6016.629.929.156.707.47
CMRXChimerix, In20190410A44.9642.749.549.0233.2033.72
CMSCMS Energy C20190410A1.922.021.071.050.940.97
CMTCore Molding20190410A198.16180.46153.04158.9727.4221.49
CMTLComtech Tele20190410A26.9818.874.454.6214.4214.25
CNXtrackers MS20190410ETF20.339.3619.4419.90-10.08-10.54
CNACNA Financia20190410A12.024.042.512.751.531.29
CNATConatus Phar20190410A78.9567.4628.1640.1139.3027.36
CNBKACentury Banc20190410A146.1487.9566.0575.3021.9012.64
CNCCentene Corp20190410A2.6617.0616.3616.060.861.03
CNCEConcert Phar20190410A29.4141.1213.7316.7327.4424.39
CNCRLoncar Cance20190410ETF27.2411.1013.8113.57-2.71-2.46
CNDTConduent Inc20190410A7.625.902.222.273.683.63
CNETChinaNet Onl20190410A101.0181.5559.1667.6422.3813.91
CNFRConifer Hold20190410A534.76480.77480.77480.770.000.00
CNHICNH INDUSTRI20190410A9.377.633.773.513.864.12
CNICanadian Nat20190410A2.082.402.032.190.370.21
CNKCinemark Hol20190410A4.732.940.831.012.111.93
CNMDCONMED Corpo20190410A18.948.544.535.154.283.66
CNNECannae Holdi20190410A10.595.892.362.333.543.57
CNOCNO Financia20190410A6.355.742.052.553.693.18
CNOBCenter Banco20190410A19.7412.206.006.636.205.57
CNPCenterPoint20190410A3.385.754.845.130.920.63
CNQCanadian Nat20190410A3.423.200.580.722.622.47
CNSCohen & Stee20190410A16.575.321.892.153.433.17
CNSLConsolidated20190410A10.5110.153.525.566.634.59
CNSTConstellatio20190410A166.7760.6048.7951.5811.819.02
CNTYCentury Casi20190410A27.6218.2913.0413.534.844.36
CNXCNX Resource20190410A9.547.643.583.584.064.06
CNXMCNX Midstrea20190410A13.839.665.025.934.633.73
CNXNPC Connectio20190410A44.7323.1210.1011.5213.0211.59
CNXTVanEck Vecto20190410ETF11.024.935.434.16-0.500.78
CNYAiShares MSCI20190410ETF9.575.794.224.221.571.57
COGlobal Cord20190410A45.4243.1424.9825.8518.1617.29
COCPCocrystal Ph20190410A440.00243.98243.98243.980.000.00
CODACoda Octopus20190410A143.1686.9560.1062.0026.8524.95
CODICompass Dive20190410A15.4814.503.579.7110.934.79
CODXCo-Diagnosti20190410A109.3290.4668.0778.3722.3912.09
COFCapital One20190410A3.331.850.620.911.230.94
COGCabot Oil &20190410A3.883.481.581.941.891.53
COHNCohen & Comp20190410A432.01218.00148.68171.2869.3246.72
COHRCoherent Inc20190410A15.517.742.222.555.515.19
COHUCohu Inc20190410A14.2719.78-1.71-0.0821.4919.86
COKECoca-Cola Co20190410A71.7344.1114.4419.6228.7924.52
COLBColumbia Ban20190410A11.1214.223.043.2911.2010.99
COLDAmericold Re20190410A4.133.884.223.79-0.330.09
COLLCollegium Ph20190410A24.9624.0526.8939.12-2.84-15.06
COLMColumbia Spo20190410A11.284.23-0.72-0.694.954.91
COMDirexion Aus20190410ETF24.5311.6512.1412.14-0.49-0.49
COMBGraniteShare20190410ETF19.5011.7012.5612.26-0.86-0.56
COMMCommScope Ho20190410A5.873.201.502.881.700.32
COMTiShares Comm20190410ETF22.4918.2418.2018.210.040.04
CONECyrusOne Inc20190410A6.764.12-0.46-0.094.584.20
CONNConn's Inc.20190410A13.5117.441.972.5415.4714.91
COOThe Cooper C20190410A7.773.661.471.792.191.87
COOPMr. Cooper G20190410A17.2212.638.236.374.416.26
COPConocoPhilli20190410A1.791.510.560.640.950.87
COPXGlobal X Cop20190410ETF31.5518.5316.2915.352.243.18
CORCoresite Rea20190410A11.594.161.962.672.201.49
CORECore Mark Ho20190410A15.938.33-1.480.619.817.72
CORPPIMCO Invest20190410ETF6.114.895.185.26-0.28-0.37
CORRCorEnergy In20190410A29.1712.488.268.334.224.15
CORTCorcept Ther20190410A12.5916.121.8212.2414.303.88
CORVCorrevio Pha20190410A105.1265.6061.7954.513.8111.09
COSTCostco Whole20190410A2.751.960.510.801.451.16
COTYCOTY INC20190410A8.999.806.376.563.443.25
COUPCoupa Softwa20190410A9.175.470.922.074.543.40
COWiPath Series20190410ETN28.9017.7817.9116.96-0.130.82
COWNCowen Inc. C20190410A16.4315.830.810.7515.0215.08
COWZPacer US Cas20190410ETF6.866.056.266.35-0.20-0.30
CPCanadian Pac20190410A5.172.320.940.881.381.44
CPACopa Holding20190410A18.528.171.832.456.345.72
CPAHCounterpath20190410A371.31168.24105.22118.8863.0249.36
CPBCampbell Sou20190410A3.012.281.211.471.070.81
CPECallon Petro20190410A12.6511.413.044.368.377.04
CPFCentral Paci20190410A13.385.802.232.003.573.80
CPGCRESCENT POI20190410A25.0421.906.908.1615.0013.74
CPHCCanterbury P20190410A262.5575.98100.28100.28-24.30-24.30
CPHIChina Pharma20190410A129.54168.99136.23128.6832.7640.31
CPICPI Inflatio20190410ETF21.5911.4311.4311.430.000.00
CPIXCumberland P20190410A532.16512.31496.84496.8415.4715.47
CPKChesapeake U20190410A46.4819.125.818.3313.3110.79
CPLGCorePoint Lo20190410A23.599.982.193.957.796.03
CPLPCapital Prod20190410A33.9219.742.696.4517.0513.30
CPRICapri Holdin20190410A3.433.180.681.152.502.03
CPRTCopart Inc20190410A4.818.183.253.234.934.95
CPRXCatalyst Pha20190410A20.9718.455.533.9212.9414.53
CPSCooper-Stand20190410A30.139.073.374.165.704.91
CPSHCPS Technolo20190410A324.72174.12147.21159.6926.9114.43
CPSIComputer Pro20190410A25.819.415.436.053.983.36
CPSSConsumer Por20190410A127.3881.7547.0646.3634.6935.39
CPSTCapstone Tur20190410A93.14104.3363.2670.2541.0734.08
CPTCamden Prope20190410A5.612.080.921.141.160.93
CPTACapitala Fin20190410A30.2842.9431.2531.3812.2611.96
CQPCheniere Ene20190410A23.7812.5710.0511.612.520.96
CQQQInvesco Chin20190410ETF9.209.628.579.251.050.37
CRCrane Compan20190410A14.534.872.682.882.191.99
CRAICRA Internat20190410A91.5027.898.8716.8219.0211.07
CRAKVanEck Vecto20190410ETF38.3822.3223.3622.95-1.04-0.63
CRBNiShares MSCI20190410ETF15.6612.8212.7712.830.050.00
CRBPCorbus Pharm20190410A20.4119.7014.7412.834.956.87
CRCCalifornia R20190410A12.368.423.473.994.964.43
CRDACrawford & C20190410A74.7735.718.8723.4326.8412.27
CRDBCrawford & C20190410A72.7733.2222.2022.6811.0110.53
CREECree Inc20190410A5.972.680.491.262.191.42
CREGChina Recycl20190410A112.5893.4050.1260.5743.2932.83
CREXCREATIVE REA20190410A662.58343.83339.23340.914.602.91
CRHMCRH Medical20190410A59.2969.0339.6758.1729.3610.86
CRICarter's Inc20190410A11.974.011.871.952.142.07
CRISCuris Inc20190410A150.7982.2042.0144.1840.1938.02
CRKComstock Res20190410A30.2915.649.839.315.816.33
CRLCharles Rive20190410A9.593.411.061.132.352.27
CRMsalesforce.c20190410A2.612.801.881.870.930.93
CRMDCorMedix Inc20190410A50.6733.9611.2219.9922.7413.96
CRMTAmerica's Ca20190410A33.1316.246.869.249.387.00
CRNTCeragon Netw20190410A30.9026.7717.7416.009.0310.77
CRNXCrinetics Ph20190410A186.8182.7923.8826.6858.9156.11
CRONCronos Group20190410A8.379.382.494.446.894.93
CROPIQ Global Ag20190410ETF11.9214.739.8214.734.910.00
CROXCrocs, Inc.20190410A7.386.61-0.880.927.495.69
CRSCarpenter Te20190410A13.736.974.054.222.912.75
CRSPCRISPR Thera20190410A27.3915.467.207.488.267.98
CRTCross Timber20190410A74.4935.8437.4137.27-1.57-1.42
CRUSCirrus Logic20190410A7.753.49-0.190.373.693.12
CRVLCorvel Corp20190410A44.7421.019.669.0011.3512.01
CRVSCorvus Pharm20190410A103.3667.6838.0237.6129.6630.07
CRWSCrown Crafts20190410A45.52824.80825.34825.06-0.54-0.26
CRYCryoLife, In20190410A15.647.273.233.474.053.84
CSAVictoryShare20190410ETF19.4511.4311.858.47-0.422.96
CSBVictoryShare20190410ETF19.2710.899.709.961.190.93
CSBRChampions On20190410A211.46142.61131.44138.1111.174.50
CSCOCisco System20190410A1.802.990.611.332.391.67
CSDInvesco S&P20190410ETF40.1218.0218.0218.020.000.00
CSFVictoryShare20190410ETF17.2817.6015.2515.252.352.35
CSFLCenterState20190410A7.645.06-7.50-9.1512.5614.21
CSGPCoStar Group20190410A14.465.241.552.143.683.10
CSGSCSG Systems20190410A15.1112.291.582.2910.7110.00
CSIICardiovascul20190410A22.5827.11-5.80-4.4332.9131.54
CSIQCanadian Sol20190410A17.3613.220.711.3312.5111.89
CSLCarlisle Com20190410A8.673.321.061.232.262.09
CSLTCASTLIGHT HE20190410A30.0525.9213.6214.8712.2911.05
CSMProShares La20190410ETF5.704.123.333.850.790.27
CSMLIQ Chaikin U20190410ETF19.908.127.787.810.340.31
CSODCornerstone20190410A13.4910.505.485.585.014.92
CSPICSP Inc.20190410A776.53281.04234.29263.9346.7517.11
CSQCalamos Stra20190410A10.8917.3214.7315.372.591.95
CSSEChicken Soup20190410A101.6256.7822.5925.9134.1930.87
CSTECaesarstone20190410A25.0722.48-1.340.8123.8221.67
CSTMConstellium20190410A14.5715.516.356.819.178.70
CSTRCapStar Fina20190410A77.8945.6829.9233.9815.7611.71
CSUCapital Seni20190410A40.1726.6815.0115.1311.6711.56
CSVCarriage Ser20190410A21.248.38-1.68-0.9410.069.33
CSWCCapital Sout20190410A31.2118.019.3610.008.658.02
CSWICSW Industri20190410A44.9014.847.968.026.886.82
CSXCSX Corporat20190410A1.793.401.221.502.181.91
CTASCintas Corp20190410A7.165.331.503.643.831.69
CTBCooper Tire20190410A10.504.512.002.082.512.44
CTBICommunity Tr20190410A59.4820.588.629.9711.9610.61
CTEKCynergisTek,20190410A88.9031.4524.3320.537.1110.92
CTGComputer Tas20190410A206.9887.9060.6664.6027.2423.30
CTHRCharles & Co20190410A324.63229.22214.91227.3414.311.88
CTIBYunhong CTI20190410A583.38232.04225.19225.196.856.85
CTICCTI BioPharm20190410A146.02147.3887.6195.2459.7752.14
CTLCenturyLink,20190410A8.066.823.223.453.603.36
CTLTCATALENT, IN20190410A9.504.421.231.563.202.87
CTMXCytomX Thera20190410A37.8536.1914.1115.7622.0820.43
CTOConsolidated20190410A71.7650.1733.1028.1117.0722.06
CTRAContura Ener20190410A39.8124.5920.5321.554.063.04
CTRCCentric Bran20190410A257.02182.20140.87145.1241.3337.08
CTRECARTRUST REI20190410A7.5312.512.282.0910.2310.43
CTRMCastor Marit20190410A266.39226.41218.26220.048.156.37
CTRNCiti Trends,20190410A28.6017.586.608.4610.989.13
CTSCTS Corporat20190410A18.107.251.121.396.135.86
CTSHCognizant Te20190410A1.672.881.461.571.411.31
CTSOCytosorbents20190410A48.1629.6313.8015.6115.8314.02
CTTCATCHMARK TI20190410A16.7310.822.346.838.483.98
CTXRCitius Pharm20190410A172.5195.7097.0693.71-1.361.99
CTXSCitrix Syste20190410A2.242.190.120.002.072.19
CUBCubic Corpor20190410A20.838.714.004.794.713.92
CUBAHerzfeld Car20190410A80.3358.7955.0955.093.693.69
CUBECubeSmart20190410A3.432.860.790.802.072.06
CUBICUSTOMERS BA20190410A17.057.823.293.754.534.07
CUECue Biopharm20190410A75.2059.2242.4650.2716.768.96
CUICUI Global,20190410A355.44244.61228.32228.3216.2916.29
CULPCulp, Inc.20190410A90.9147.7528.7132.0519.0415.70
CUOContinental20190410A191.48692.96692.96692.960.000.00
CUREDirexion Dai20190410ETF8.065.075.334.98-0.250.09
CUROCURO Group H20190410A37.8018.690.740.5817.9518.11
CUTInvesco MSCI20190410ETF29.2419.3216.5716.232.753.10
CUTRCutera, Inc.20190410A34.8823.752.273.2421.4820.51
CUZCousins Prop20190410A10.367.494.194.693.302.79
CVACovanta Hold20190410A8.365.922.462.923.463.00
CVBFCVB Financia20190410A6.7129.456.997.6722.4621.78
CVCOCavco Indust20190410A42.9113.023.886.849.146.19
CVCYCentral Vall20190410A89.8544.1438.1039.766.044.37
CVECenovus Ener20190410A10.178.262.563.465.704.79
CVEOCIVEO CORPOR20190410A54.8538.1817.4418.2320.7419.93
CVETCovetrus, In20190410A16.288.506.316.772.191.73
CVGICommercial V20190410A22.9811.893.363.918.547.98
CVGWCalavo Growe20190410A20.438.111.942.486.175.63
CVICVR ENERGY,20190410A9.935.430.330.885.104.55
CVIACovia Holdin20190410A62.1935.0015.7416.9419.2518.06
CVLTCommault Sys20190410A10.534.392.392.092.002.30
CVLYCodorus Vall20190410A286.90146.1550.87101.1495.2845.02
CVMCel-Sci Corp20190410A32.1435.1610.9016.0724.2619.09
CVNACarvana Co.20190410A13.676.723.614.273.112.45
CVRChicago Rive20190410A198.3574.6674.6674.660.000.00
CVSCVS HEALTH C20190410A1.962.851.911.880.940.97
CVTICovenant Tra20190410A38.9418.735.656.6413.0712.09
CVUCPI Aerostru20190410A141.9245.3832.6332.6312.7512.75
CVVCVD Equipmen20190410A267.12222.58215.94215.946.646.64
CVXChevron Corp20190410A1.801.440.710.850.730.59
CVYInvesco Zack20190410ETF37.8913.7214.0413.74-0.32-0.02
CWCurtiss-Wrig20190410A11.124.270.491.143.783.13
CWBSPDR Bloombe20190410ETF1.923.021.731.801.301.23
CWBCCommunity We20190410A295.92266.14268.62269.47-2.48-3.33
CWBRCohBar, Inc.20190410A148.63125.8984.1094.1041.7931.79
CWCOConsolidated20190410A55.6930.7718.7018.9212.0711.84
CWEBDirexion Dai20190410ETF19.9119.098.179.6610.919.43
CWENClearway Ene20190410A8.264.842.592.692.262.15
CWENAClearway Ene20190410A10.197.071.992.685.074.39
CWHCamping Worl20190410A16.9611.076.827.434.253.63
CWISPDR MSCI AC20190410ETF3.271.971.581.630.390.34
CWKCushman & Wa20190410A15.607.173.643.883.533.29
CWSAdvisorShare20190410ETF49.40103.6487.54103.6416.100.00
CWSTCasella Wast20190410A17.048.980.752.548.226.43
CWTCalifornia W20190410A9.714.610.961.453.653.16
CXDCChina XD Pla20190410A573.97255.59221.04231.6034.5623.99
CXOCONCHO RESOU20190410A7.093.640.841.402.802.24
CXPCOLUMBIA PRO20190410A5.573.920.651.043.272.88
CXSEWisdomTree T20190410ETF17.546.725.545.751.180.97
CXWCoreCivic, I20190410A8.725.062.372.392.692.67
CYCypress Semi20190410A6.357.122.562.954.564.17
CYANCyanotech Co20190410A214.7668.4268.4268.420.000.00
CYBWisdomTree20190410ETF35.0834.2738.5235.79-4.25-1.52
CYBECyberoptics20190410A132.3955.4846.1148.419.377.06
CYBRCyberArk Sof20190410A11.505.332.192.303.143.03
CYCCCyclacel Pha20190410A141.94154.71137.27138.1917.4416.52
CYCNCyclerion Th20190410A83.8264.3653.6157.5810.746.77
CYDChina Yuchai20190410A64.5433.7621.6821.9612.0911.80
CYHCommunity He20190410A27.5428.5922.0317.676.5710.93
CYRNCYREN Ltd.20190410A272.1691.7365.9365.9325.8025.80
CYRXCryoPort, In20190410A36.8426.721.322.0425.4024.68
CYTKCytokinetics20190410A26.8314.802.642.3512.1612.45
CZAInvesco Zack20190410ETF20.6619.8917.8019.702.090.19
CZNCCitizens & N20190410A59.3635.2932.3132.552.982.74
CZRCaesars Ente20190410A11.269.081.862.787.226.29
CZWICitizens Com20190410A166.04136.20136.20136.200.000.00
CZZCosan Limite20190410A9.097.152.111.835.035.32
DDominion Ene20190410A1.831.670.310.751.360.93
DACDanaos Corpo20190410A206.62157.29116.86122.3640.4334.93
DAIOData I/O Cor20190410A75.8371.0758.0957.7812.9713.29
DAKTDaktronics I20190410A20.8114.237.096.497.147.74
DALDelta Air Li20190410A3.162.911.081.251.831.66
DALIFirst Trust20190410ETF21.9892.7692.7692.760.000.00
DALTAnfield Capi20190410ETF90.9934.8534.8534.850.000.00
DANDana Incorpo20190410A6.255.232.432.672.812.57
DARDARLING INGR20190410A5.525.011.832.103.192.92
DAREDare Bioscie20190410A107.94125.58101.08104.4924.5021.08
DAUDExchange-Tra20190410ETN37.0538.390.000.0038.3938.39
DAXGlobal X Fun20190410ETF31.069.129.129.120.000.00
DBDeutsche Ban20190410A12.239.213.614.035.605.18
DBAWXtrackers MS20190410ETF15.0910.7110.8510.84-0.14-0.13
DBDDiebold Nixd20190410A9.427.293.263.734.033.57
DBEFXtrackers MS20190410ETF3.162.811.291.311.521.50
DBEMXtrackers MS20190410ETF53.4123.3220.6122.062.711.26
DBEUXtrackers MS20190410ETF3.463.070.921.232.151.84
DBEZXtrackers MS20190410ETF9.963.733.763.56-0.040.16
DBGRXtrackers MS20190410ETF20.8215.2322.6822.68-7.45-7.45
DBIDesigner Bra20190410A6.254.551.411.543.153.01
DBJPXtrackers MS20190410ETF3.422.381.521.350.861.02
DBLVAdvisorShare20190410ETF97.4346.4334.7641.6511.674.78
DBVTDBV Technolo20190410A21.2120.043.427.3916.6312.66
DBXDropbox, Inc20190410A5.275.071.071.474.013.60
DCARDropCar, Inc20190410A102.4388.9946.7858.4242.2130.57
DCHFExchange-Tra20190410ETN16.20
DCIDonaldson Co20190410A8.313.39-0.111.233.502.15
DCODucommun Inc20190410A38.0914.144.194.349.969.81
DCOMDime Communi20190410A17.675.810.910.844.894.96
DCPDCP Midstrea20190410A9.894.771.832.042.942.73
DCPHDeciphera Ph20190410A54.7228.6710.7413.1717.9315.50
DDD3D Systems C20190410A9.897.502.412.765.094.74
DDGProshares Sh20190410ETF35.4737.2319.0737.2318.160.00
DDIVFirst Trust20190410ETF20.2418.8419.3318.84-0.500.00
DDLSWisdomTree D20190410ETF39.3434.1319.4334.1314.690.00
DDMProShares Ul20190410ETF2.232.040.630.591.411.44
DDSDillards Inc20190410A19.4610.244.265.425.974.82
DDWMWisdomTree D20190410ETF23.6810.219.8810.210.330.00
DEDeere & Comp20190410A3.722.160.370.691.791.47
DEAEasterly Gov20190410A7.9190.3292.5292.80-2.10-2.36
DECKDeckers Outd20190410A12.165.461.611.893.853.57
DEEFXtrackers FT20190410ETF39.4411.2411.2411.240.000.00
DEFInvesco Defe20190410ETF32.5621.9918.3618.363.633.63
DEFAiShares Adap20190410ETF18.9927.86-15.4627.8643.320.00
DEIDouglas Emme20190410A4.852.191.101.261.080.93
DELLDell Technol20190410A5.423.431.491.461.941.97
DEMWisdomTree E20190410ETF3.062.131.061.001.081.14
DENNDENNY'S CORP20190410A9.6112.401.702.1110.7110.30
DESWisdomTree U20190410ETF5.762.852.352.440.500.41
DESPDespegar.com20190410A16.5411.401.932.979.478.43
DEURExchange-Tra20190410ETN12.728.475.215.303.253.17
DEUSXtrackers Ru20190410ETF10.917.955.813.792.144.17
DEWWisdomTree G20190410ETF15.526.025.416.480.61-0.46
DFEWisdomTree E20190410ETF4.663.202.312.310.890.90
DFENDirexion Dai20190410ETF14.5010.8110.7210.320.090.51
DFFNDIFFUSION PH20190410A233.67160.40146.52147.7713.8812.64
DFINDonnelley Fi20190410A20.858.093.733.664.384.44
DFJWisdomTree J20190410ETF7.163.824.443.59-0.620.23
DFNDReality Shar20190410ETF21.2415.2215.2215.220.000.00
DFNLDavis Select20190410ETF28.7516.0116.3116.03-0.30-0.01
DFSDiscover Fin20190410A2.572.560.580.711.981.85
DGDollar Gener20190410A3.031.400.450.310.961.10
DGAZVelocityShar20190410ETN14.888.402.473.415.924.99
DGBPExchange-Tra20190410ETN19.1944.6844.6844.680.000.00
DGICADonegal Grou20190410A152.0687.8868.7769.0619.1218.82
DGICBDonegal Grou20190410A1094.27
DGIIDigi Interna20190410A19.2919.518.779.2410.7410.26
DGLDVelocityShar20190410ETF4.543.180.35-0.312.833.49
DGLYDigital Ally20190410A140.29122.1180.1981.5241.9140.58
DGPDB Gold Doub20190410ETN55.0334.7333.3934.151.340.58
DGREWisdomTree T20190410ETF34.3345.4635.9441.499.523.97
DGROiShares Core20190410ETF2.722.351.131.621.230.73
DGRSWisdomTree T20190410ETF24.1712.569.5110.473.062.09
DGRWWisdomTree T20190410ETF2.772.060.821.051.241.01
DGSWisdomTree E20190410ETF7.974.845.775.87-0.93-1.03
DGTSPDR Global20190410ETF13.2118.900.5411.6118.367.29
DGXQuest Diagno20190410A4.024.661.911.942.752.72
DGZDB Gold Shor20190410ETN115.2642.539.4728.7833.0513.75
DHID.R. Horton20190410A2.592.290.670.831.621.46
DHILDiamond Hill20190410A198.8487.1786.8186.110.361.06
DHRDanaher Corp20190410A2.691.970.810.751.161.22
DHSWisdomTree U20190410ETF3.613.082.262.940.820.14
DHTDHT HOLDINGS20190410A19.6115.8412.3312.423.493.40
DHXDHI Group, I20190410A51.7141.6936.0533.745.647.95
DIASPDR Dow Jon20190410ETF0.553.583.053.170.530.41
DIALColumbia Div20190410ETF23.6410.0110.0110.010.000.00
DIGProShares Ul20190410ETF6.1010.023.645.786.384.24
DIMWisdomTree I20190410ETF13.446.776.726.740.060.03
DINDine Brands20190410A19.228.642.524.036.114.61
DINTDavis Select20190410ETF24.1615.4815.4715.470.020.02
DIODDiodes Inc20190410A15.7610.32-2.01-1.7212.3312.04
DISThe Walt Dis20190410A1.181.080.480.800.600.27
DISCADiscovery, I20190410A4.173.880.741.893.151.99
DISCBDiscovery, I20190410A1189.41
DISCKDiscovery, I20190410A4.043.600.710.672.902.94
DISHDISH Network20190410A4.4110.16-1.30-0.0911.4610.26
DITAMCON Distri20190410A444.9560.5160.5160.510.000.00
DIVGlobal X Sup20190410ETF9.1311.76-0.13-0.2411.8812.00
DIVAAGFiQ Hedged20190410ETF85.01
DIVBiShares U.S.20190410ETF31.9656.1756.1756.170.000.00
DIVCC-Tracks Exc20190410ETN130.93
DIVOAmplify CWP20190410ETF36.9717.1717.1717.170.000.00
DIVYReality Shar20190410ETF49.7958.3656.9856.601.391.76
DJCIETRACS Linke20190410ETN24.096.390.722.905.673.49
DJDInvesco Dow20190410ETF10.4044.9919.8044.6925.190.30
DJPiPath Bloomb20190410ETN4.323.862.132.341.731.52
DJPYExchange-Tra20190410ETN12.10
DKDelek US Hol20190410A10.693.861.071.562.802.31
DKLDELEK LOGIST20190410A50.0364.6257.6958.946.935.68
DKSDick's Sport20190410A6.384.052.212.451.841.61
DLADelta Appare20190410A171.1684.5278.1882.466.342.06
DLBDolby Labora20190410A5.543.320.050.543.272.78
DLBRVelocityShar20190410ETN72.40
DLHCDLH Holdings20190410A198.9596.06-24.99-25.04121.05121.09
DLNWisdomTree U20190410ETF2.311.150.780.920.370.23
DLNGDYNAGAS LNG20190410A78.4194.6773.7997.6620.89-2.98
DLPHDelphi Techn20190410A14.875.444.263.661.181.78
DLPNDolphin Ente20190410A520.46356.75357.71345.34-0.9611.41
DLRDigital Real20190410A3.862.530.780.851.751.68
DLSWisdomTree I20190410ETF5.703.092.852.730.240.36
DLTHDuluth Holdi20190410A22.2515.076.996.438.088.64
DLTRDollar Tree20190410A3.334.481.081.263.393.21
DLXDeluxe Corpo20190410A10.515.691.351.784.343.91
DMACDiaMedica Th20190410A136.01138.2497.3397.2640.9140.98
DMLPDorchester M20190410A51.9537.0812.8813.7324.1923.35
DMPIDelMar Pharm20190410A244.86341.63271.06296.9470.5744.69
DMRCDigimarc Cor20190410A71.0239.8019.5220.9820.2818.82
DMREDeltaShares20190410ETF38.88
DMRLDeltaShares20190410ETF43.8114.0915.7115.71-1.63-1.63
DMRMDeltaShares20190410ETF45.900.150.150.150.000.00
DMRSDeltaShares20190410ETF43.6111.8325.7545.73-13.92-33.90
DNJRGolden Bull20190410A1192.091145.291180.881217.73-35.59-72.43
DNKNDunkin' Bran20190410A6.074.932.953.031.981.90
DNLWisdomTree G20190410ETF11.045.364.845.360.520.00
DNLIDenali Thera20190410A27.7414.841.963.4112.8811.43
DNNDenison Mine20190410A25.6536.2818.0221.2418.2715.04
DNOWNOW INC.20190410A10.296.413.393.573.022.84
DNRDenbury Reso20190410A40.1731.0812.9315.8018.0915.23
DODiamond Offs20190410A8.807.302.643.274.674.03
DOCPHYSICIANS R20190410A5.664.411.722.072.682.34
DOCUDocuSign, In20190410A8.196.201.792.474.413.73
DOGProShares Sh20190410ETF1.831.72-0.060.181.781.54
DOGSArrow Dogs o20190410ETF157.4159.9659.9659.960.000.00
DOGZDogness (Int20190410A228.18185.7689.11106.9096.6578.86
DOLWisdomTree I20190410ETF11.557.736.746.740.980.98
DOMODomo, Inc. C20190410A34.4218.5411.8013.396.745.15
DONWisdomTree U20190410ETF3.953.171.031.712.151.47
DOOWisdomTree i20190410ETF13.924.836.566.54-1.72-1.71
DOOOBRP Inc. Com20190410A23.7517.877.609.8810.277.99
DOORMASONITE INT20190410A21.017.591.641.985.955.61
DORMDorman Produ20190410A21.948.002.562.975.435.02
DOVDover Corpor20190410A4.001.720.680.651.041.07
DOWDow Inc.20190410A4.482.961.151.881.811.07
DOXAmdocs Limit20190410A4.109.850.911.088.948.77
DPSTDirexion Dai20190410ETF19.2511.020.422.0710.548.96
DPWDPW Holdings20190410A125.14107.8084.2190.5523.5917.25
DPZDomino's Piz20190410A9.023.772.142.371.631.40
DRADDigirad Corp20190410A92.52732.38175.78174.32556.60558.06
DREDuke Realty20190410A3.322.791.321.311.481.48
DRHDiamondRock20190410A9.368.323.203.345.124.98
DRIDarden Resta20190410A4.022.570.050.142.522.43
DRIODarioHealth20190410A109.9693.8662.9466.3130.9227.55
DRIPDirexion Dai20190410ETF11.5810.685.726.524.974.17
DRIVGlobal X Aut20190410ETF26.2214.9013.8913.891.011.01
DRNDirexion Dai20190410ETF53.83114.9886.80106.1828.188.81
DRNADicerna Phar20190410A22.5918.38-0.352.2218.7616.18
DRQDril-Quip, I20190410A15.095.822.832.922.992.90
DRRMarket Vecto20190410ETN547.11473.22473.22473.220.000.00
DRRXDurect Corp20190410A63.00267.7368.3468.90199.39198.83
DRSKAptus Define20190410ETF19.4213.9913.8213.960.170.03
DRVDirexion Dai20190410ETF27.7932.1226.0526.746.075.39
DRWWisdomTree G20190410ETF11.078.016.837.431.180.58
DSDrive Shack20190410A43.9727.4820.84-6.436.6433.90
DSEDuff & Phelp20190410A23.1217.5713.3014.034.273.54
DSGXDescartes Sy20190410A9.8215.128.279.386.855.75
DSIiShares MSCI20190410ETF3.181.461.101.290.370.18
DSKEDaseke, Inc.20190410A44.3239.2826.1427.5113.1411.77
DSLVVelocityShar20190410ETF14.368.195.875.702.322.49
DSPGDSP Group In20190410A28.398.542.543.585.994.95
DSSDocument Sec20190410A139.23126.3997.84103.6628.5422.73
DSSIDiamond S Sh20190410A70.4936.0220.3324.7715.6911.25
DSTLDistillate U20190410ETF7.494.814.744.740.080.08
DSWLDeswell Indu20190410A66.6763.4463.4463.440.000.00
DSXDiana Shippi20190410A44.5231.3112.9217.0818.3914.23
DTDWisdomTree U20190410ETF3.572.481.531.820.950.66
DTEDTE Energy C20190410A2.911.930.851.141.080.79
DTEADAVIDsTEA In20190410A151.21121.28112.75115.978.535.31
DTECALPS Disrupt20190410ETF15.698.835.695.693.143.14
DTHWisdomTree I20190410ETF11.3010.409.699.760.710.63
DTILPrecision Bi20190410A124.1444.1031.0935.6513.018.45
DTNWisdomTree U20190410ETF3.661.911.451.660.450.25
DTODB Crude Oil20190410ETN255.19209.12175.69180.0833.4329.05
DTSSDatasea Inc.20190410A1713.011156.821156.821156.820.000.00
DTUSiPath US Tre20190410ETF823.00745.00728.11730.0216.8914.97
DUGProShares Ul20190410ETF9.598.346.746.851.601.50
DUKDuke Energy20190410A1.461.170.060.431.110.74
DURAVanEck Vecto20190410ETF10.753.653.653.650.000.00
DUSADavis Select20190410ETF31.2317.2213.4713.473.753.75
DUSLDirexion Dai20190410ETF27.8217.6815.9916.861.680.82
DUSTDirexion Dai20190410ETF5.885.172.302.412.872.77
DVADaVita Inc.20190410A5.406.524.564.961.991.57
DVAXDynavax Tech20190410A19.8821.99-3.020.9925.0621.06
DVDDover Motors20190410A195.14143.36139.25139.254.104.10
DVLUFirst Trust20190410ETF81.3279.6379.6379.630.000.00
DVNDevon Energy20190410A3.292.800.481.092.321.71
DVOLFirst Trust20190410ETF35.8217.5515.0315.032.512.51
DVPDeep Value E20190410ETF16.2115.4217.0317.12-1.61-1.69
DVYiShares Sele20190410ETF1.322.191.771.790.420.41
DVYAiShares Asia20190410ETF26.2918.8418.8418.840.000.00
DVYEiShares Emer20190410ETF7.173.571.803.221.770.34
DWASInvesco DWA20190410ETF15.5610.7911.6711.11-0.88-0.31
DWATArrow Invest20190410ETF127.29172.9336.8136.81136.13136.13
DWCRArrow DWA Co20190410ETF74.24
DWFISPDR Dorsey20190410ETF7.744.250.410.313.843.94
DWLDDavis Select20190410ETF24.0612.7112.3512.350.360.36
DWMWisdomTree I20190410ETF9.396.875.446.671.420.20
DWMCAdvisorShare20190410ETF129.1340.2540.2540.250.000.00
DWMFWisdomTree I20190410ETF103.4731.4631.4631.460.000.00
DWPPFirst Trust20190410ETF37.5824.6524.6824.65-0.040.00
DWSHAdvisorShare20190410ETF63.5929.4820.4220.429.069.06
DWSNDawson Geoph20190410A62.8853.1939.7038.7213.4914.47
DWXSPDR S&P Int20190410ETF10.104.565.535.30-0.97-0.74
DXDynex Capita20190410A16.5410.328.849.811.480.51
DXCDXC Technolo20190410A3.692.600.100.532.502.07
DXCMDexCom, Inc.20190410A9.904.961.051.193.913.77
DXDProShares Ul20190410ETF3.593.381.251.852.121.53
DXGEWisdomTree G20190410ETF18.0814.6513.8016.230.85-1.58
DXJWisdomTree J20190410ETF1.951.910.910.991.010.92
DXJSWisdomTree J20190410ETF19.7811.0210.3510.350.670.67
DXLGDestination20190410A141.34104.3490.9982.9013.3521.44
DXPEDXP Enterpri20190410A50.9719.959.059.4210.8910.53
DXYNDixie Group20190410A231.66135.82132.44132.393.393.43
DYDycom Indust20190410A15.825.801.230.664.575.14
DYLSWisdomTree D20190410ETF9.279.098.708.200.390.88
DYNFBlackRock U.20190410ETF6.1811.5711.5711.570.000.00
DYNTDynatronics20190410A479.68460.64460.64460.640.000.00
DZKDirexion Dai20190410ETF77.0220.4512.7511.287.709.17
DZSIDASAN Zhone20190410A145.9686.7268.5069.2418.2217.49
DZZDB Gold Doub20190410ETN80.87139.29117.99139.2921.300.00
EAElectronic A20190410A3.772.410.120.402.292.01
EAFGrafTech Int20190410A12.667.612.492.045.125.57
EAGGiShares ESG20190410ETF8.847.857.847.850.010.00
EARNELLINGTON RE20190410A16.3112.354.644.337.718.02
EARSAuris Medica20190410A93.24109.35104.13104.275.225.08
EASGXtrackers MS20190410ETF16.7817.4717.4717.470.000.00
EASIAmplify EASI20190410ETF4.594.244.084.080.160.16
EASTEASTSIDE DIS20190410A101.1946.2827.0717.6719.2128.61
EATBrinker Inte20190410A10.585.072.192.752.882.32
EBEventbrite,20190410A25.3913.28-2.841.3816.1211.90
EBAYeBay Inc20190410A2.696.204.824.801.391.42
EBFEnnis, Inc.20190410A16.937.360.380.546.986.83
EBIXEbix Inc20190410A21.1810.333.133.297.207.04
EBIZGlobal X E-c20190410ETF32.2424.8124.7924.810.020.00
EBMTEagle Bancor20190410A215.18134.50127.76127.766.746.74
EBNDSPDR Bloombe20190410ETF4.173.763.733.740.030.02
EBSEmergent Bio20190410A14.085.562.733.522.842.04
EBSBMeridian Ban20190410A13.5210.045.134.824.915.23
EBTCEnterprise B20190410A461.77182.28204.82178.67-22.553.61
ECHiShares MSCI20190410ETF6.453.902.172.471.731.43
ECHOEcho Global20190410A19.3223.054.882.7718.1720.27
ECLEcolab, Inc.20190410A3.321.821.010.860.810.96
ECNSiShares MSCI20190410ETF64.0058.6153.7858.364.830.25
ECOLUS Ecology,20190410A25.6012.385.005.987.396.40
ECOMCHANNELADVIS20190410A29.0915.444.19-5.0811.2520.53
ECONColumbia Eme20190410ETF8.316.985.135.051.851.93
ECORelectroCore,20190410A133.1281.5677.9671.403.5910.16
ECPGEncore Capit20190410A19.648.00-2.101.7610.116.25
ECTECA Marcellu20190410A80.3878.4166.8054.6711.6123.74
EDConsolidated20190410A3.172.111.031.141.080.97
EDCDirexion Dai20190410ETF5.833.462.442.001.021.46
EDENiShares MSCI20190410ETF18.2719.0318.9318.870.100.16
EDITEditas Medic20190410A15.9510.683.533.187.157.50
EDIVSPDR S&P Eme20190410ETF17.939.228.238.030.991.20
EDNTEdison Natio20190410A212.81115.1150.5750.5764.5564.55
EDOGALPS Emergin20190410ETF36.1844.8762.7462.74-17.86-17.86
EDOWFirst Trust20190410ETF27.6617.7317.7317.730.000.00
EDRYEuroDry Ltd.20190410A547.39297.86197.15227.91100.7169.94
EDUCEducational20190410A487.52214.69157.99169.8556.6944.84
EDVVanguard Wor20190410ETF6.763.142.692.530.450.61
EDZDirexion Dai20190410ETF5.903.662.472.201.191.46
EEEl Paso Elec20190410A12.226.042.432.623.673.43
EEFTEuronet Worl20190410A8.098.000.791.547.216.46
EEHELEMENTS Lin20190410ETN411.22
EELVInvesco S&P20190410ETF26.8614.4011.8613.452.530.95
EEMiShares MSCI20190410ETF2.262.641.471.701.160.93
EEMAiShares MSCI20190410ETF19.6411.806.958.784.853.03
EEMDAAM S&P Emer20190410ETF48.4719.1519.1519.150.000.00
EEMOInvesco S&P20190410ETF34.1910.12-5.61-5.6115.7315.73
EEMSiShares MSCI20190410ETF25.6018.1313.5714.854.563.29
EEMViShares Edge20190410ETF1.791.811.211.330.600.48
EEMXSPDR MSCI Em20190410ETF31.516.996.996.990.000.00
EESWisdomTree U20190410ETF11.854.715.014.78-0.30-0.06
EETProShares Ul20190410ETF63.7545.5342.0442.103.483.43
EEVProShares Tr20190410ETF6.805.583.783.791.801.79
EEXEmerald Hold20190410A28.179.17-0.823.1610.006.01
EFAiShares MSCI20190410ETF1.513.471.152.262.331.22
EFADProShares MS20190410ETF19.7113.6812.7213.270.960.41
EFASGlobal X MSC20190410ETF59.9176.6376.6376.630.000.00
EFAViShares Edge20190410ETF1.412.332.102.120.240.22
EFAXSPDR MSCI EA20190410ETF26.2715.1815.2215.22-0.05-0.05
EFCEllington Fi20190410A8.087.341.752.565.594.78
EFGiShares MSCI20190410ETF4.514.994.594.670.400.32
EFNLiShares MSCI20190410ETF27.0621.2221.1720.630.040.59
EFOProShares Ul20190410ETF75.870.00
EFOIEnergy Focus20190410A257.08294.95241.96247.4952.9847.46
EFSCEnterprise F20190410A18.809.583.584.066.005.52
EFUProShares Tr20190410ETF37.5019.127.667.6611.4611.46
EFViShares MSCI20190410ETF2.021.560.991.040.560.51
EFXEquifax, Inc20190410A4.242.670.760.501.902.17
EFZProShares Tr20190410ETF7.515.283.164.722.120.56
EGANeGain Corpor20190410A23.9315.837.047.168.808.67
EGBNEagle Bancor20190410A19.798.171.771.846.396.33
EGHT8x8, Inc. Co20190410A7.734.600.561.164.043.41
EGLEEagle Bulk S20190410A26.9821.05-0.261.2421.3119.80
EGOEldorado Gol20190410A21.2019.279.5610.889.718.38
EGOVNIC Inc20190410A9.3014.273.093.0811.1811.19
EGPEastGroup Pr20190410A9.703.811.091.492.722.32
EGPTVanEck Vecto20190410ETF142.4759.3159.3159.310.000.00
EGRXEagle Pharma20190410A33.0913.994.925.729.078.27
EGYVaalco Energ20190410A50.6134.5930.9021.133.6913.44
EHCEncompass He20190410A6.383.601.962.101.631.50
EHTHeHealth, Inc20190410A20.6812.452.490.199.9512.25
EIDOiShares MSCI20190410ETF3.943.560.391.143.172.42
EIDXEidos Therap20190410A112.7747.9537.0737.0010.8810.95
EIGEmployers Ho20190410A12.464.082.111.761.962.32
EIGIEndurance In20190410A22.11151.343.924.33147.42147.35
EIGREiger BioPha20190410A74.1436.3415.0415.7721.3020.57
EIRLiShares MSCI20190410ETF30.6324.3022.2924.012.000.29
EISiShares MSCI20190410ETF26.2416.0518.8018.80-2.75-2.75
EIXEdison Inter20190410A3.042.411.231.461.190.95
EKARIdeanomics N20190410ETF85.8920.8120.8120.810.000.00
EKSOEkso Bionics20190410A52.1437.3131.3430.625.976.69
ELThe Estee La20190410A3.973.381.672.171.711.21
ELANElanco Anima20190410A3.862.560.310.372.252.19
ELDWisdomTree E20190410ETF43.4652.5852.3152.460.260.12
ELFe.l.f. Beaut20190410A16.0810.952.763.868.197.09
ELGXEndologix In20190410A46.1127.9214.7314.1713.1913.75
ELLOEllomay Capi20190410A540.34262.31141.78227.50120.5434.81
ELMDElectromed,20190410A118.79109.3774.5074.5034.8734.87
ELOXEloxx Pharma20190410A211.28137.47122.67121.2314.8016.23
ELSEquity Lifes20190410A7.222.54-0.31-0.152.842.69
ELSEElectro-Sens20190410A390.3568.4964.8864.883.623.62
ELTKEltek Ltd20190410A545.82385.88277.73288.35108.1597.53
ELVTElevate Cred20190410A50.3038.494.4416.7634.0521.72
ELYCallaway Gol20190410A6.464.871.782.143.082.72
EMAGVanEck Vecto20190410ETF90.5514.2714.2714.270.000.00
EMANeMagin Corpo20190410A208.0596.0161.3868.9234.6327.09
EMBiShares J.P.20190410ETF0.921.090.330.340.770.76
EMBHiShares Inte20190410ETF30.5429.3029.3029.300.000.00
EMCBWisdomTree E20190410ETF73.0224.8621.6723.513.191.34
EMCFEmclaire Fin20190410A301.63132.44129.40135.863.05-3.42
EMCGWisdomTree E20190410ETF35.1218.2817.6917.690.590.59
EMDVProShares MS20190410ETF12.7227.86-4.56-4.5632.4232.42
EMEEMCOR Group,20190410A8.563.001.031.101.971.90
EMFMGlobal X MSC20190410ETF72.5676.2176.2176.210.000.00
EMGFiShares Edge20190410ETF13.479.449.879.87-0.43-0.43
EMHYiShares J.P.20190410ETF5.586.245.965.940.280.29
EMIFiShares Emer20190410ETF67.1639.7139.9740.41-0.26-0.70
EMIHXtrackers Em20190410ETF201.53202.28202.28202.280.000.00
EMKREmcore Corp20190410A41.3537.32-8.326.6345.6430.69
EMLEastern Comp20190410A265.3442.7833.6034.559.198.24
EMLCVanEck Vecto20190410ETF2.962.742.072.120.680.63
EMLPFirst Trust20190410ETF4.202.701.691.711.010.99
EMMFWisdomTree E20190410ETF128.446.046.046.040.000.00
EMMSEmmis Commun20190410A608.35462.96462.96462.960.000.00
EMNEastman Chem20190410A4.455.27-0.050.025.325.26
EMPEntergy Miss20190410A28.269.649.419.410.240.24
EMQQEMQQ The Eme20190410ETF10.014.403.802.150.602.25
EMREmerson Elec20190410A1.862.211.110.991.111.23
EMSGXtrackers MS20190410ETF36.9729.4029.4029.400.000.00
EMSHProShares Sh20190410ETF35.38124.69124.69124.690.000.00
EMTLSPDR DoubleL20190410ETF21.6822.5021.1221.121.381.38
EMTYProShares De20190410ETF20.8719.1718.2118.560.950.60
EMXEMX Royalty20190410A110.5982.7575.4075.407.357.35
EMXCiShares MSCI20190410ETF23.086.165.896.160.27-0.01
ENBEnbridge, In20190410A2.732.330.871.281.461.05
ENBLENABLE MIDST20190410A11.385.331.551.863.773.46
ENDPEndo Interna20190410A12.4911.221.171.5610.069.66
ENFRAlerian Ener20190410ETF34.512.782.282.780.510.00
ENGENGlobal Cor20190410A336.66280.35227.10236.8353.2443.52
ENLCENLINK MIDST20190410A8.646.581.731.714.844.87
ENLVEnlivex Ther20190410A538.95345.67307.52308.1938.1537.47
ENOBEnochian Bio20190410A182.0595.0074.9681.5220.0413.48
ENORiShares MSCI20190410ETF24.9326.6520.1820.486.476.18
ENPHEnphase Ener20190410A10.2514.449.129.855.324.61
ENREnergizer Ho20190410A8.543.871.972.221.901.64
ENSEnerSys, Inc20190410A13.158.875.485.533.393.33
ENSGThe Ensign G20190410A15.259.36-0.66-0.2810.029.64
ENSVEnservco Cor20190410A150.31108.0881.3279.9126.7628.17
ENTGlobal Eagle20190410A110.66109.0389.4989.0519.5419.98
ENTAEnanta Pharm20190410A42.4316.457.247.919.218.54
ENTGEntegris Inc20190410A4.704.441.912.142.532.30
ENTRERShares Ent20190410ETF27.904.174.174.170.000.00
ENTXEntera Bio L20190410A664.66538.86513.08513.5825.7825.28
ENVENVESTNET, I20190410A16.546.245.195.721.050.52
ENVAEnova Intern20190410A20.986.400.832.315.574.09
ENZEnzo Biochem20190410A61.0143.0711.9015.2031.1727.87
ENZLiShares Trus20190410ETF33.4012.039.9110.462.121.56
EOGEOG Resource20190410A3.322.041.091.230.940.81
EOLSEvolus, Inc.20190410A49.7324.1315.0918.649.045.49
EPAMEPAM SYSTEMS20190410A12.485.522.023.193.502.33
EPAYBottomline T20190410A15.056.021.772.084.263.94
EPCEdgewell Per20190410A10.086.792.643.054.153.77
EPDEnterprise P20190410A3.682.741.261.401.471.34
EPHEiShares MSCI20190410ETF4.995.491.541.683.963.81
EPIWisdomTree I20190410ETF3.813.412.272.591.140.82
EPIXESSA Pharma20190410A377.72138.39131.64128.486.769.92
EPMEvolution Pe20190410A28.0115.8011.4412.804.363.01
EPOLiShares MSCI20190410ETF4.338.006.516.361.491.67
EPPiShares MSCI20190410ETF2.211.761.251.230.510.53
EPREPR Properti20190410A5.633.512.722.200.781.31
EPRFInnovator S&20190410ETF44.8838.90-30.0438.9068.940.00
EPRTEssential Pr20190410A20.448.666.297.012.391.65
EPSWisdomTree U20190410ETF17.5413.0610.3910.462.672.60
EPSNEpsilon Ener20190410A216.9099.9772.3772.3727.6027.60
EPUiShares MSCI20190410ETF13.4312.617.228.315.444.36
EPVProShares Ul20190410ETF18.2419.3314.7414.884.594.44
EPZMEpizyme, Inc20190410A27.6813.704.885.448.828.26
EQEquillium, I20190410A643.00266.37246.90249.0719.4717.30
EQALInvesco Russ20190410ETF4.757.107.216.95-0.110.15
EQBKEquity Bancs20190410A43.3317.176.377.7810.809.39
EQCEquity Commo20190410A5.273.181.141.322.041.86
EQHEquitable Ho20190410A5.023.221.911.731.311.49
EQIXEquinix, Inc20190410A7.872.961.341.851.621.10
EQLALPS Equal S20190410ETF7.765.563.843.901.721.66
EQMEQM Midstrea20190410A12.597.452.843.894.603.57
EQREquity Resid20190410A3.202.480.040.242.442.25
EQRRProShares Eq20190410ETF15.2914.5614.5614.560.000.00
EQSEquus Total20190410A468.77181.38102.67127.7278.7153.66
EQTEQT CORP20190410A5.414.251.191.383.072.87
EQWLInvesco S&P20190410ETF24.8123.4023.4923.49-0.09-0.09
ERAERA GROUP IN20190410A35.8219.064.895.8314.1613.23
ERFEnerplus Cor20190410A11.159.550.281.909.277.65
ERIEldorado Res20190410A16.1311.241.132.4410.118.81
ERIEErie Indemni20190410A22.258.422.892.655.535.76
ERIIEnergy Recov20190410A24.3913.846.777.377.076.47
ERMEquityCompas20190410ETF30.6624.2724.4124.41-0.15-0.15
EROSEROS INTERNA20190410A22.5817.479.0310.238.437.24
ERSXERShares Non20190410ETF118.0543.1843.1843.180.000.00
ERUSiShares MSCI20190410ETF3.264.322.543.841.800.51
ERXDirexion Dai20190410ETF4.244.291.881.752.412.53
ERYDirexion Dai20190410ETF8.974.752.342.712.412.05
ESEversource E20190410A2.273.78-0.44-0.224.214.00
ESBKElmira Savin20190410A242.1955.6448.4052.267.243.38
ESCAEscalade Inc20190410A230.30293.03304.42290.01-11.393.02
ESEESCO Technol20190410A19.0010.974.535.686.445.30
ESEAEuroseas Ltd20190410A184.36109.2089.28100.1119.929.09
ESGFlexShares T20190410ETF5.167.327.127.160.200.16
ESGDiShares Trus20190410ETF7.774.683.844.730.85-0.04
ESGEiShares, Inc20190410ETF21.647.497.237.420.260.07
ESGGFlexShares S20190410ETF22.5619.1618.6918.660.470.50
ESGNColumbia Sus20190410ETF107.1044.5044.5044.500.000.00
ESGREnstar Group20190410A46.6819.4912.2714.137.225.37
ESGSColumbia Sus20190410ETF45.8836.2939.2139.21-2.92-2.92
ESGUiShares Trus20190410ETF6.334.994.914.890.080.10
ESGVVanguard ESG20190410ETF4.725.351.391.773.963.58
ESIElement Solu20190410A9.939.554.456.085.103.47
ESLTElbit System20190410A23.3017.5916.4816.961.100.63
ESMLiShares ESG20190410ETF18.6825.2523.1323.132.122.12
ESNTEssent Group20190410A8.173.811.031.532.782.28
ESPEspey Mfg. &20190410A219.99105.68126.14126.14-20.47-20.47
ESPOVanEck Vecto20190410ETF16.4110.3610.5010.29-0.140.07
ESPREsperion The20190410A22.3914.161.382.3712.7811.79
ESQEsquire Fina20190410A359.30238.09234.09234.424.003.68
ESRTEMPIRE STATE20190410A6.594.801.612.173.202.63
ESSEssex Proper20190410A8.324.021.352.582.681.45
ESSAESSA Bancorp20190410A194.08150.01147.71147.712.302.30
ESTAEstablishmen20190410A83.7257.4429.1636.2028.2821.24
ESTCElastic N.V.20190410A17.6210.547.829.192.721.35
ESTEEarthstone E20190410A40.5123.214.754.3618.4718.85
ESXBCommunity Ba20190410A79.76120.1746.8246.3973.3573.78
ETEnergy Trans20190410A6.495.022.633.022.392.00
ETFCE*Trade Fina20190410A2.744.52-0.270.394.794.14
ETHEthan Allen20190410A9.446.102.291.993.814.11
ETHOETF Managers20190410ETF18.7446.7546.3545.710.401.04
ETMEntercom Com20190410A16.5712.254.595.647.666.61
ETNEaton Corpor20190410A2.061.510.990.910.520.61
ETONEton Pharmac20190410A281.25113.8241.9376.3471.9037.49
ETREntergy Corp20190410A3.083.020.460.522.562.50
ETRNEquitrans Mi20190410A6.155.281.341.853.943.43
ETSYEtsy, Inc.20190410A7.625.583.404.012.181.57
ETTXEntasis Ther20190410A672.95624.76611.76611.7613.0013.00
EUDGWisdomTree E20190410ETF28.197.897.897.890.000.00
EUDVProShares MS20190410ETF36.8979.5955.1179.5924.480.00
EUFNiShares MSCI20190410ETF5.284.783.073.651.711.12
EUMProShares Tr20190410ETF5.625.452.743.542.711.92
EUMFWisdomTree E20190410ETF50.0156.7656.7656.760.000.00
EUMViShares Edge20190410ETF11.587.777.227.220.550.55
EURLDirexion Dai20190410ETF9.938.086.736.561.351.52
EURNEURONAV NV20190410A11.249.407.8110.031.60-0.62
EURZXtrackers Eu20190410ETF89.3712.8215.8415.84-3.02-3.02
EUSAiShares MSCI20190410ETF5.143.893.883.830.010.06
EUSCWisdomTree E20190410ETF12.3111.459.929.901.531.54
EVEaton Vance20190410A5.663.091.071.242.011.85
EVAEnviva Partn20190410A27.3713.203.007.6010.205.60
EVBGEverbridge,20190410A18.6210.003.964.816.045.20
EVBNEvans Bancor20190410A146.15128.95115.23121.9513.727.00
EVCEntravision20190410A34.9120.066.877.2313.2012.83
EVEREverQuote, I20190410A114.8271.7617.8529.4853.9042.28
EVFMEvofem Biosc20190410A207.77916.73-12.32-13.37929.06930.10
EVGNEVOGENE LTD.20190410A163.1269.4661.1647.708.3021.76
EVHEvolent Heal20190410A12.128.160.382.457.775.71
EVIEVI Industri20190410A64.9147.5515.1113.0232.4434.53
EVKEver-Glory I20190410A19893.33
EVLOEvelo Biosci20190410A142.2989.1487.6787.661.471.49
EVOKEvoke Pharma20190410A96.7280.1353.3954.9526.7425.18
EVOLEvolving Sys20190410A181.92297.0693.2793.08203.78203.97
EVOPEVO Payments20190410A23.4550.5843.9044.416.686.17
EVREvercore Inc20190410A12.475.162.091.633.073.53
EVRGEvergy, Inc.20190410A5.372.890.901.071.991.82
EVRIEveri Holdin20190410A11.638.453.474.414.984.04
EVTCEVERTEC, INC20190410A9.173.343.583.77-0.24-0.43
EVXVanEck Vecto20190410ETF57.7014.2814.6714.67-0.40-0.40
EWEdwards Life20190410A5.673.850.870.982.982.87
EWAiShares MSCI20190410ETF4.616.755.455.841.300.92
EWBCEast-West Ba20190410A8.903.901.131.892.772.01
EWCiShares MSCI20190410ETF3.542.980.701.082.291.90
EWCOInvesco Exch20190410ETF17.268.893.303.455.595.44
EWDiShares MSCI20190410ETF3.482.691.681.701.010.99
EWGiShares MSCI20190410ETF3.593.061.121.361.941.70
EWGSiShares MSCI20190410ETF22.06235.7311.4011.95224.33223.78
EWHiShares MSCI20190410ETF3.753.141.401.501.731.63
EWIiShares MSCI20190410ETF3.562.531.251.671.270.84
EWJiShares MSCI20190410ETF1.821.691.211.290.480.39
EWJEiShares MSCI20190410ETF10.64
EWJViShares MSCI20190410ETF9.994.014.014.010.000.00
EWKiShares MSCI20190410ETF17.8210.579.7210.320.840.25
EWLiShares MSCI20190410ETF2.813.651.882.871.770.79
EWMiShares MSCI20190410ETF3.482.432.522.63-0.09-0.19
EWMCInvesco S&P20190410ETF23.3119.2419.4919.33-0.26-0.09
EWNiShares MSCI20190410ETF3.274.692.642.982.051.71
EWOiShares MSCI20190410ETF15.925.734.454.931.280.80
EWPiShares MSCI20190410ETF3.412.671.261.631.411.04
EWQiShares MSCI20190410ETF3.328.236.457.751.870.55
EWREInvesco S&P20190410ETF19.3913.317.209.226.114.09
EWSiShares MSCI20190410ETF4.045.014.214.410.800.60
EWSCInvesco S&P20190410ETF45.886.676.686.67-0.010.00
EWTiShares MSCI20190410ETF2.822.010.961.071.040.94
EWUiShares MSCI20190410ETF2.962.540.660.941.881.60
EWUSiShares MSCI20190410ETF49.4527.8425.0527.842.790.00
EWVProShares Tr20190410ETF87.1310.2510.2510.250.000.00
EWWiShares MSCI20190410ETF2.163.582.372.401.231.19
EWXSPDR S&P Eme20190410ETF8.015.693.535.172.160.52
EWYiShares MSCI20190410ETF1.591.620.660.880.960.74
EWZiShares MSCI20190410ETF2.372.780.801.051.981.74
EWZSiShares MSCI20190410ETF50.6130.5126.0826.084.434.42
EXASExact Scienc20190410A11.404.602.262.472.342.12
EXCExelon Corpo20190410A2.041.78-0.010.651.781.12
EXELExelixis Inc20190410A4.655.971.562.244.413.73
EXFOEXFO INC.20190410A85.3165.3666.2067.92-0.83-2.55
EXIiShares Glob20190410ETF24.8413.5813.2913.760.29-0.17
EXKEndeavour Si20190410A39.6735.1921.9522.2313.2312.96
EXLSExlService H20190410A32.6314.211.791.5412.4212.67
EXPEagle Materi20190410A10.294.612.372.792.241.82
EXPDExpeditors I20190410A3.1417.242.105.0715.1412.17
EXPEExpedia Grou20190410A5.466.07-0.110.076.186.00
EXPIeXp World Ho20190410A144.5193.3853.7756.3439.6137.04
EXPOExponent Inc20190410A13.935.662.424.383.121.99
EXPRExpress, Inc20190410A25.7419.5116.1416.793.372.71
EXRExtra Space20190410A5.363.512.232.341.281.17
EXTNExterran Cor20190410A18.2511.882.994.028.897.86
EXTRExtreme Netw20190410A13.9519.281.760.5517.5418.73
EYENational Vis20190410A20.736.49-0.060.336.556.16
EYEGEyegate Phar20190410A104.01192.72185.78185.786.946.94
EYENEyenovia, In20190410A140.2875.1266.8167.728.317.40
EYESSecond Sight20190410A137.11132.0796.81104.9235.2727.15
EYLDCambria Emer20190410ETF64.7860.4260.4160.410.010.01
EYPTEyePoint Pha20190410A79.8053.2315.7113.6437.5239.58
EZAiShares MSCI20190410ETF3.202.511.611.780.900.73
EZJProShares Ul20190410ETF172.87172.24172.24172.240.000.00
EZMWisdomTree U20190410ETF7.753.632.562.681.060.94
EZPWEzcorp Inc20190410A14.0616.890.561.0916.3315.80
EZUiShare MSCI20190410ETF2.533.362.592.480.760.88
FFord Motor C20190410A10.768.894.535.454.353.42
FAARFirst Trust20190410ETF20.2710.6410.6010.620.040.03
FABFirst Trust20190410ETF35.0320.2719.1619.181.111.09
FADFirst Trust20190410ETF20.1530.6536.6237.29-5.97-6.64
FAFFirst Americ20190410A6.352.670.400.072.272.59
FALNiShares Fall20190410ETF29.9419.5219.2319.230.300.30
FAMIFarmmi, Inc.20190410A159.64149.4449.5345.9999.92103.46
FANFirst Trust20190410ETF10.829.889.409.400.480.48
FANGDiamondback20190410A6.005.341.851.953.503.40
FARMFarmer Bros20190410A38.3122.741.014.1421.7318.60
FAROFaro Technol20190410A37.9118.0211.0411.156.976.86
FASDirexion Dai20190410ETF5.092.931.251.701.681.24
FASTFastenal Co20190410A2.643.841.021.572.832.27
FATFAT Brands I20190410A195.7183.9883.9883.980.000.00
FATEFate Therape20190410A22.3317.647.468.7210.178.92
FAUSFirst Trust20190410ETF34.866.356.356.350.000.00
FAZDirexion Dai20190410ETF11.3010.554.865.095.695.45
FBFacebook, In20190410A1.381.320.330.600.990.71
FBCFlagstar Ban20190410A10.585.812.502.413.323.40
FBGXUBS AG FI En20190410ETN62.6333.5719.883.2113.6930.23
FBHSFORTUNE BRAN20190410A3.672.380.700.801.681.58
FBIOFortress Bio20190410A87.9071.97-5.512.8477.4869.12
FBIZFirst Busine20190410A175.5450.1252.6452.35-2.53-2.23
FBKFB Financial20190410A37.1021.3314.1314.147.207.19
FBMFoundation B20190410A37.9313.773.083.8810.699.88
FBMSFirst Bancsh20190410A184.0754.4449.8648.794.575.65
FBNCFirst Bancor20190410A22.1333.381.752.3931.6230.99
FBNDFidelity Tot20190410ETF3.382.292.141.980.150.32
FBPFirst BanCor20190410A9.197.833.373.684.464.16
FBSSFauquier Ban20190410A584.61203.38145.89203.3857.490.00
FBTFirst Trust20190410ETF7.294.337.6110.15-3.28-5.82
FBZFirst Trust20190410ETF50.4825.0335.5835.60-10.55-10.57
FCFranklin Cov20190410A98.8246.3636.0035.0710.3611.29
FCAFirst Trust20190410ETF124.2269.7569.7569.750.000.00
FCALFirst Trust20190410ETF37.0821.6421.9321.93-0.28-0.28
FCANFirst Trust20190410ETF22.597.447.447.440.000.00
FCAPFirst Capita20190410A308.9352.8742.1143.3810.779.50
FCAUFIAT CHRYSLE20190410A6.394.471.621.552.852.92
FCBCFirst Commun20190410A61.6020.9415.5115.675.435.28
FCBPFirst Choice20190410A214.89123.54119.51119.514.034.03
FCCOFirst Commun20190410A287.6294.7391.3991.393.343.34
FCCY1st Constitu20190410A494.24295.88295.88295.880.000.00
FCEFFirst Trust20190410ETF42.2425.0925.0925.090.000.00
FCELFuelCell Ene20190410A75.74109.58101.80100.357.789.23
FCFFirst Common20190410A8.628.193.264.304.933.89
FCFSFirstCash, I20190410A17.016.020.961.955.074.07
FCGFirst Trust20190410ETF6.076.091.502.264.593.83
FCNFTI Consulti20190410A13.674.021.541.602.482.42
FCNCAFirst Citize20190410A42.9021.9814.0916.797.895.19
FCOMFidelity MSC20190410ETF7.265.243.353.091.892.15
FCORFidelity Cor20190410ETF7.256.945.546.741.400.20
FCPTFour Corners20190410A9.393.464.513.54-1.05-0.08
FCTRFirst Trust20190410ETF20.6813.4717.5417.57-4.07-4.10
FCVTFirst Trust20190410ETF23.6511.822.102.109.729.72
FCXFreeport-McM20190410A7.507.803.463.544.354.27
FDBCFidelity D &20190410A471.32339.80339.99339.99-0.19-0.19
FDDFirst Trust20190410ETF7.706.196.086.160.110.03
FDEFFirst Defian20190410A41.0825.7117.9918.177.717.53
FDEMFidelity Tar20190410ETF19.548.847.997.990.850.85
FDEVFidelity Tar20190410ETF17.589.529.529.520.000.00
FDHYFidelity Hig20190410ETF10.44137.92-1.0879.23139.0158.69
FDISFidelity MSC20190410ETF4.127.462.703.674.763.79
FDIVFirst Trust20190410ETF18.1918.6218.1418.140.470.47
FDLFirst Trust20190410ETF3.382.762.151.890.610.86
FDLOFidelity Low20190410ETF10.5710.6610.3410.530.320.13
FDMFirst Trust20190410ETF11.1310.0711.8311.94-1.76-1.87
FDMOFidelity Mom20190410ETF14.138.907.778.051.140.85
FDNFirst Trust20190410ETF2.481.471.071.130.400.34
FDNIFirst Trust20190410ETF74.4881.5174.8774.856.646.66
FDPFresh Del Mo20190410A17.2712.18-3.63-0.1815.8012.36
FDRRFidelity Div20190410ETF16.7710.547.627.622.922.93
FDSFactset Rese20190410A9.023.751.361.662.402.09
FDTFirst Trust20190410ETF12.3210.839.8810.470.950.36
FDTSFirst Trust20190410ETF66.9336.3836.3836.380.000.00
FDUSFidus Invest20190410A30.9423.3616.2216.517.136.85
FDVVFidelity Hig20190410ETF9.765.943.804.302.151.64
FDXFedEx Corpor20190410A3.802.271.481.620.790.66
FEFirstEnergy20190410A2.592.151.071.221.070.92
FEIMFrequency El20190410A288.84110.60110.60110.600.000.00
FELEFranklin Ele20190410A14.436.612.964.053.662.56
FEMFirst Trust20190410ETF6.589.679.079.120.610.56
FEMBFirst Trust20190410ETF9.984.243.803.790.450.45
FEMSFirst Trust20190410ETF38.9223.0320.8920.842.142.19
FENCFennec Pharm20190410A155.86143.07121.20122.7821.8720.28
FENYFidelity MSC20190410ETF5.616.255.646.850.61-0.61
FEPFirst Trust20190410ETF8.023.613.633.61-0.010.00
FETFORUM ENERGY20190410A22.4123.903.384.4820.6019.62
FEULCredit Suiss20190410ETN63.1253.4356.7656.76-3.33-3.33
FEUZFirst Trust20190410ETF66.6445.6046.6847.23-1.08-1.63
FEXFirst Trust20190410ETF2.889.449.829.48-0.38-0.04
FEYEFireEye, Inc20190410A6.308.151.831.276.336.87
FEZSPDR EURO ST20190410ETF2.672.260.610.751.651.51
FFFuture Fuel20190410A22.859.670.790.668.879.00
FFBCFirst Financ20190410A11.008.052.9310.775.12-2.71
FFBWFFBW, Inc. C20190410A269.64
FFEUBarclays ETN20190410ETN48.9536.1938.3536.03-2.160.16
FFGFBL Financia20190410A39.2919.4211.6915.997.733.43
FFHGFormula Foli20190410ETF31.0512.4912.3412.680.15-0.19
FFHLFuwei Films20190410A321.75218.99197.62198.6921.3720.30
FFICFlushing Fin20190410A21.869.874.434.475.445.40
FFINFirst Financ20190410A20.436.922.292.424.634.51
FFIUUVA Unconstr20190410ETF54.0930.5530.5530.550.000.00
FFIVF5 Networks20190410A5.912.871.291.161.581.71
FFNWFirst Financ20190410A234.39101.67102.33102.29-0.66-0.62
FFRFirst Trust20190410ETF27.7731.7724.9027.866.873.91
FFSGFormulaFolio20190410ETF41.5023.4520.2720.783.182.67
FFTGFormulaFolio20190410ETF44.7820.0720.2620.14-0.19-0.06
FFTIFormulaFolio20190410ETF29.4419.8619.8619.860.000.00
FFTYInnovator IB20190410ETF4.509.683.071.916.627.77
FFWMFirst Founda20190410A22.2611.753.902.097.859.67
FGFGL Holdings20190410A13.058.095.554.772.543.32
FGBIFIRST GUARAN20190410A175.00150.69140.74140.749.959.95
FGDFirst Trust20190410ETF9.926.335.285.451.050.88
FGENFibroGen, In20190410A18.419.063.044.156.024.91
FGMFirst Trust20190410ETF17.0910.1817.5712.96-7.40-2.78
FHBFirst Hawaii20190410A4.673.39-0.400.253.793.14
FHKFirst Trust20190410ETF100.9489.0089.0089.000.000.00
FHLCFidelity MSC20190410ETF3.731.961.351.460.610.50
FHNFirst Horizo20190410A7.334.931.672.383.262.54
FIFRANKS INTER20190410A18.519.644.144.165.495.47
FIBKFirst Inters20190410A10.905.243.153.362.081.88
FIBRiShares Edge20190410ETF9.895.995.975.970.030.03
FICOFair Isaac C20190410A16.466.573.114.363.462.21
FIDFirst Trust20190410ETF138.36133.47115.92115.9217.5517.55
FIDIFidelity Int20190410ETF26.0115.7715.7715.770.000.00
FIDUFidelity MSC20190410ETF4.872.650.320.402.332.25
FIEEFI Enhanced20190410ETN94.7267.2964.2567.183.040.11
FIHDUBS AG FI En20190410ETN93.7555.3155.1655.170.150.15
FILLiShares MSCI20190410ETF34.0323.4910.8712.9012.6110.59
FINXGlobal X Fun20190410ETF19.6710.658.939.311.721.34
FISFidelity Nat20190410A2.072.912.102.160.810.74
FISIFinancial In20190410A43.9519.0210.6811.708.337.32
FISRSPDR SSGA Fi20190410ETF11.4525.6425.6425.640.000.00
FISVFiserv Inc20190410A1.782.611.231.141.381.47
FITFitbit, Inc.20190410A17.1112.136.146.846.005.29
FITBFifth Third20190410A3.813.830.691.243.142.59
FIVAFidelity Int20190410ETF91.1616.4416.3716.370.070.07
FIVEFive Below,20190410A8.256.011.652.314.363.70
FIVGDefiance Nex20190410ETF6.244.042.102.171.951.87
FIVNFIVE9, INC.20190410A13.7810.842.892.757.958.08
FIWFirst Trust20190410ETF11.517.357.217.350.13-0.01
FIXComfort Syst20190410A14.192.96-2.94-2.725.905.67
FIXDFirst Trust20190410ETF7.214.444.314.410.130.03
FIXXHomology Med20190410A14.6813.866.448.417.425.45
FIYYBarclays ETN20190410ETN64.8129.6328.0828.051.551.58
FIZZNational Bev20190410A16.598.390.321.328.077.07
FJPFirst Trust20190410ETF27.5416.8816.3116.060.570.82
FKOFirst Trust20190410ETF44.9931.339.129.1222.2122.21
FKUFirst Trust20190410ETF58.1337.4631.9730.155.487.31
FLFoot Locker,20190410A3.522.761.451.621.301.14
FLAGFLAG-Forensi20190410ETF63.9024.0417.5717.576.476.47
FLAXFranklin FTS20190410ETF26.8139.5126.4725.7213.0413.78
FLBLFranklin Lib20190410ETF31.3224.0024.0024.000.000.00
FLBRFranklin FTS20190410ETF35.1229.0629.0629.060.000.00
FLCAFranklin FTS20190410ETF100.267.787.787.780.000.00
FLCHFranklin FTS20190410ETF14.4312.656.354.256.308.40
FLCOFranklin Lib20190410ETF21.0317.1917.1917.190.000.00
FLDMFluidigm Cor20190410A17.5010.603.664.316.936.28
FLDRFidelity Low20190410ETF4.843.442.653.070.790.37
FLEEFranklin FTS20190410ETF9.2212.4912.4912.490.000.00
FLEHFranklin FTS20190410ETF33.578.578.578.570.000.00
FLEUBarclays ETN20190410ETN28.6424.8424.8424.840.000.00
FLEXFlex Ltd. Or20190410A9.717.511.571.425.936.08
FLFRFranklin FTS20190410ETF10.4211.4311.4311.430.000.00
FLGBFranklin FTS20190410ETF20.8428.9428.9428.940.000.00
FLGECredit Suiss20190410ETN30.2019.2719.2819.24-0.010.02
FLGRFranklin FTS20190410ETF12.9313.8613.8713.86-0.010.00
FLGTFulgent Gene20190410A287.95168.9588.98113.7479.9755.22
FLHKFranklin FTS20190410ETF24.5458.3752.6553.315.725.06
FLHYFranklin Lib20190410ETF37.1134.2834.2834.280.000.00
FLIAFranklin Lib20190410ETF36.874.054.054.050.000.00
FLICFirst of Lon20190410A35.719.331.672.107.667.23
FLINFranklin FTS20190410ETF21.8228.402.782.7825.6225.62
FLIRFlir Systems20190410A4.579.434.845.104.584.33
FLIYFranklin FTS20190410ETF12.657.787.787.780.000.00
FLJHFranklin FTS20190410ETF74.4598.3798.3798.370.000.00
FLJPFranklin FTS20190410ETF12.075.825.715.830.11-0.01
FLKRFranklin FTS20190410ETF41.7035.7435.7435.740.000.00
FLLFull House R20190410A250.86217.20158.93157.6758.2759.52
FLLAFranklin FTS20190410ETF19.837.247.247.240.000.00
FLLVFranklin Lib20190410ETF48.4621.0621.0621.060.000.00
FLMFirst Trust20190410ETF262.23145.65183.78183.78-38.13-38.13
FLMBFranklin Lib20190410ETF28.9619.8719.8719.870.000.00
FLMIFranklin Lib20190410ETF48.1348.0848.0848.080.000.00
FLMNFalcon Miner20190410A133.6273.7537.8641.1035.8932.65
FLMXFranklin FTS20190410ETF56.5951.5351.5351.530.000.00
FLNFirst Trust20190410ETF42.7227.4426.7826.780.660.66
FLNTFluent, Inc.20190410A28.8321.843.064.4418.7917.41
FLOFlowers Food20190410A5.134.011.271.102.742.91
FLOTiShares Floa20190410ETF1.991.811.711.740.100.08
FLOWSPX FLOW, In20190410A17.888.023.272.654.745.37
FLQDFranklin Lib20190410ETF23.57
FLQEFranklin Lib20190410ETF25.897.312.622.624.684.68
FLQGFranklin Lib20190410ETF10.7412.8012.8012.800.000.00
FLQHFranklin Lib20190410ETF35.9927.1528.0627.15-0.910.00
FLQLFranklin Lib20190410ETF7.6519.2018.2818.270.910.93
FLQMFranklin Lib20190410ETF16.8715.9712.9416.553.03-0.59
FLQSFranklin Lib20190410ETF21.0936.1436.1436.140.000.00
FLRFluor Corpor20190410A4.722.71-0.040.192.762.52
FLRNSPDR Bloombe20190410ETF3.263.493.503.500.000.00
FLRTPacific Glob20190410ETF12.8939.8440.3540.35-0.51-0.51
FLRUFranklin FTS20190410ETF53.4611.8011.8011.800.000.00
FLSFlowserve Co20190410A4.704.680.270.254.424.44
FLSAFranklin FTS20190410ETF43.4136.1536.1536.150.000.00
FLSWFranklin FTS20190410ETF42.1514.4814.4814.480.000.00
FLTFleetCor Tec20190410A6.112.360.670.961.691.39
FLTBFidelity Lim20190410ETF13.278.008.008.000.000.00
FLTRVanEck Vecto20190410ETF4.983.703.523.610.180.09
FLTWFranklin FTS20190410ETF37.1616.2916.2916.270.000.02
FLWS1-800-FLOWER20190410A17.2712.284.644.477.637.81
FLXNFlexion Ther20190410A21.3714.000.825.4013.188.61
FLXSFlexsteel In20190410A141.1648.8628.9732.3919.8916.47
FLZAFranklin FTS20190410ETF30.2130.7330.7330.730.000.00
FMiShares MSCI20190410ETF21.0915.8116.4216.84-0.61-1.03
FMAOFarmers & Me20190410A209.43107.4296.73101.0110.696.41
FMATFidelity MSC20190410ETF5.613.333.403.41-0.07-0.08
FMBFirst Trust20190410ETF11.369.319.389.31-0.070.00
FMBHFirst Mid Ba20190410A72.2744.4937.0136.977.487.52
FMBIFirst Midwes20190410A7.347.321.833.215.494.11
FMCFMC Corporat20190410A5.222.210.650.881.561.33
FMCIForum Merger20190410A121.3230.2930.2930.290.000.00
FMFFirst Trust20190410ETF33.6925.3633.1333.13-7.77-7.77
FMHIFirst Trust20190410ETF34.5614.7512.8312.831.921.92
FMKFirst Trust20190410ETF29.0420.8520.8520.850.000.00
FMNBFarmers Nati20190410A68.6423.6919.4420.144.243.55
FNFabrinet20190410A15.455.371.681.523.693.84
FNBF.N.B. Corp20190410A9.127.131.233.595.893.52
FNCBFNCB Bancorp20190410A102.85292.18255.76255.5136.4236.67
FNCLFidelity MSC20190410ETF4.547.186.986.680.210.50
FNDFloor & Deco20190410A7.774.381.301.643.072.74
FNDASchwab Funda20190410ETF5.1712.529.8512.422.670.10
FNDBSchwab Funda20190410ETF13.118.557.908.000.640.55
FNDCSchwab Funda20190410ETF8.388.546.636.401.902.14
FNDESchwab Funda20190410ETF6.624.834.643.960.190.88
FNDFSchwab Funda20190410ETF3.884.603.613.450.991.15
FNDXSchwab Funda20190410ETF3.573.983.983.940.010.05
FNFFidelity Nat20190410A4.113.402.392.541.010.87
FNGDMicroSectors20190410ETN15.8622.4713.0116.609.465.87
FNGOMicroSectors20190410ETN18.3514.6614.6614.660.000.00
FNGUMicroSectors20190410ETN11.238.258.087.170.171.08
FNGZMicroSectors20190410ETN25.144.6219.6919.69-15.07-15.07
FNHCFedNat Holdi20190410A39.1512.89-4.01-0.9516.9013.84
FNIFirst Trust20190410ETF12.446.768.208.94-1.43-2.18
FNJNFinjan Holdi20190410A51.6429.639.498.5420.1421.09
FNKFirst Trust20190410ETF42.9316.6316.7716.90-0.14-0.27
FNKOFunko, Inc.20190410A25.3016.758.477.558.289.21
FNLCFirst Bancor20190410A183.0577.1634.5652.4842.6024.68
FNVFranco-Nevad20190410A4.642.690.730.751.961.94
FNWBFirst Northw20190410A229.75144.86100.51101.2444.3543.63
FNXFirst Trust20190410ETF8.375.684.254.391.431.29
FNYFirst Trust20190410ETF37.6323.4921.1521.322.342.17
FOCSFocus Financ20190410A55.7741.8914.1316.5827.7725.31
FOEFerro Corpor20190410A7.214.911.852.113.072.81
FOLDAmicus Thera20190410A8.036.410.450.735.955.67
FONRFonar Corpor20190410A100.3351.0039.1039.3511.9011.66
FORForestar Gro20190410A59.6120.9812.0112.388.968.60
FORDForward Indu20190410A234.41144.72134.20134.0510.5310.67
FORKFuling Globa20190410A188.21108.4864.5888.0443.9020.44
FORMFormFactor I20190410A11.3114.72-0.351.5315.0713.19
FORRForrester Re20190410A50.5517.234.535.9112.6911.32
FOSLFossil Group20190410A11.5610.02-0.442.4810.477.57
FOVLiShares Focu20190410ETF8.236.433.632.042.794.39
FOXFox Corporat20190410A3.433.680.600.523.083.17
FOXAFox Corporat20190410A3.154.442.303.132.141.31
FOXFFox Factory20190410A17.998.050.762.337.295.74
FPAFirst Trust20190410ETF58.7940.7824.8225.0615.9615.71
FPACFar Point Ac20190410A20.204.323.305.521.02-1.21
FPAYFlexShopper,20190410A154.25141.15103.81124.0337.3417.12
FPEFirst Trust20190410ETF5.234.314.274.360.04-0.05
FPEIFirst Trust20190410ETF16.498.718.618.610.090.09
FPHFive Point H20190410A43.6817.98-7.08-3.4225.0621.40
FPIFarmland Par20190410A30.4710.629.486.561.144.06
FPRXFive Prime T20190410A27.4714.504.665.319.839.19
FPXFirst Trust20190410ETF3.664.173.883.930.290.24
FPXEFirst Trust20190410ETF14.82
FPXIFirst Trust20190410ETF42.2223.0822.8222.800.260.28
FQALFidelity Qua20190410ETF9.513.613.793.86-0.18-0.26
FRFirst Indust20190410A4.053.270.911.172.362.09
FRAKVanEck Vecto20190410ETF33.1720.4426.6226.69-6.17-6.25
FRANFrancesca''s20190410A91.6398.9765.2367.5433.7431.44
FRBAFirst Bank20190410A72.5331.7527.5028.694.243.05
FRBKRepublic Fir20190410A45.3618.7711.3613.047.415.73
FRCFirst Republ20190410A4.801.760.970.910.790.85
FRDFriedman Ind20190410A200.65125.44119.27119.596.175.85
FRELFidelity MSC20190410ETF6.5913.453.734.019.729.44
FRGIFiesta Resta20190410A20.989.67-0.350.9610.028.71
FRIFirst Trust20190410ETF7.2711.755.156.026.605.73
FRLGLarge Cap Gr20190410ETN57.2036.0936.7936.90-0.69-0.81
FRMEFirst Mercha20190410A13.247.013.383.633.633.39
FROFrontline Lt20190410A12.9110.754.795.075.965.68
FRPHFRP Holdings20190410A295.86111.5389.7888.9321.7522.59
FRPTFreshpet, In20190410A25.3614.594.494.3210.1010.27
FRTFederal Real20190410A7.592.690.410.532.282.16
FRTAForterra, In20190410A51.0134.6816.7517.7617.9316.92
FSBFranklin Fin20190410A30.2210.977.527.593.463.38
FSBCFSB Bancorp,20190410A298.94218.8074.3774.37144.43144.43
FSBWFS Bancorp,20190410A232.4281.0662.5277.8718.533.19
FSCTForeScout Te20190410A23.008.442.573.745.874.69
FSFGFirst Saving20190410A258.01148.11148.11148.110.000.00
FSIFlexible Sol20190410A147.46150.4793.2794.4757.2056.00
FSKFS KKR Capit20190410A16.3016.5612.2512.534.314.03
FSLRFirst Solar,20190410A5.154.190.861.783.342.42
FSMFORTUNA Silv20190410A28.7524.098.618.6115.4115.42
FSMBFirst Trust20190410ETF17.8314.483.063.0611.4211.42
FSMDFidelity Sma20190410ETF12.8817.4917.3917.390.100.10
FSPFranklin Str20190410A16.619.675.996.723.682.92
FSSFederal Sign20190410A9.244.831.742.103.102.74
FSTAFidelity MSC20190410ETF3.675.632.953.232.682.41
FSTRFoster (Lb)20190410A53.7516.108.3710.237.735.87
FSVFirstService20190410A23.2115.827.096.128.749.70
FSZFirst Trust20190410ETF15.6010.8210.6310.630.190.19
FTAFirst Trust20190410ETF2.879.138.458.870.670.26
FTACFinTech Acqu20190410A136.26
FTAGFirst Trust20190410ETF41.6051.7851.7851.780.000.00
FTAIFortress Tra20190410A16.087.871.943.935.933.93
FTCFirst Trust20190410ETF4.174.723.663.701.051.01
FTCHFarfetch Lim20190410A14.186.460.951.845.444.62
FTCSFirst Trust20190410ETF2.604.492.332.262.162.23
FTDRfrontdoor, i20190410A27.6731.4122.5821.448.839.97
FTECFidelity MSC20190410ETF2.183.941.371.522.572.42
FTEKFuel Tech, I20190410A98.97100.6623.3337.0977.3463.57
FTFTFuture FinTe20190410A301.96211.55125.36129.1586.1982.40
FTGCFirst Trust20190410ETF15.2211.3111.2911.290.020.02
FTHIFirst Trust20190410ETF17.3015.7916.1416.14-0.35-0.35
FTITechnipFMC p20190410A4.063.570.551.343.022.24
FTKFlotek Indus20190410A34.6323.427.659.2815.7214.09
FTLBFirst Trust20190410ETF19.403.703.133.700.580.00
FTLSFirst Trust20190410ETF15.9612.6812.7012.70-0.01-0.01
FTNTFortinet, In20190410A3.783.860.891.542.972.32
FTRFrontier Com20190410A41.6636.2313.0313.0223.1923.20
FTRIFirst Trust20190410ETF205.2023.1623.1623.160.000.00
FTSFortis Inc.20190410A2.752.560.790.831.771.72
FTSDFranklin Lib20190410ETF12.118.038.038.030.000.00
FTSIFTS Internat20190410A38.1318.552.663.1215.9015.44
FTSLFirst Trust20190410ETF3.773.672.552.861.120.81
FTSMFirst Trust20190410ETF1.681.251.251.250.000.00
FTVFortive Corp20190410A3.071.820.310.511.511.32
FTXDFirst Trust20190410ETF45.1242.5840.4040.492.192.09
FTXGFirst Trust20190410ETF45.4584.3382.7384.231.600.10
FTXHFirst Trust20190410ETF50.861.3814.531.38-13.150.00
FTXLFirst Trust20190410ETF51.0431.1627.6225.943.545.22
FTXNFirst Trust20190410ETF55.4439.8439.9939.84-0.150.00
FTXOFirst Trust20190410ETF4.5621.5315.8816.855.654.74
FTXRFirst Trust20190410ETF11.080.240.240.240.000.00
FUEAB Svensk Ek20190410ETN313.791450.261450.261450.260.000.00
FULH.B. Fuller20190410A8.873.610.860.932.752.69
FULTFulton Finan20190410A6.416.152.212.653.923.49
FUMBFirst Trust20190410ETF19.9611.6611.6611.660.000.00
FUNCedar Fair,20190410A20.029.052.863.916.195.14
FUNCFirst United20190410A79.0148.2235.7437.3512.4810.87
FUNDSprott Focus20190410A30.1126.1216.0616.0110.0610.11
FUSBFirst US Ban20190410A39.8832.9717.9332.9715.040.00
FUTProShares Ma20190410ETF21.8924.6227.64-17.79-3.0242.41
FUTYFidelity MSC20190410ETF3.672.841.901.650.941.19
FUVArcimoto, In20190410A97.3799.5564.6877.1034.8722.44
FVFirst Trust20190410ETF6.676.155.686.000.470.15
FVALFidelity Val20190410ETF24.0618.635.654.5712.9814.07
FVCFirst Trust20190410ETF26.1613.8113.3113.410.500.39
FVCBFVCBankcorp,20190410A158.0468.7160.4463.618.265.10
FVDFirst Trust20190410ETF3.217.371.176.836.210.55
FVEFive Star Se20190410A380.89287.66297.12297.87-9.46-10.21
FVLFirst TrustV20190410ETF22.5010.8810.8810.880.000.00
FWDBAdvisorShare20190410ETF50.1025.632.7725.6322.860.00
FWONALiberty Medi20190410A22.145.642.943.542.692.09
FWONKLiberty Medi20190410A8.923.981.221.372.762.61
FWRDForward Air20190410A20.165.521.411.664.113.86
FXDFirst Trust20190410ETF4.742.071.371.560.700.51
FXGFirst Trust20190410ETF4.553.412.812.300.601.11
FXHFirst Trust20190410ETF4.922.862.632.820.240.05
FXIiShares Chin20190410ETF2.202.301.211.381.090.92
FXLFirst Trust20190410ETF2.834.843.834.161.010.68
FXNFirst Trust20190410ETF8.1513.5212.3412.161.181.36
FXOFirst Trust20190410ETF3.882.522.221.790.300.73
FXPProShares Ul20190410ETF4.032.300.590.711.711.59
FXRFirst Trust20190410ETF4.174.743.804.370.950.38
FXUFirst Trust20190410ETF5.015.064.754.660.310.41
FXZFirst Trust20190410ETF4.633.622.772.880.850.75
FYCFirst Trust20190410ETF10.536.878.156.97-1.28-0.10
FYLDCambria Fore20190410ETF103.6333.4333.4333.430.000.00
FYTFirst Trust20190410ETF31.8365.9458.3367.527.61-1.58
FYXFirst Trust20190410ETF8.923.912.983.400.930.50
GGENPACT LIMI20190410A4.612.691.151.331.531.35
GAACambria Glob20190410ETF30.9014.143.123.1211.0211.02
GABCGerman Ameri20190410A27.6774.5516.8016.8457.7457.71
GAIAGaia, Inc. C20190410A48.6334.3716.1512.2318.2122.14
GAINGladstone In20190410A16.5010.817.117.163.723.67
GALSPDR SSgA Gl20190410ETF31.2120.0219.4819.760.540.27
GALTGalectin The20190410A45.5335.1016.3012.5318.8022.57
GAMRETFMG Video20190410ETF36.1343.7946.3245.91-2.53-2.12
GARSGarrison Cap20190410A24.9415.1413.7013.701.451.45
GASSStealthGas,20190410A85.8543.7122.8025.1320.9118.58
GATXGATX Corpora20190410A28.899.896.867.193.032.70
GAZiPath Series20190410ETN406.42
GBCIGlacier Banc20190410A9.745.582.372.593.212.99
GBDCGolub Capita20190410A13.269.435.402.084.047.35
GBFiShares Gove20190410ETF6.193.072.712.620.350.44
GBILGoldman Sach20190410ETF1.050.890.890.890.000.00
GBLGAMCO Invest20190410A122.7640.1723.9024.3216.2715.84
GBLIGlobal Indem20190410A393.10191.98166.64168.1325.3423.85
GBRNew Concept20190410A132.01112.7784.2199.6428.5613.13
GBTGlobal Blood20190410A15.818.465.285.163.183.30
GBUYGoldman Sach20190410ETF11.947.427.397.390.040.03
GBXThe Greenbri20190410A13.186.341.732.574.613.77
GCAPGain Capital20190410A21.5613.10-1.472.6514.5710.45
GCBCGreene Count20190410A213.35128.79108.67108.6720.1220.12
GCEClaymore/Rob20190410ETN171.35221.55177.95207.7543.6013.80
GCIGannett Co.,20190410A10.168.706.226.362.482.33
GCOGenesco Inc.20190410A14.396.081.652.034.424.04
GCOWPacer Global20190410ETF39.4524.9924.6524.650.330.33
GCPGCP Applied20190410A10.675.002.113.042.891.97
GDGeneral Dyna20190410A4.663.301.881.971.431.33
GDATGoldman Sach20190410ETF13.807.257.237.250.020.00
GDDYGoDaddy Inc20190410A4.992.130.911.501.220.63
GDENGolden Enter20190410A32.9820.01-1.39-0.1621.3920.16
GDMAGadsden Dyna20190410ETF18.4814.9414.9414.940.000.00
GDNAGoldman Sach20190410ETF19.2017.8913.5313.094.364.80
GDOTGreen Dot Co20190410A11.588.485.886.772.611.71
GDPGoodrich Pet20190410A118.6259.2644.5946.8114.6712.44
GDVDPrincipal Ac20190410ETF50.3070.9548.5160.5222.4510.43
GDXVanEck Vecto20190410ETF4.393.620.891.362.722.25
GDXJVanEck Vecto20190410ETF3.092.750.560.822.201.93
GEGeneral Elec20190410A10.959.587.367.072.222.51
GECGreat Elm Ca20190410A237.71175.2775.2791.22100.0084.05
GECCGreat Elm Ca20190410A65.1337.5534.5033.813.053.73
GEFGreif, Inc.20190410A17.669.554.364.755.194.80
GEFBGreif, Inc.20190410A60.5131.1114.2127.0916.904.02
GELGenesis Ener20190410A10.225.732.413.313.322.41
GEMGoldman Sach20190410ETF7.434.033.193.860.840.17
GENGenesis Heal20190410A105.3375.4345.4746.0629.9629.37
GENCGencor Indus20190410A142.0724.0623.5823.760.470.30
GENYPrincipal Mi20190410ETF89.82185.7799.1399.1386.6486.64
GEOThe GEO Grou20190410A9.786.313.133.423.172.89
GEOSGeospace Tec20190410A63.1142.809.0511.0833.7431.72
GERNGeron Corp20190410A50.5342.3524.0024.1818.3218.16
GESGuess?, Inc.20190410A7.724.422.281.902.142.53
GEVOGevo, Inc.20190410A80.4466.5539.6040.4626.9526.09
GFFGriffon Corp20190410A18.309.844.364.675.485.18
GFINGoldman Sach20190410ETF14.8711.0711.3411.08-0.27-0.01
GFNGeneral Fina20190410A79.05186.36175.31175.9911.0510.38
GGGGraco Inc20190410A5.713.562.512.741.050.82
GHGuardant Hea20190410A22.4713.527.138.176.395.35
GHCGRAHAM HOLDI20190410A39.4620.7414.2316.696.003.48
GHLGreenhill &20190410A17.816.953.033.573.923.38
GHMGraham Corpo20190410A168.3782.8162.8763.8619.9418.95
GHSIGuardion Hea20190410A552.63810.01786.57794.0023.4416.01
GHYBGoldman Sach20190410ETF9.486.766.766.760.000.00
GHYGiShares US &20190410ETF15.6815.2715.2515.260.030.01
GIBCGI Inc.20190410A3.732.801.281.261.511.54
GIFIGulf Island20190410A85.9479.5443.8545.4035.7034.14
GIGBGoldman Sach20190410ETF7.804.344.384.38-0.03-0.03
GIGMGigaMedia Lt20190410A148.74121.0454.8480.6466.2040.40
GIISPDR S&P Glo20190410ETF8.413.413.503.48-0.09-0.07
GIIIG-Iii Appare20190410A11.025.492.993.212.502.29
GILGildan Activ20190410A3.542.891.121.121.761.76
GILDGilead Scien20190410A1.611.93-1.62-0.273.552.20
GILTGilat Satell20190410A43.3318.7814.6916.114.082.67
GISGeneral Mill20190410A2.161.731.031.420.700.31
GKOSGlaukos Corp20190410A22.886.330.791.985.554.35
GLADGladstone Ca20190410A20.6616.9412.8312.884.114.06
GLBSGlobus Marit20190410A140.2091.3867.4576.6523.9214.73
GLBYWisdomTree Y20190410ETF52.210.000.000.000.000.00
GLBZGlen Burnie20190410A664.88492.24460.52490.0531.722.18
GLDDGreat Lakes20190410A14.1914.360.531.4013.8312.98
GLDICredit Suiss20190410ETF61.6925.9511.3011.2914.6514.66
GLGTD Holdings,20190410A138.54107.5862.9866.7944.6040.79
GLIBAGCI Liberty,20190410A14.004.631.402.223.242.42
GLMDGalmed Pharm20190410A61.8091.9547.9850.0943.9741.86
GLNGGolar LNG Lt20190410A9.1314.863.533.0111.3311.86
GLOBGLOBANT S.A.20190410A27.0815.348.2110.487.134.86
GLOGGASLOG LTD20190410A11.1919.39-7.24-4.6226.6324.01
GLOPGASLOG PARTN20190410A19.4411.984.995.357.016.65
GLPGlobal Partn20190410A23.3213.953.153.3010.8010.65
GLPIGaming and L20190410A3.772.511.501.411.011.10
GLREGreenlight C20190410A20.5510.932.372.758.558.18
GLTGlatfelter20190410A16.297.302.623.244.684.06
GLUUGlu Mobile I20190410A9.009.632.503.347.136.29
GLWCorning Inco20190410A3.113.741.411.582.332.17
GLYCGlycoMimetic20190410A34.9019.372.133.5717.2415.80
GMGeneral Moto20190410A2.582.350.771.111.581.24
GMANGoldman Sach20190410ETF15.2511.7711.6311.730.140.04
GMDAGamida Cell20190410A390.75141.5996.0299.4645.5742.13
GMEGameStop Cor20190410A10.378.993.703.615.295.38
GMEDGLOBUS MEDIC20190410A9.003.651.021.412.632.24
GMFSPDR S&P Eme20190410ETF19.9611.8811.5611.000.330.88
GMLPGolar LNG Pa20190410A20.2927.972.5920.7025.397.27
GMOGeneral Moly20190410A106.62121.1185.3485.3835.7735.73
GMOMCambria Glob20190410ETF37.6211.7912.0012.02-0.21-0.23
GMREGlobal Medic20190410A16.086.564.523.592.043.01
GMSGMS Inc.20190410A18.428.823.724.885.103.94
GNAFMicroSectors20190410ETN13.95
GNCGNC Holdings20190410A38.9632.2423.8723.708.368.54
GNCAGenocea Bios20190410A144.91103.17-37.1846.82140.3556.35
GNEGENIE ENERGY20190410A26.0017.731.316.4616.4211.27
GNKGENCO SHIPPI20190410A22.8814.633.558.2111.076.42
GNLGlobal Net L20190410A5.654.050.871.503.182.55
GNMAiShares GNMA20190410ETF12.2911.9710.7110.001.271.97
GNMKGenMark Diag20190410A27.0017.635.597.5012.0410.14
GNOMGlobal X Gen20190410ETF25.45155.39155.39155.390.000.00
GNPXGenprex, Inc20190410A643.22389.93351.09350.5338.8539.40
GNRSPDR S&P Glo20190410ETF7.065.853.085.572.770.28
GNRCGENERAC HOLD20190410A10.994.410.120.734.293.68
GNTXGentex Corp20190410A5.2511.940.771.3811.1710.60
GNTYGuaranty Ban20190410A274.6955.7442.5047.7713.247.97
GNUSGenius Brand20190410A77.0959.21-0.47-0.4759.6959.69
GNWGenworth Fin20190410A26.1720.617.568.6713.0511.94
GOATVanEck Vecto20190410ETF61.3410.2815.4310.28-5.160.00
GOAUUS Global GO20190410ETF61.6787.3583.7383.733.623.62
GOEXGlobal X Gol20190410ETF119.84107.52105.30107.522.220.00
GOGLGolden Ocean20190410A21.3117.5112.8712.914.644.61
GOGOGogo Inc.20190410A25.3623.173.963.7719.2119.40
GOLDBarrick Gold20190410A7.297.451.272.816.194.65
GOLFAcushnet Hol20190410A13.896.182.803.073.383.11
GOODGladstone Co20190410A17.7613.313.143.0610.1710.25
GOOGAlphabet Inc20190410A4.862.381.541.430.830.95
GOOGLAlphabet Inc20190410A3.962.590.500.532.092.05
GOOSCanada Goose20190410A5.664.080.020.934.063.14
GOROGold Resourc20190410A25.2222.9113.4314.799.488.13
GOSSGossamer Bio20190410A65.6042.7023.6130.1819.0912.52
GOVTiShares U.S.20190410ETF3.982.902.612.700.290.20
GPCGenuine Part20190410A4.342.160.671.001.501.16
GPIGroup 1 Auto20190410A19.347.322.473.224.854.10
GPKGraphic Pack20190410A8.106.313.563.642.752.68
GPLGreat Panthe20190410A42.3849.9134.3239.7415.5910.17
GPMTGranite Poin20190410A5.7312.0011.0911.160.951.02
GPNGlobal Payme20190410A3.031.650.590.781.060.88
GPORGulfport Ene20190410A12.9914.796.066.978.757.85
GPREGreen Plains20190410A12.336.241.241.115.015.13
GPRKGEOPARK LIMI20190410A22.4514.686.688.408.006.28
GPROGoPro, Inc.20190410A14.7712.201.962.0610.2310.13
GPSThe Gap, Inc20190410A4.444.012.112.431.901.58
GPXGP Strategie20190410A50.6019.749.799.529.9610.23
GQREFlexShares G20190410ETF7.734.735.084.69-0.350.04
GRAW.R. Grace &20190410A7.663.741.831.971.911.77
GRAFGraf Industr20190410A25.7718.7018.7018.700.000.00
GRBKGreen Brick20190410A44.9923.3515.1815.518.177.84
GRCThe Gorman-R20190410A47.4123.209.5311.2513.6611.95
GREKGlobal X MSC20190410ETF12.378.496.406.302.102.19
GRESIQ ARB Globa20190410ETF12.038.373.13-6.925.2415.30
GRIDFirst Trust20190410ETF17.0132.0013.1026.9718.905.02
GRIFGriffin Indu20190410A643.34205.60140.30187.6765.2917.93
GRINGrindrod Shi20190410A825.37123.70181.2578.75-57.5544.95
GRMNGarmin Ltd20190410A3.044.792.782.392.022.41
GRNBVanEck Vecto20190410ETF24.4617.4217.5117.51-0.08-0.08
GRNQGreenpro Cap20190410A494.30283.45235.69262.1847.7721.27
GROWUS Global In20190410A241.15120.6270.3096.9050.3223.72
GRPNGroupon, Inc20190410A28.1822.7711.0714.3411.718.44
GRTSGritstone On20190410A139.0697.2643.2442.8654.0254.40
GRUAB Svensk Ek20190410ETN276.1082.5482.5482.540.000.00
GRUBGRUBHUB INC.20190410A7.695.273.173.702.111.58
GSGoldman Sach20190410A3.282.351.742.010.600.33
GSATGlobalstar,20190410A77.6663.7543.3943.8920.3619.86
GSBGlobalSCAPE,20190410A67.8560.9952.7652.808.238.19
GSBCGreat Southe20190410A89.2631.717.4715.3124.2416.39
GSCGS Connect S20190410ETN265.7764.59-18.30-18.3082.8982.89
GSEUGoldman Sach20190410ETF35.5031.5416.8331.5414.710.00
GSEWGoldman Sach20190410ETF11.4212.0510.9911.371.060.68
GSHDGoosehead In20190410A134.3039.046.0726.8432.9612.19
GSIEGoldman Sach20190410ETF14.138.367.767.960.600.39
GSITGSI Technolo20190410A74.1272.7744.0144.0328.7528.74
GSJYGoldman Sach20190410ETF42.0421.5221.5221.520.000.00
GSKYGreenSky, In20190410A12.206.96-0.07-0.017.046.98
GSLGlobal Ship20190410A308.44126.6994.13114.2232.5612.47
GSLCGoldman Sach20190410ETF2.101.660.510.611.151.05
GSMFerroglobe P20190410A44.5335.7211.9311.9423.7723.70
GSPBarclays Ban20190410ETN17.8015.0415.9514.63-0.910.41
GSSGolden Star20190410A38.3926.2812.4615.2013.8211.09
GSSCGS ActiveBet20190410ETF20.1115.0014.8814.860.110.13
GSUMGridsum Hold20190410A157.70102.1128.9436.4373.1765.68
GSVGold Standar20190410A98.6478.2834.3236.4243.9641.86
GSYInvesco Ultr20190410ETF2.031.581.581.580.000.00
GTGoodyear Tir20190410A5.355.44-0.850.176.305.27
GTEGran Tierra20190410A39.1629.7018.6418.6911.0010.97
GTESGates Indust20190410A22.0011.343.015.598.335.75
GTHXG1 Therapeut20190410A46.8134.556.908.1027.6526.45
GTIMGood Times R20190410A316.32150.34114.82121.4535.5128.89
GTIPGoldman Sach20190410ETF6.0014.4115.0114.41-0.600.00
GTLSChart Indust20190410A21.928.286.715.921.562.36
GTNGray Televis20190410A6.834.711.962.492.752.22
GTNAGray Televis20190410A239.39140.58153.56153.56-12.98-12.98
GTOInvesco Tota20190410ETF29.7420.7520.7520.750.000.00
GTSTriple-S Man20190410A25.979.80-0.120.519.939.29
GTTGTT Communic20190410A23.7414.275.907.068.377.22
GTXGarrett Moti20190410A17.117.452.543.454.924.00
GTYGetty Realty20190410A16.496.903.042.883.864.03
GTYHGTY Technolo20190410A362.66123.3778.4278.7644.9444.61
GUDBSage ESG Int20190410ETF30.2214.8514.8514.850.000.00
GULFWisdomTree20190410ETF45.3647.3637.8537.859.509.50
GUNRFlexShares G20190410ETF4.213.172.692.740.490.44
GUREGulf Resourc20190410A126.83101.8778.2778.2723.6023.60
GURUGlobal X Gur20190410ETF22.0815.7215.7115.720.010.00
GUSHDirexion Dai20190410ETF8.357.863.763.924.103.93
GVGoldfield Co20190410A86.4666.4826.1638.5940.3127.89
GVAGranite Cons20190410A17.567.292.922.934.374.36
GVALCambria Glob20190410ETF16.9213.2711.9611.681.311.59
GVIiShares Inte20190410ETF2.551.601.541.540.060.06
GVIPGoldman Sach20190410ETF16.7226.4113.5225.7412.890.67
GVPGSE Systems,20190410A280.82104.62-27.42-27.42132.04132.04
GWBGreat Wester20190410A9.974.550.751.863.792.69
GWGHGWG Holdings20190410A144.33263.79165.61175.3998.1888.39
GWREGUIDEWIRE SO20190410A6.263.290.911.322.381.97
GWRSGlobal Water20190410A138.81112.14108.25110.863.891.28
GWWW.W. Grainge20190410A7.143.751.792.051.961.70
GWXSPDR S&P Int20190410ETF8.705.315.164.470.150.84
GXCSPDR S&P Chi20190410ETF5.4011.2111.0311.120.180.09
GXFGlobal X FTS20190410ETF95.64284.59275.98275.988.608.60
GXGGlobal X MSC20190410ETF49.9445.5435.9638.249.587.30
GYLDArrow Dow Jo20190410ETF155.2681.3681.2281.280.140.08
GYROGyrodyne, LL20190410A395.13358.76358.76358.760.000.00
HHyatt Hotels20190410A7.013.151.591.741.561.41
HAHawaiian Hol20190410A13.4912.376.305.786.076.60
HACKETFMG Prime20190410ETF6.576.024.824.651.221.40
HAEHaemonetics20190410A12.473.034.524.06-1.48-1.02
HAFCHanmi Financ20190410A15.628.993.153.685.845.31
HAINHain Celesti20190410A5.8915.782.763.2313.0212.55
HALHalliburton20190410A3.353.161.181.431.981.73
HALLHallmark Fin20190410A244.6265.5259.6660.285.865.24
HALOHalozyme The20190410A10.2917.696.917.4410.7810.24
HAPVanEck Vecto20190410ETF15.0911.6611.4012.050.26-0.39
HARPHarpoon Ther20190410A128.84138.84140.01140.01-1.17-1.17
HASHasbro, Inc.20190410A4.094.870.442.064.432.81
HASIHANNON ARMST20190410A7.774.531.682.302.852.23
HAUDiShares Curr20190410ETF50.8741.0941.0941.090.000.00
HAUZXtrackers In20190410ETF57.6328.9434.6510.58-5.7018.36
HAWXiShares Curr20190410ETF15.0710.4110.4110.410.000.00
HAYNHaynes Inter20190410A52.3427.1422.2325.834.921.31
HBANHuntington B20190410A7.629.161.082.268.086.90
HBBHamilton Bea20190410A159.4953.6144.9243.508.6910.11
HBCPHome Bancorp20190410A135.17112.2299.10108.6713.133.55
HBIHanesbrands,20190410A5.824.451.391.903.052.55
HBIOHarvard Bios20190410A55.7260.6894.6940.63-34.0120.06
HBMHudbay Miner20190410A13.2212.135.034.767.097.37
HBMDHoward Banco20190410A148.0969.8733.5638.1936.3131.68
HBNCHorizon Banc20190410A25.7429.396.255.8423.1423.55
HBPHuttig Build20190410A310.24615.42-5.90-5.55621.32620.98
HCAHCA Healthca20190410A3.671.910.680.991.230.92
HCAPHarvest Capi20190410A106.68172.51172.56172.56-0.04-0.04
HCCWarrior Met20190410A8.815.561.291.044.274.51
HCCHHL Acquisiti20190410A46.78
HCCIHeritage-Cry20190410A39.3215.245.045.7310.209.52
HCFTHunt Compani20190410A59.2538.9863.6164.44-24.62-25.45
HCHCHC2 Holdings20190410A49.5536.8122.4223.4614.3913.36
HCIHCI Group, I20190410A39.5718.131.493.6516.6514.49
HCKTHackett Grou20190410A27.569.900.381.199.528.71
HCSGHealthcare S20190410A8.735.591.282.944.312.65
HDHome Depot,20190410A2.071.250.370.650.880.60
HDAWXtrackers MS20190410ETF27.6715.0112.4212.422.592.59
HDEFXtrackers MS20190410ETF27.7120.7120.2520.250.450.45
HDGProShares He20190410ETF19.8016.4116.4116.410.000.00
HDGEAdvisorShare20190410ETF26.5525.3911.1715.7514.229.64
HDMVFirst Trust20190410ETF58.5035.5234.7734.770.740.74
HDSHD Supply Ho20190410A3.6213.134.473.998.669.14
HDSNHudson Techn20190410A66.6158.7537.4742.2621.2716.49
HDViShares Core20190410ETF1.161.740.300.051.441.69
HEHawaiian Ele20190410A5.653.671.681.941.991.72
HEARTurtle Beach20190410A19.1716.654.047.0712.619.58
HEBTHebron Techn20190410A803.27427.06326.69326.69100.37100.37
HECOStrategy Sha20190410ETF14.0211.7411.5911.660.140.07
HEDJWisdomTree E20190410ETF1.551.100.500.620.600.48
HEEMiShares Curr20190410ETF18.346.937.517.04-0.57-0.10
HEESH&E Equipmen20190410A22.8524.0412.3112.6211.7311.43
HEFAiShares Curr20190410ETF3.432.501.521.780.980.72
HEIHEICO Corpor20190410A6.924.352.052.182.302.16
HEIAHEICO CORP C20190410A11.365.331.983.323.341.99
HELEHelen Of Tro20190410A19.387.473.304.194.183.29
HEPHolly Energy20190410A16.889.035.035.164.003.87
HESHess Corpora20190410A3.472.430.881.151.551.28
HESMHess Midstre20190410A51.0521.5612.7115.948.855.63
HEWCiShares Curr20190410ETF21.8431.8648.4848.48-16.62-16.62
HEWGiShares Curr20190410ETF3.821.800.860.870.940.93
HEWIiShares Curr20190410ETF25.0411.3411.3411.340.000.00
HEWJiShares Curr20190410ETF3.272.821.021.671.801.15
HEWLiShares Curr20190410ETF17.5126.9226.9226.920.000.00
HEWPiShares Curr20190410ETF28.584.564.564.560.000.00
HEWUiShares Curr20190410ETF19.998.59-4.828.5913.410.00
HEWWiShares Curr20190410ETF23.4613.1019.3019.33-6.19-6.22
HEXOHEXO Corp.20190410A15.9014.4912.1112.602.381.89
HEZUiShares Curr20190410ETF3.373.331.882.191.461.14
HFBLHome Federal20190410A1013.94391.96261.90390.42130.061.54
HFCHOLLYFRONTIE20190410A4.282.740.710.932.031.81
HFFGHF Foods Gro20190410A238.67223.46142.40142.4081.0681.06
HFWAHeritage Fin20190410A14.186.473.413.583.062.89
HFXIIQ 50 Percen20190410ETF32.9250.5512.7613.4937.7937.07
HFXJIQ 50 Percen20190410ETF47.9924.7624.7624.760.000.00
HGSHChina HGS Re20190410A333.86192.05133.99164.0858.0627.97
HGVHilton Grand20190410A6.262.870.850.952.021.92
HHCThe Howard H20190410A15.656.373.863.632.512.74
HHHHWealthbridge20190410A63.2318.20-2.06-2.0620.2620.26
HHSHarte-Hanks,20190410A358.87176.49-100.66-100.66277.14277.14
HIHillenbrand,20190410A10.753.720.390.853.332.88
HIBBHibbett Spor20190410A12.3911.293.234.258.067.03
HIGThe Hartford20190410A2.462.240.050.382.191.86
HIHOHighway Hold20190410A273.73145.04157.97157.97-12.93-12.93
HIIHuntington I20190410A10.475.311.241.424.073.89
HILHill Interna20190410A45.8151.6249.7553.281.87-1.66
HIPSGraniteShare20190410ETF60.3815.9915.9915.990.000.00
HIWHighwoods Pr20190410A5.294.912.783.062.131.85
HJLIHancock Jaff20190410A301.04130.69-103.34-96.86234.03227.55
HJPXiShares Curr20190410ETF28.8530.4030.4030.400.000.00
HLHecla Mining20190410A42.2234.0824.1225.639.968.43
HLFHerbalife Nu20190410A4.076.412.142.774.283.65
HLIHoulihan Lok20190410A17.586.302.883.223.423.08
HLITHarmonic Inc20190410A25.8417.748.897.788.859.97
HLNEHamilton Lan20190410A26.268.332.952.795.385.54
HLTHilton World20190410A2.491.430.600.640.840.79
HLXHelix Energy20190410A13.1012.185.746.056.446.12
HMGHMG / Courtl20190410A293.41129.20114.44131.9214.77-2.72
HMHCHoughton Mif20190410A20.7322.658.709.1113.9513.54
HMLPHOEGH LNG PA20190410A25.2515.753.053.6612.7012.09
HMNHorace Mann20190410A12.787.202.232.804.974.40
HMNFHMN Financia20190410A565.40208.14129.42172.0978.7236.05
HMOPHartford Mun20190410ETF28.7046.2546.2246.220.030.03
HMSTHomeStreet,20190410A15.546.050.341.255.714.80
HMSYHMS Holdings20190410A12.935.171.801.373.373.81
HMTVHemisphere M20190410A68.7336.3418.2818.5918.0617.74
HNDLStrategy Sha20190410ETF80.2737.2237.2237.220.000.00
HNGRHanger Inc.20190410A24.449.755.926.333.833.42
HNIHNI Corporat20190410A15.525.521.081.684.433.84
HNNAHennessy Adv20190410A333.67171.99162.91162.919.099.09
HNRGHallador Ene20190410A69.6340.8328.4731.8612.368.97
HOFTHooker Furni20190410A57.5330.3814.9720.2715.4110.12
HOGHarley-David20190410A4.583.511.492.032.021.48
HOLDAdvisorShare20190410ETF5.04
HOLIHollsys Auto20190410A13.4815.808.5310.057.285.76
HOLXHologic Inc20190410A3.762.05-0.280.022.322.02
HOMBHome BancSha20190410A6.927.231.272.575.964.66
HOMEAt Home Grou20190410A9.327.114.054.523.062.60
HOMZHoya Capital20190410ETF22.3918.7213.6212.545.106.18
HONHoneywell In20190410A1.600.960.350.470.610.49
HONEHarborOne Ba20190410A29.1419.75-6.49-2.2126.2421.96
HOPEHope Bancorp20190410A8.148.973.493.985.505.01
HOTHHoth Therape20190410A659.37333.05150.55151.78182.50181.27
HOVHovnanian En20190410A56.7624.86-0.429.5825.2815.28
HPHelmerich &20190410A6.413.151.451.831.691.32
HPEHewlett Pack20190410A6.314.801.511.423.293.37
HPPHudson Pacif20190410A5.033.871.922.131.951.75
HPQHP Inc.20190410A5.073.172.962.430.210.73
HPRHighPoint Re20190410A43.6733.6727.4426.086.227.59
HQYHealthEquity20190410A14.5610.174.265.545.914.64
HRHealthcare R20190410A4.637.630.846.276.791.36
HRBH&R Block, I20190410A4.293.310.810.932.492.37
HRCHILL-ROM HOL20190410A8.463.791.451.552.342.23
HRIHerc Holding20190410A21.829.343.314.416.034.94
HRLHormel Foods20190410A2.903.062.042.331.010.72
HROWHarrow Healt20190410A119.0073.8341.9639.7931.8734.04
HRTGHERITAGE INS20190410A18.699.357.878.731.480.62
HRTXHeron Therap20190410A13.8010.592.192.608.407.99
HRZNHorizon Tech20190410A16.7611.256.096.315.164.94
HSCHarsco Corpo20190410A10.523.50-1.64-1.455.144.95
HSCZiShares Curr20190410ETF16.199.299.299.290.000.00
HSDTHelius Medic20190410A76.15130.5680.1379.3450.4451.22
HSICHenry Schein20190410A4.303.370.350.803.022.57
HSIIHeidrick & S20190410A29.2810.272.603.007.677.27
HSONHudson Globa20190410A382.87158.74167.73167.73-8.99-8.99
HSPXGlobal X S&P20190410ETF44.7819.7018.6018.591.101.12
HSTHost Hotels20190410A5.288.878.509.050.38-0.16
HSTMHealthStream20190410A26.3812.460.771.4811.7610.99
HSYThe Hershey20190410A3.172.400.580.601.811.79
HTHersha Hospi20190410A9.664.940.390.874.554.08
HTAHEALTHCARE T20190410A3.783.870.791.093.082.78
HTABHartford Sch20190410ETF194.74
HTBIHomeTrust Ba20190410A40.2721.199.6910.6111.5010.58
HTBKHeritage Com20190410A15.206.724.174.362.542.35
HTBXHeat Biologi20190410A162.48104.9665.2674.8539.7030.12
HTGCHercules Cap20190410A8.526.264.675.141.591.12
HTGMHTG Molecula20190410A66.6154.0232.4331.4721.5922.55
HTHHILLTOP HOLD20190410A11.686.554.695.741.860.81
HTLDHeartland Ex20190410A8.805.810.950.854.864.96
HTLFHeartland Fi20190410A20.667.02-0.55-0.267.577.29
HTRBHartford Tot20190410ETF30.8031.19-6.46-6.0137.6537.20
HTUSHull Tactica20190410ETF39.7018.6918.6918.690.000.00
HTZHertz Global20190410A7.505.542.082.583.462.96
HUBBHubbell Inco20190410A11.144.981.212.243.772.74
HUBGHUB Group In20190410A16.385.560.330.515.235.05
HUBSHUBSPOT, INC20190410A13.756.051.301.054.755.00
HUDHudson Ltd.20190410A28.9017.7614.5416.023.231.69
HUMHumana Inc.20190410A5.262.450.430.822.021.63
HUNHuntsman Cor20190410A4.685.472.862.402.613.08
HURCHurco Cos In20190410A85.9946.6037.0944.249.512.36
HURNHuron Consul20190410A60.4622.5110.9710.9611.5411.55
HUSAHouston Amer20190410A105.56106.6373.0576.7633.5829.87
HUSEStrategy Sha20190410ETF19.1019.2910.7814.538.504.75
HUSVFirst Trust20190410ETF9.858.206.555.731.652.47
HVBCHV Bancorp,20190410A47.3747.9347.9347.930.000.00
HVTHaverty Furn20190410A19.197.822.102.945.724.89
HVTAHaverty Furn20190410A136.63161.14161.14161.140.000.00
HWBKHawthorn Ban20190410A222.1060.1051.2653.108.837.00
HWCHancock Whit20190410A9.383.861.421.532.442.32
HWCCHouston Wire20190410A132.2396.3492.9892.643.363.70
HWKNHawkins Inc20190410A88.8239.0220.8323.7118.1915.31
HXLHexcel Corpo20190410A9.583.521.791.991.741.53
HYHYSTER-YALE20190410A51.0921.2713.7014.907.586.37
HYDVanEck Vecto20190410ETF2.022.351.881.800.470.54
HYDBiShares Edge20190410ETF7.914.632.712.711.931.93
HYDWXtrackers Lo20190410ETF10.6410.058.0410.052.010.00
HYEMVanEck Vecto20190410ETF16.6116.4413.9313.842.512.60
HYGiShares iBox20190410ETF1.161.401.171.270.230.13
HYGHiShares Inte20190410ETF5.655.579.235.25-3.660.32
HYGVFlexShares H20190410ETF16.4813.4113.4113.410.000.00
HYHGProShares Hi20190410ETF22.748.078.078.070.000.00
HYIHXtrackers Hi20190410ETF67.2516.3216.3216.320.000.00
HYLBXtrackers US20190410ETF2.081.501.371.420.130.09
HYLDHigh Yield E20190410ETF16.5210.8110.909.63-0.101.18
HYLSFirst Trust20190410ETF4.103.563.053.260.500.30
HYLVIQ S&P High20190410ETF10.793.493.493.490.000.00
HYMBSPDR Nuveen20190410ETF7.534.142.842.861.311.29
HYNDWisdomTree T20190410ETF44.7023.0820.7220.722.362.36
HYREHyreCar Inc.20190410A109.7574.9959.1454.7415.8620.25
HYSPIMCO 0-5 Ye20190410ETF1.891.771.231.340.540.43
HYUPXtrackers Hi20190410ETF13.7013.0413.0013.000.040.04
HYXEiShares iBox20190410ETF15.559.159.159.150.000.00
HYXUiShares Glob20190410ETF14.5415.0414.5914.590.450.45
HYZDWisdomTree T20190410ETF13.288.043.283.284.764.76
HZNHorizon Glob20190410A81.1044.1028.6930.1915.4113.91
HZNPHorizon Ther20190410A10.425.992.002.843.993.14
HZOMarineMax, I20190410A19.247.201.603.045.604.16
IINTELSAT S.20190410A8.9815.196.578.068.617.18
IACIAC/InterAct20190410A10.305.391.982.103.413.29
IAGIAMGold Corp20190410A28.5924.4912.3015.2712.189.21
IAGGiShares Core20190410ETF2.861.641.631.630.010.01
IAIiShares U.S.20190410ETF6.3510.063.623.956.446.11
IAKiShares U.S.20190410ETF6.884.082.471.801.612.28
IARTIntegra Life20190410A12.3111.908.586.923.372.65
IATiShares U.S.20190410ETF3.163.490.101.383.392.11
IAUFiShares Gold20190410ETF20.9447.8647.8647.860.000.00
IBBiShares Nasd20190410ETF2.471.741.231.190.510.55
IBCEiShares iBon20190410ETF43.2527.0031.1531.15-4.15-4.15
IBCPIndependent20190410A14.7315.952.752.9913.2012.96
IBDInspire Corp20190410ETF27.7731.4846.8821.94-15.409.54
IBDDiShares iBon20190410ETF28.8217.0716.5216.520.540.54
IBDLiShares iBon20190410ETF4.333.142.822.820.320.32
IBDMiShares iBon20190410ETF4.232.932.962.98-0.03-0.05
IBDNiShares iBon20190410ETF5.335.645.615.610.020.03
IBDOiShares iBon20190410ETF6.755.345.355.34-0.010.00
IBDPiShares iBon20190410ETF7.936.676.646.670.020.00
IBDQiShares iBon20190410ETF10.614.004.314.33-0.31-0.33
IBDRiShares iBon20190410ETF12.175.735.325.530.410.20
IBDSiShares iBon20190410ETF12.7013.7812.2212.631.561.14
IBDTiShares iBon20190410ETF21.591.471.441.440.040.04
IBIOiBio, Inc.20190410A252.88361.61356.19356.295.425.32
IBKCIBERIABANK C20190410A11.894.77-0.070.614.844.15
IBKRInteractive20190410A17.287.051.792.905.264.15
IBMInternationa20190410A1.281.130.840.580.290.55
IBMIiShares iBon20190410ETF11.775.365.355.080.010.28
IBMJiShares iBon20190410ETF11.324.564.564.560.000.00
IBMKiShares iBon20190410ETF15.358.698.698.690.000.00
IBMLiShares iBon20190410ETF20.069.119.119.110.000.00
IBMMiShares iBon20190410ETF19.0113.9113.9114.280.00-0.37
IBMNiShares iBon20190410ETF19.9820.3720.3720.370.000.00
IBMOiShares iBon20190410ETF35.3425.8425.8425.840.000.00
IBNDSPDR Bloombe20190410ETF19.4212.1212.0812.020.050.10
IBOCInternationa20190410A16.0810.491.481.289.019.22
IBPINSTALLED BU20190410A28.3712.733.433.869.308.87
IBTXIndependent20190410A16.919.78-0.710.2910.499.49
IBUYAmplify Onli20190410ETF11.657.556.826.810.730.74
ICADIcad Inc20190410A110.9463.5127.028.1736.4954.78
ICBKCounty Banco20190410A90.3035.1425.3430.019.805.13
ICCCImmucell Cor20190410A875.3596.2081.5481.5414.6514.65
ICCHICC Holdings20190410A516.56485.87485.87485.870.000.00
ICDIndependence20190410A43.8935.0420.0420.9815.0014.06
ICEIntercontine20190410A2.110.99-0.020.041.010.95
ICFiShares Cohe20190410ETF2.723.470.49-3.242.986.72
ICFIICF Internat20190410A37.6226.6017.3217.839.288.77
ICHRIchor Holdin20190410A17.2710.091.712.298.387.79
ICLIsrael Chemi20190410A31.5718.739.959.578.799.17
ICLNiShares Glob20190410ETF14.6912.4411.5811.600.860.84
ICLRIcon Plc20190410A16.855.314.915.380.40-0.07
ICOLiShares MSCI20190410ETF20.1727.780.661.9027.1325.89
ICONIconix Brand20190410A115.8393.4175.2677.3618.1416.05
ICOWPacer Develo20190410ETF30.2122.1119.2822.112.830.00
ICPTIntercept Ph20190410A19.349.454.174.945.284.51
ICSHiShares Liqu20190410ETF1.991.981.981.980.000.00
ICUIICU Medical20190410A17.989.565.095.774.473.79
ICVTiShares Conv20190410ETF12.6511.509.5710.021.931.48
IDAIDACORP, Inc20190410A10.083.692.001.761.701.93
IDCCInterDigital20190410A11.084.311.071.513.252.80
IDEViShares Core20190410ETF6.244.353.794.090.560.26
IDEXIdeanomics,20190410A61.6265.8530.1138.5735.7427.28
IDHDInvesco S&P20190410ETF94.68118.1245.89125.3272.23-7.19