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 Avg20190411A6.234.982.122.562.862.43
ETF_AvgVW ETF Avg20190411ETF2.002.741.801.920.940.83
ETN_AvgVW ETN Avg20190411ETN14.159.796.546.333.243.45
AAgilent Tech20190411A3.551.690.640.891.050.81
AAAlcoa Corpor20190411A4.133.331.321.502.021.83
AAAUPerth Mint P20190411ETF7.747.88-0.126.068.001.81
AADRAdvisorShare20190411ETF35.8138.0135.9435.942.072.07
AALAmerican Air20190411A3.074.591.761.472.843.11
AAMCAltisource A20190411A1393.19
AAMEAtlantic Ame20190411A309.70203.24203.24203.240.000.00
AANAaron's, Inc20190411A11.084.601.571.703.032.90
AAOIApplied Opto20190411A24.2815.688.837.486.858.20
AAONAaon Inc20190411A24.9911.295.996.655.304.64
AAPADVANCE AUTO20190411A5.132.930.690.872.242.07
AAPLApple Inc.20190411A0.861.240.150.291.090.95
AATAMERICAN ASS20190411A11.963.792.463.221.330.57
AAUAlmaden Mine20190411A61.1279.1828.5670.2550.628.93
AAWWAtlas Air Wo20190411A23.338.581.211.097.377.48
AAXJiShares MSCI20190411ETF1.481.630.760.980.870.66
AAXNAxon Enterpr20190411A17.2513.185.796.887.396.29
ABAllianceBern20190411A11.535.913.993.101.922.80
ABBVABBVIE INC.20190411A2.1116.9815.1015.911.881.08
ABCAmerisourceB20190411A4.984.351.922.422.421.93
ABCBAmeris Banco20190411A11.848.991.491.777.507.21
ABEOAbeona Thera20190411A22.0429.82-2.86-0.7732.6730.64
ABGAsbury Autom20190411A21.559.534.975.614.563.92
ABIOARCA biophar20190411A256.92131.8394.82105.7437.0126.09
ABMABM Industri20190411A9.383.721.141.282.582.44
ABMDAbiomed Inc20190411A12.096.102.473.053.633.05
ABRArbor Realty20190411A7.355.142.783.062.332.05
ABTAbbott Labor20190411A1.631.431.501.65-0.07-0.22
ABTXAllegiance B20190411A32.2716.945.235.1311.7011.81
ABUSArbutus Biop20190411A56.7041.1120.4822.9220.6318.19
ACAssociated C20190411A182.72127.18120.81124.016.363.17
ACAArcosa, Inc.20190411A29.1310.955.016.025.944.93
ACADAcadia Pharm20190411A10.337.31-2.440.479.756.84
ACBAurora Canna20190411A11.2713.669.7910.253.863.40
ACBIAtlantic Cap20190411A25.5811.554.324.017.237.55
ACCAmerican Cam20190411A6.232.860.060.092.802.77
ACCOAcco Brands20190411A12.249.194.735.584.463.60
ACERAcer Therape20190411A105.4890.2048.6468.8341.5521.37
ACESALPS Clean E20190411ETF14.9719.958.409.0611.5510.89
ACGLArch Capital20190411A3.745.661.571.594.114.10
ACHCAcadia Healt20190411A9.964.400.420.453.983.95
ACHVAchieve Life20190411A99.0957.8647.9644.719.9013.16
ACIAAcacia Commu20190411A16.239.684.244.785.434.90
ACIUAC Immune SA20190411A63.3029.1321.5523.037.586.10
ACIWACI Worldwid20190411A6.843.240.821.042.422.19
ACLSAxcelis Tech20190411A23.1215.5115.6517.24-0.14-1.70
ACMAecom20190411A8.383.551.401.192.142.36
ACMRACM Research20190411A58.6337.3915.1915.7922.2021.60
ACNAccenture PL20190411A1.931.100.420.510.680.59
ACNBACNB Corp20190411A147.4285.0346.0469.3239.0015.71
ACORAcorda Thera20190411A14.0218.399.567.718.8410.69
ACREAres Commerc20190411A10.796.123.152.842.973.28
ACRSAclaris Ther20190411A28.0718.291.315.7716.9712.51
ACRXAcelRx Pharm20190411A30.1426.1413.3814.6912.7511.45
ACSGXtrackers MS20190411ETF33.65
ACSIAmerican Cus20190411ETF11.4113.9512.7312.731.221.22
ACSTAcasti Pharm20190411A126.5585.9479.9779.955.976.00
ACTAdvisorShare20190411ETF30.2518.2124.4824.48-6.28-6.28
ACTGAcacia Resea20190411A50.7570.513.823.7966.6966.72
ACUAcme United20190411A225.25107.0358.5072.2348.5334.80
ACWFiShares Edge20190411ETF20.9412.9211.6512.801.280.12
ACWIiShares MSCI20190411ETF1.361.33-0.030.191.361.14
ACWViShares Edge20190411ETF2.861.671.221.170.450.50
ACWXiShares MSCI20190411ETF2.131.92-0.450.092.371.83
ACYAeroCentury20190411A289.61651.06651.06651.060.000.00
ADBEAdobe Inc.20190411A3.111.660.520.701.140.95
ADCAgree Realty20190411A9.688.160.610.857.547.31
ADESAdvanced Emi20190411A24.4419.595.867.2213.7312.37
ADIAnalog Devic20190411A2.757.132.061.535.085.60
ADILAdial Pharma20190411A155.74117.2180.1079.5437.1237.67
ADMArcher Danie20190411A2.442.781.211.351.571.43
ADMAADMA Biologi20190411A35.4025.706.449.2919.2616.41
ADMPAdamis Pharm20190411A77.3357.0134.4936.4422.5220.57
ADMSAdamas Pharm20190411A27.8329.0537.6734.12-8.62-5.07
ADNTAdient plc O20190411A8.369.272.412.536.866.78
ADPAutomatic Da20190411A2.402.901.051.221.851.69
ADREInvesco BLDR20190411ETF26.8232.7321.3021.3011.4311.43
ADROAduro Biotec20190411A48.9167.41-4.58-6.9272.0074.33
ADSAlliance Dat20190411A9.134.372.022.232.352.14
ADSKAutodesk Inc20190411A3.593.531.601.461.932.07
ADSWAdvanced Dis20190411A33.7616.016.988.939.037.08
ADTADT Inc.20190411A15.3413.736.998.046.755.69
ADTNAdtran Inc20190411A17.997.640.240.547.407.10
ADUSAddus HomeCa20190411A28.2313.636.998.646.644.99
ADVMAdverum Biot20190411A52.2460.1523.2519.5336.9040.61
ADXSAdvaxis, Inc20190411A45.2938.89-2.60-1.9641.4940.86
AEAdams Resour20190411A160.4197.3991.0591.056.346.34
AEEAmeren Corpo20190411A3.031.620.280.391.341.23
AEGNAegion Corp20190411A22.0417.168.319.418.857.75
AEHRAehr Test Sy20190411A139.17120.37106.32106.3214.0514.05
AEISAdvanced Ene20190411A20.608.651.342.317.326.34
AELAmerican Equ20190411A10.384.792.622.242.172.55
AEMAgnico Eagle20190411A2.822.310.780.991.531.32
AEMDAETHLON MEDI20190411A111.0989.7463.5363.9426.2025.80
AEOAmerican Eag20190411A4.864.161.832.022.332.14
AEPAmerican Ele20190411A1.563.682.562.821.120.86
AERAercap Holdi20190411A5.042.641.391.651.250.99
AERIAerie Pharma20190411A19.588.263.343.864.924.39
AESAES Corporat20190411A5.624.880.951.483.923.39
AEYADDvantage T20190411A121.0058.3658.3658.360.000.00
AEYEAudioEye, In20190411A182.3685.0769.4474.7115.6310.36
AEZSAeterna Zent20190411A38.1829.8010.55-3.3219.2433.12
AFCAllied Capit20190411A46.3320.2219.2019.201.021.02
AFGAmerican Fin20190411A7.966.235.495.760.740.47
AFHAtlas Financ20190411A112.6799.7670.4795.5529.294.22
AFIArmstrong Fl20190411A24.659.557.096.212.463.34
AFIFAnfield Univ20190411ETF28.0012.8712.2312.230.650.65
AFINAmerican Fin20190411A32.5722.9312.2114.6110.728.31
AFKVanEck Vecto20190411ETF46.8056.2355.8955.890.340.34
AFLAflac Inc.20190411A2.112.040.710.941.321.09
AFMDAffimed N.V.20190411A30.2125.473.446.6722.0318.79
AFTYPacer CSOP F20190411ETF24.5531.4711.1611.7620.3119.71
AGFIRST MAJEST20190411A15.8914.245.766.808.477.44
AGCOAGCO Corpora20190411A5.382.700.711.111.981.59
AGEAgeX Therape20190411A166.86104.6581.5676.4523.0928.20
AGENAgenus Inc.20190411A38.5429.4813.2414.6116.2314.86
AGFSAgroFresh So20190411A82.4064.693.917.0060.7857.69
AGGiShares Core20190411ETF0.920.910.560.520.350.40
AGGPIQ Enhanced20190411ETF15.505.174.204.200.980.98
AGGYWisdomTree Y20190411ETF5.374.734.314.460.420.27
AGIAlamos Gold20190411A20.0615.225.815.909.419.31
AGIOAgios Pharma20190411A19.489.570.631.658.937.91
AGLEAeglea BioTh20190411A40.6133.4614.7915.6818.6817.78
AGMFederal Agri20190411A55.2225.1610.6315.0114.5310.15
AGMAFederal Agri20190411A167.6880.8828.1728.1752.7152.71
AGMHAGM Group Ho20190411A532.68331.62203.33203.33128.30128.30
AGNAllergan plc20190411A3.901.840.421.091.430.75
AGNCAGNC Investm20190411A5.523.801.531.872.281.94
AGNDWisdomTree T20190411ETF70.850.00
AGOAssured Guar20190411A4.614.996.757.87-1.74-2.85
AGRAvangrid, In20190411A4.992.281.171.231.111.05
AGROADECOAGRO S.20190411A30.5219.935.519.0014.4410.94
AGRXAgile Therap20190411A132.0795.5992.7693.212.832.39
AGSPlayAGS, Inc20190411A26.959.953.825.346.134.62
AGTiShares MSCI20190411ETF24.9537.2835.9935.991.291.29
AGTCApplied Gene20190411A57.5847.5724.8026.4222.7621.15
AGXArgan, Inc20190411A46.3119.2110.0611.409.157.81
AGYSAgilysys, In20190411A31.9519.035.674.8513.3614.19
AGZiShares Agen20190411ETF1.820.790.690.690.100.09
AGZDWisdomTree T20190411ETF48.1023.8923.8923.890.000.00
AHCA.H. Belo Co20190411A45.3689.5139.2864.1950.2325.32
AHHArmada Hoffl20190411A17.118.163.873.944.294.24
AHPIAllied Healt20190411A523.17253.69253.69253.690.000.00
AHTAshford Hosp20190411A23.2813.424.355.649.077.72
AIArlington As20190411A13.6910.056.787.053.272.99
AIAiShares Asia20190411ETF8.825.144.605.100.540.04
AIEQAI Powered E20190411ETF17.5413.765.765.628.008.15
AIGAmerican Int20190411A2.503.913.013.310.900.60
AIHSSenmiao Tech20190411A165.48106.6474.3574.7332.2931.92
AIIQAI Powered I20190411ETF28.8614.4213.5113.610.910.81
AIMCAltra Indust20190411A12.1414.76-1.23-1.1315.9915.89
AIMTAimmune Ther20190411A16.5714.715.857.968.866.74
AINAlbany Inter20190411A16.195.951.882.574.073.38
AINCAshford Inc.20190411A197.2277.1063.2063.3313.8913.77
AINVApollo Inves20190411A12.2411.683.254.528.447.16
AIQGlobal X Fut20190411ETF30.6661.6854.9855.166.696.52
AIRAAR Corp.20190411A14.996.701.441.585.275.13
AIRGAirgain, Inc20190411A55.5029.0316.6516.2012.3812.82
AIRIAir Industri20190411A346.51219.71177.81187.2541.9032.46
AIRRFirst Trust20190411ETF22.6319.9112.3012.307.617.60
AIRTAir T Inc20190411A265.2074.5174.5174.510.000.00
AITApplied Indu20190411A25.0112.422.713.509.718.92
AIVApartment In20190411A2.932.191.231.110.961.08
AIZAssurant, In20190411A6.072.400.500.741.901.66
AJGArthur J. Ga20190411A2.881.440.600.660.840.79
AJRDAerojet Rock20190411A10.189.873.484.286.395.58
AJXGreat Ajax C20190411A19.8411.408.867.832.533.56
AKAMAkamai Techn20190411A3.112.350.180.912.171.44
AKBAAkebia Thera20190411A16.8611.763.424.728.347.04
AKCAAkcea Therap20190411A56.5226.2112.5613.9113.6612.30
AKERAkers Biosci20190411A68.3068.7964.3464.274.454.52
AKGAsanko Gold20190411A52.0736.7129.5329.757.186.96
AKRAcadia Realt20190411A10.364.012.262.311.751.70
AKRXAkorn, Inc.20190411A32.3924.839.2911.5815.5313.24
AKTSAKOUSTIS TEC20190411A27.1519.008.918.6010.1310.40
ALAir Lease Co20190411A6.163.531.681.901.861.63
ALACAlberton Acq20190411A27.6315.41-11.54-11.5426.9426.94
ALBAlbemarle Co20190411A4.142.751.151.491.601.26
ALBOAlbireo Phar20190411A102.4967.2826.9934.3240.2932.96
ALCAlcon Inc. O20190411A4.145.203.834.341.380.86
ALCOAlico Inc20190411A184.0497.4797.4197.650.06-0.18
ALDXAldeyra Ther20190411A35.2518.917.506.7911.4112.12
ALEALLETE, Inc.20190411A8.953.251.601.651.651.60
ALECAlector, Inc20190411A103.4656.6724.6143.3132.0513.35
ALEXAlexander &20190411A13.375.732.553.093.182.64
ALFAAlphaClone A20190411ETF24.9021.1520.9220.990.230.15
ALGAlamo Group,20190411A38.6615.089.489.775.615.31
ALGNAlign Techno20190411A9.216.111.210.314.905.80
ALGRAllegro Merg20190411A60.87
ALGTAllegiant Tr20190411A26.9312.204.955.577.256.63
ALIMAlimera Scie20190411A133.61377.49114.59114.59262.90262.90
ALJJALJ Regional20190411A254.76111.51-7.48-7.48118.99118.99
ALKAlaska Air G20190411A4.222.680.370.712.311.97
ALKSAlkermes Inc20190411A9.767.243.222.384.024.86
ALLThe Allstate20190411A2.441.390.490.570.900.82
ALLEAllegion Pub20190411A5.433.121.521.491.601.63
ALLKAllakos Inc.20190411A68.8534.0211.6412.7922.3821.23
ALLOAllogene The20190411A29.038.947.527.061.421.88
ALLTAllot Ltd. O20190411A34.9419.128.839.0110.2910.11
ALLYAlly Financi20190411A3.553.010.741.132.271.88
ALNAAllena Pharm20190411A134.09100.8641.2341.5659.6359.30
ALNYAlnylam Phar20190411A15.377.272.222.975.044.30
ALOAlio Gold In20190411A107.63214.63191.50187.3323.1327.30
ALOTAstroNova, I20190411A66.6739.0530.8731.288.187.78
ALPNAlpine Immun20190411A95.12120.83102.88105.4417.9415.39
ALRMAlarm.com Ho20190411A13.107.441.273.836.173.61
ALRNAileron Ther20190411A184.78226.52153.04155.8873.4870.64
ALSKAlaska Commu20190411A94.7374.3172.8272.821.491.49
ALSNALLISON TRAN20190411A5.629.755.826.993.932.76
ALTAltimmune, I20190411A51.6740.5421.8221.5018.7219.03
ALTMAltus Midstr20190411A36.5321.920.180.1321.7421.79
ALTRAltair Engin20190411A29.8816.744.654.7412.0911.99
ALTSProShares Mo20190411ETF30.61167.2921.90167.29145.380.00
ALTYGlobal X Sup20190411ETF30.4638.0231.1731.936.856.08
ALVAutoliv, Inc20190411A7.303.250.781.182.472.07
ALXNAlexion Phar20190411A6.389.020.500.938.528.09
ALYAAlithya Grou20190411A148.4187.2990.7789.15-3.48-1.86
AMAntero Midst20190411A8.1211.069.608.531.472.54
AMAGAMAG Pharmac20190411A23.7731.233.764.4327.4826.80
AMALAmalgamated20190411A126.6968.0956.0760.1912.037.90
AMATApplied Mate20190411A2.395.181.452.043.743.15
AMBAAmbarella, I20190411A11.316.672.533.334.143.35
AMBCAmbac Financ20190411A13.138.554.544.224.014.34
AMCAMC ENTERTAI20190411A7.405.972.512.683.463.28
AMCAiShares Russ20190411ETF10.6616.1215.6016.120.520.00
AMCIAMCI Acquisi20190411A45.62
AMCXAMC Networks20190411A11.235.030.601.504.433.53
AMDAdvanced Mic20190411A3.603.060.971.232.091.83
AMEAmetek, Inc.20190411A3.811.850.600.941.250.91
AMEDAmedisys Inc20190411A15.787.982.422.835.575.16
AMEHApollo Medic20190411A179.8160.4854.0156.606.473.88
AMGAffiliated M20190411A7.384.341.591.522.752.82
AMGNAmgen Inc20190411A3.161.85-0.120.371.971.48
AMHAMERICAN HOM20190411A4.425.494.013.681.491.81
AMJJP Morgan Al20190411ETN4.054.631.922.272.732.36
AMKRAmkor Techno20190411A11.799.564.194.895.364.65
AMLPAlerian MLP20190411ETF9.967.715.106.092.561.60
AMNAMN Healthca20190411A14.545.913.843.472.072.44
AMNBAmerican Nat20190411A216.72136.03112.54114.8423.4921.19
AMOTAllied Motio20190411A71.7224.1014.0013.8910.2210.34
AMPAmeriprise F20190411A6.102.860.811.152.051.70
AMPEAmpio Pharma20190411A86.8893.8373.3569.7820.4824.05
AMPHAmphastar Ph20190411A21.7619.137.748.3711.3910.76
AMRBAmerican Riv20190411A716.24285.96-182.55-157.55468.50443.50
AMRCAmeresco, In20190411A18.8913.638.623.475.0110.16
AMRHAmeri Holdin20190411A127.26149.43132.39135.6117.1013.88
AMRKA-Mark Preci20190411A177.44223.32213.62223.179.700.15
AMRSAmyris Inc.20190411A42.0146.9514.1916.1332.7930.84
AMRXAmneal Pharm20190411A15.919.020.450.908.578.12
AMSAmerican Sha20190411A211.0932.4916.5216.5215.9715.97
AMSCAmerican Sup20190411A36.0922.1912.9610.209.2311.99
AMSFAMERISAFE, I20190411A27.0215.295.415.649.889.66
AMSWAAmerican Sof20190411A21.2018.584.265.4014.3213.18
AMTAmerican Tow20190411A2.991.690.220.031.471.66
AMTBAmerant Banc20190411A213.97127.1969.2889.4257.9237.77
AMTBBAmerant Banc20190411A968.05925.60925.60925.600.000.00
AMTDTD Ameritrad20190411A2.883.831.792.082.041.75
AMTXAemetis, Inc20190411A503.35250.78267.37267.37-16.59-16.59
AMUETRACS Aleri20190411ETN11.885.452.583.462.882.00
AMUBETRACS Aleri20190411ETN44.02
AMWDAmerican Woo20190411A28.6617.328.489.478.847.85
AMZAInfraCap MLP20190411ETF16.7713.9710.3411.063.632.91
AMZNAmazon.Com I20190411A2.261.580.770.870.810.71
ANAutoNation,20190411A7.213.321.071.312.252.01
ANABAnaptysBio,20190411A29.9113.425.787.287.646.14
ANATAmerican Nat20190411A59.2322.8517.3319.865.522.95
ANDAAndina Acqui20190411A163.46117.53117.17117.130.350.40
ANDEAndersons In20190411A21.7526.642.092.7224.5523.92
ANETArista Netwo20190411A6.724.521.872.142.652.38
ANFAbercrombie20190411A5.424.301.371.662.932.64
ANGIANGI Homeser20190411A8.237.052.342.494.714.57
ANGLVanEck Vecto20190411ETF5.5210.7010.5010.690.200.01
ANGOAngioDynamic20190411A18.419.843.573.706.276.14
ANHAnworth Mort20190411A24.4813.4513.3913.390.060.06
ANIKAnika Therap20190411A28.0014.764.344.4910.4310.27
ANIPANI Pharmace20190411A51.0218.098.599.739.508.36
ANIXAnixa Biosci20190411A71.4739.3933.9234.185.475.21
ANSSAnsys Inc20190411A8.073.721.041.182.682.54
ANTMANTHEM, INC.20190411A5.432.410.521.061.891.35
ANYSphere 3D Co20190411A170.48105.6789.1080.1016.5725.57
AOAiShares Core20190411ETF6.984.075.875.69-1.79-1.61
AOBCAmerican Out20190411A15.649.890.841.459.058.45
AOKiShares Core20190411ETF6.424.864.954.92-0.09-0.06
AOMiShares Core20190411ETF4.4511.979.2811.512.700.47
AONAon plc Clas20190411A4.913.210.891.342.321.87
AORiShares Core20190411ETF5.5110.630.842.219.798.42
AOSA.O. Smith C20190411A3.352.010.340.581.671.43
AOSLAlpha and Om20190411A33.7622.544.384.2018.1718.34
APAmpco-Pittsb20190411A113.94126.5781.3385.4845.2441.09
APAApache Corpo20190411A3.434.610.410.544.204.08
APAMARTISAN PART20190411A8.814.542.292.442.252.11
APDAir Products20190411A3.633.471.171.102.302.37
APDNApplied DNA20190411A278.84241.18194.95197.9446.2343.24
APEIAmerican Pub20190411A56.3921.5512.096.759.3214.67
APENApollo Endos20190411A521.19275.71223.25218.0352.4657.68
APHAmphenol Cor20190411A2.892.220.470.461.751.76
APHAAphria Inc.20190411A10.308.146.015.542.122.60
APLEApple Hospit20190411A6.115.072.372.272.712.81
APLSApellis Phar20190411A38.1823.834.443.3319.3920.50
APMAptorum Grou20190411A1052.08669.15641.58641.5827.5627.56
APOApollo Globa20190411A8.524.520.921.153.603.37
APOGApogee Enter20190411A15.6813.855.259.108.614.76
APPFAppFolio, In20190411A36.0023.079.9110.7513.1712.32
APPNAppian Corpo20190411A18.8710.206.676.403.523.80
APPSDigital Turb20190411A30.0637.5319.7223.0317.8014.50
APRNBlue Apron H20190411A90.5275.8461.2952.5414.5523.30
APTAlpha Pro Te20190411A106.9259.8953.1353.136.766.76
APTOAptose Biosc20190411A76.4856.4747.4249.869.056.61
APTSPreferred Ap20190411A14.839.664.784.714.884.96
APTVAptiv PLC20190411A4.793.910.310.333.593.57
APTXAptinyx Inc.20190411A47.1955.9420.1322.8835.8133.06
APVOAptevo Thera20190411A101.5455.4542.9148.7912.546.66
APWCAsia Pacific20190411A86.9661.4561.4561.450.000.00
APYApergy Corpo20190411A28.509.995.607.054.402.95
APYXApyx Medical20190411A52.3344.7822.6223.0322.1521.74
AQBAquaBounty T20190411A81.0755.7031.7135.0023.9920.69
AQMSAqua Metals,20190411A48.4734.9012.1911.1922.7123.71
AQNAlgonquin Po20190411A9.929.033.635.045.403.99
AQSTAquestive Th20190411A251.63102.9826.2224.4376.7678.55
AQUAEvoqua Water20190411A15.067.25-4.03-1.9011.289.20
ARANTERO RESOU20190411A11.979.114.224.364.884.75
ARAAmerican Ren20190411A57.2947.2217.055.8830.1741.34
ARAVAravive, Inc20190411A131.0784.9749.9161.2135.0623.76
ARAYAccuray Inco20190411A28.4718.6519.038.40-0.3810.25
ARCARC Document20190411A79.5425.3194.6594.48-69.33-69.17
ARCBArcBest Corp20190411A17.7325.4011.9711.3013.4314.10
ARCCAres Capital20190411A6.077.27-0.084.507.352.77
ARCEArco Platfor20190411A141.9663.3834.8139.3028.5724.08
ARCHArch Coal, I20190411A19.548.553.754.204.804.35
ARCOARCOS DORADO20190411A17.7912.698.438.284.264.41
ARCTArcturus The20190411A86.6882.2612.9313.0569.3269.21
ARDArdagh Group20190411A26.5513.935.407.158.536.78
ARDSAridis Pharm20190411A367.73230.10220.02228.4010.081.69
ARDXArdelyx, Inc20190411A49.5335.9821.5822.8714.4013.11
AREAlexandria R20190411A6.362.520.630.971.881.54
ARECAMERICAN RES20190411A318.23274.09126.27126.27147.82147.82
ARESAres Managem20190411A11.387.334.194.743.152.60
ARGOArgo Group I20190411A13.835.321.892.293.433.03
ARGTGlobal X MSC20190411ETF27.1923.7919.1119.924.683.87
ARIAPOLLO COMME20190411A5.474.293.093.201.201.09
ARKFARK Fintech20190411ETF15.5710.2910.079.980.230.32
ARKGARK Genomic20190411ETF12.8412.488.728.723.763.75
ARKKARK Innovati20190411ETF5.033.161.940.771.222.39
ARKQARK Autonomo20190411ETF15.8211.0711.2511.38-0.17-0.31
ARKRArk Restaura20190411A479.49475.21475.21475.210.000.00
ARKWARK Next Gen20190411ETF7.387.577.437.460.140.11
ARLAmerican Rea20190411A161.59127.64127.64127.640.000.00
ARLOArlo Technol20190411A28.2922.027.907.9114.1314.11
ARLPAlliance Res20190411A8.908.053.513.504.544.55
ARMKARAMARK20190411A3.582.660.340.922.321.74
ARNAArena Pharma20190411A23.0810.832.251.508.589.33
ARNCArconic Corp20190411A4.984.131.131.743.002.39
AROCArchrock Inc20190411A11.049.340.881.618.467.73
AROWArrow Financ20190411A153.85117.33113.59113.143.744.20
ARPOAerpio Pharm20190411A168.69136.30124.53121.2711.7715.02
ARRARMOUR Resid20190411A5.134.541.932.092.612.45
ARTNAArtesian Res20190411A241.9795.0087.1988.547.816.46
ARTWArts-Way Man20190411A183.96178.33107.07107.0771.2671.26
ARVNArvinas, Inc20190411A80.1949.7831.4132.9118.3716.87
ARWArrow Electr20190411A5.902.950.150.602.802.35
ARWRArrowhead Re20190411A9.726.491.051.135.445.36
ARYAARYA Science20190411A81.14
ASBAssociated B20190411A4.914.762.222.792.541.98
ASCARDMORE SHIP20190411A39.4018.8610.8312.408.036.46
ASEAGlobal X FTS20190411ETF23.87102.9493.6493.649.309.30
ASETFlexShares R20190411ETF54.0333.5733.5733.570.000.00
ASFIAsta Funding20190411A330.22122.7524.9324.9397.8297.82
ASGNASGN Incorpo20190411A12.494.571.191.553.383.02
ASHAshland Glob20190411A8.814.79-0.671.395.463.40
ASHRXtrackers Ha20190411ETF3.388.307.927.940.370.37
ASHSXtrackers Ha20190411ETF9.1444.3049.2352.37-4.93-8.08
ASHXXtrackers MS20190411ETF48.08209.48227.96193.68-18.4815.81
ASIXAdvanSix Inc20190411A17.729.311.471.837.597.48
ASMAvino Silver20190411A124.46121.15100.67100.3620.4720.79
ASMBAssembly Bio20190411A47.0821.088.707.2412.3813.84
ASNAAscena Retai20190411A88.4965.5031.5533.5233.9531.84
ASPNAspen Aeroge20190411A201.4240.4438.7738.141.682.30
ASPSAltisource P20190411A47.7125.12-2.84-0.3827.9625.50
ASPUASPEN GROUP,20190411A83.9462.4747.8748.7414.5913.73
ASRTAssertio The20190411A22.8824.191.332.1422.8522.05
ASRVAmeriServ Fi20190411A77.9937.6142.5337.22-4.910.39
ASTCAstrotech Co20190411A338.56381.97320.95324.3361.0157.63
ASTEAstec Indust20190411A27.4112.615.205.657.426.97
ASURAsure Softwa20190411A39.5725.476.958.1418.5217.33
ASYSAmtech Syste20190411A59.1324.786.426.5818.3618.21
ATAtlantic Pow20190411A41.1635.5918.0820.8217.5114.77
ATECAlphatec Hol20190411A137.12115.7660.8147.4354.9568.33
ATENA10 NETWORKS20190411A17.1014.789.8510.804.933.99
ATESTCTest Symbol20190411A27.1214.8914.6214.890.270.00
ATESTGTEST SYMBOL20190411A27.9315.4915.4815.480.010.01
ATGEAdtalem Glob20190411A8.733.67-0.840.094.503.58
ATHAthene Holdi20190411A3.612.381.461.210.911.16
ATHXAthersys, In20190411A77.5763.5048.8341.2714.6822.24
ATIAllegheny Te20190411A6.815.021.121.613.903.41
ATKRAtkore Inter20190411A13.145.843.133.192.722.65
ATLCAtlanticus H20190411A304.97205.58100.5199.29105.07106.29
ATLOAMES Nationa20190411A293.85120.21120.29120.29-0.08-0.08
ATMPiPath Select20190411ETF14.2312.3211.0611.211.261.11
ATNIATN Internat20190411A74.5145.7925.7426.0420.0619.75
ATNMActinium Pha20190411A110.9382.4813.0313.5669.4568.92
ATNXAthenex, Inc20190411A23.3916.419.90-0.566.5216.97
ATOAtmos Energy20190411A4.692.451.081.001.371.46
ATOMAtomera Inco20190411A350.31403.71387.91388.1715.8015.53
ATOSAtossa Thera20190411A82.9061.8745.6243.2616.2518.62
ATRAptarGroup,20190411A11.314.351.873.082.481.27
ATRAAtara Biothe20190411A29.2415.63-1.22-1.5416.8517.17
ATRCAtriCure, In20190411A21.6831.895.706.7326.1925.16
ATRIAtrion Corp20190411A1.7231.04
ATROAstronics Co20190411A23.5914.305.886.148.438.16
ATRSAntares Phar20190411A35.4024.358.179.2516.1515.07
ATSGAir Transpor20190411A18.7612.944.354.598.608.36
ATTOAtento S.A.20190411A73.8369.0139.5330.0929.4838.92
ATUSAltice USA,20190411A4.573.801.772.182.021.61
ATVIActivision B20190411A2.742.66-0.490.003.152.66
ATXIAvenue Thera20190411A514.27155.92123.71128.2632.2127.66
AUBNAuburn Natio20190411A322.13218.96197.83131.2821.1387.68
AUDCAudioCodes L20190411A21.2713.576.316.097.267.48
AUGAuryn Resour20190411A129.12139.69100.44103.9139.2535.78
AUMNGolden Miner20190411A274.57260.88199.50200.4961.3860.39
AUPHAurinia Phar20190411A29.2916.202.133.2614.0712.94
AUSFGlobal X Ada20190411ETF21.9915.0013.8013.601.201.40
AUTOAutoWeb, Inc20190411A180.6883.5059.8759.3623.6324.14
AUYYamana Gold,20190411A39.1133.7121.8723.8911.849.82
AVAAvista Corpo20190411A7.183.521.802.021.721.49
AVAVAeroVironmen20190411A20.6211.112.922.328.198.79
AVBAvalonBay Co20190411A5.452.650.841.011.811.65
AVCOAvalon Globo20190411A98.9669.5154.3252.1515.1917.36
AVDAmerican Van20190411A25.8912.161.281.4010.8810.76
AVEOAVEO Pharmac20190411A86.8477.6364.3167.0613.3210.57
AVGOBroadcom Inc20190411A3.822.210.981.141.231.07
AVGRAvinger, Inc20190411A77.1188.3860.2070.2928.2018.11
AVIDAvid Technol20190411A22.4022.665.896.6216.7716.04
AVLRAvalara, Inc20190411A28.398.757.567.401.191.35
AVNSAvanos Medic20190411A18.345.283.153.162.132.12
AVNWAviat Networ20190411A329.87156.20143.28154.1212.922.08
AVROAVROBIO, Inc20190411A119.0749.23-35.04-30.1684.2779.39
AVTAvnet, Inc.20190411A8.3811.621.081.2510.5410.38
AVXLAnavex Life20190411A74.8356.5624.2628.0632.3028.50
AVYAvery Dennis20190411A5.472.720.981.271.731.45
AVYAAvaya Holdin20190411A8.715.790.090.325.705.48
AWIArmstrong Wo20190411A6.832.620.860.861.761.77
AWKAmerican Wat20190411A3.982.010.550.801.451.21
AWRAmerican Sta20190411A11.814.821.822.893.001.93
AWREAware Inc20190411A238.12105.78105.78105.780.000.00
AWTMAware Ultra-20190411ETF5.785.415.415.410.000.00
AWXAvalon Holdi20190411A136.59141.62137.53138.754.092.87
AXAxos Financi20190411A13.778.592.652.845.945.74
AXASAbraxas Petr20190411A76.8365.0624.1824.9440.8840.11
AXDXAccelerate D20190411A42.9517.5910.2512.057.345.54
AXEAnixter Inte20190411A20.477.341.021.016.326.33
AXGNAxogen, Inc.20190411A32.9015.346.857.628.507.74
AXGTAxovant Gene20190411A99.4486.5557.7261.4328.8325.13
AXJLWisdomTree A20190411ETF31.6713.9813.9813.980.000.00
AXLAmerican Axl20190411A8.035.401.391.574.013.83
AXNXAxonics Modu20190411A154.8331.710.2117.1931.5114.53
AXPAmerican Exp20190411A1.821.190.890.670.300.52
AXRAMREP Corpor20190411A256.51258.19215.75221.3242.4436.87
AXSAxis Capital20190411A5.242.130.560.801.581.34
AXSMAxsome Thera20190411A19.5012.824.183.608.649.22
AXTAAxalta Coati20190411A4.263.511.551.591.971.92
AXTIAXT Inc20190411A50.0237.8326.4124.9911.4212.85
AXUAlexco Resou20190411A97.25105.0498.6997.846.357.20
AYAtlantica Yi20190411A11.8938.0725.1025.3712.9712.70
AYIAcuity Brand20190411A12.706.381.481.614.904.77
AYTUAytu BioScie20190411A111.2384.4162.0563.6022.3520.81
AYXAlteryx, Inc20190411A11.276.624.993.321.623.29
AZOAutoZone, In20190411A9.925.712.462.773.202.89
AZPNAspen Techno20190411A7.993.020.860.962.162.06
AZREAzure Power20190411A141.2488.0287.4587.730.570.28
AZRXAzurRx BioPh20190411A167.12135.38104.39104.3930.9930.99
AZZAZZ Inc.20190411A34.5715.894.615.9011.289.99
BBarnes Group20190411A17.126.873.223.793.653.08
BABoeing Compa20190411A2.751.510.640.800.870.71
BABInvesco Taxa20190411ETF5.522.722.482.500.240.22
BACBank of Amer20190411A3.433.040.951.532.101.52
BAHBooz Allen H20190411A4.302.631.801.940.830.69
BALiPath Series20190411ETN30.8222.8021.7422.801.060.00
BAMBrookfield A20190411A2.223.732.822.820.910.91
BANCBanc of Cali20190411A11.126.922.632.614.294.30
BANDBandwidth In20190411A30.0418.766.427.4112.3411.35
BANFBancfirst Co20190411A60.8426.2519.4120.517.045.93
BANRBanner Corp.20190411A14.5039.0612.0145.3527.05-6.29
BANXStoneCastle20190411A137.9165.7963.2663.262.532.53
BAPCredicorp LT20190411A16.077.063.864.473.202.59
BAPRInnovator S&20190411ETF42.1826.1322.7423.373.392.76
BASIBioanalytica20190411A182.00105.9476.0776.0729.8629.86
BATRALiberty Medi20190411A25.2013.949.3010.004.653.94
BATRKLiberty Medi20190411A17.9111.802.513.679.308.14
BATTAmplify Adva20190411ETF36.0414.6414.6414.640.000.00
BAXBaxter Inter20190411A2.171.650.480.751.180.91
BBBlackBerry L20190411A10.698.174.955.703.222.46
BBAXJPMorgan Bet20190411ETF11.184.343.393.490.950.85
BBBYBed Bath & B20190411A6.495.93-0.190.956.134.98
BBCVirtus LifeS20190411ETF40.53150.24123.48140.2426.7710.00
BBCAJPMorgan Bet20190411ETF5.113.120.971.632.151.50
BBCPConcrete Pum20190411A233.33286.41166.90174.55119.51111.86
BBDCBarings BDC,20190411A11.896.883.793.763.103.12
BBEUJPMorgan Bet20190411ETF4.322.970.822.352.150.61
BBGIBeasley Broa20190411A184.2477.5877.5077.560.090.03
BBHVanEck Vecto20190411ETF6.494.164.273.35-0.110.81
BBJPJPMorgan Bet20190411ETF5.123.803.233.470.560.33
BBPVirtus LifeS20190411ETF27.2422.1417.2920.124.852.01
BBREJPMorgan Bet20190411ETF4.5934.7821.1421.2213.6413.56
BBSAJPMorgan Bet20190411ETF7.421.770.231.061.540.71
BBSIBarrett Busi20190411A53.6930.2517.3419.4612.9210.79
BBUBrookfield B20190411A40.6520.7415.0715.105.675.64
BBUSJPMorgan Bet20190411ETF4.053.983.983.980.000.00
BBWBuild-A-Bear20190411A65.5030.7015.6817.2715.0313.43
BBXBBX Capital20190411A28.5118.0711.3212.496.755.58
BBYBest Buy Com20190411A2.511.742.061.35-0.320.39
BCBrunswick Co20190411A7.895.151.972.573.182.59
BCBPBCB Bancorp20190411A138.03144.3343.5943.33100.74101.00
BCCBoise Cascad20190411A17.266.423.361.523.074.90
BCDAberdeen Sta20190411ETF18.48256.63332.15332.15-75.52-75.52
BCEBCE, Inc.20190411A2.251.930.830.891.101.04
BCEIBONANZA CREE20190411A23.7812.425.807.106.625.32
BCIAberdeen Sta20190411ETF9.674.153.244.830.91-0.68
BCLIBrainstorm C20190411A50.8560.273.858.1556.4252.12
BCMiPath Pure B20190411ETN21.7331.6133.5032.67-1.89-1.06
BCMLBayCom Corp20190411A334.28109.0877.5577.5431.5331.53
BCOThe Brink's20190411A14.195.502.593.082.912.43
BCOMB Communicat20190411A619.05154.96154.98154.98-0.02-0.02
BCORBlucora, Inc20190411A18.0924.263.593.1320.6721.13
BCOVBrightcove,20190411A26.5332.5721.6923.5710.889.00
BCOW1895 Bancorp20190411A115.7765.0640.4565.0624.610.00
BCPCBalchem Corp20190411A29.5915.298.159.547.145.75
BCRXBioCryst Pha20190411A21.0412.8710.746.732.136.14
BCSFBain Capital20190411A67.1728.8120.5121.478.307.33
BCTFBancorp 34,20190411A193.47
BDCBelden Inc.20190411A14.155.321.632.613.692.72
BDCSUBS AG Excha20190411ETN51.8951.8451.0751.070.770.77
BDCZETRACS Wells20190411ETN53.5571.5371.5371.530.000.00
BDGEBridge Banco20190411A47.5220.9311.1112.999.817.93
BDLFlanigan's E20190411A660.68523.79523.79523.790.000.00
BDNBrandywine R20190411A6.594.812.602.692.212.11
BDRBlonder Tong20190411A117.95104.69104.69104.690.000.00
BDSIBioDelivery20190411A20.4521.048.3111.0012.7410.06
BDXBecton, Dick20190411A4.242.761.361.651.401.11
BEBloom Energy20190411A30.2117.2911.9812.985.314.31
BEATBioTelemetry20190411A13.8011.78-0.023.8611.807.92
BECNBeacon Roofi20190411A12.2317.334.4311.3512.905.99
BELFABel Fuse Inc20190411A583.35493.28493.28493.280.000.00
BELFBBel Fuse Inc20190411A282.41221.32139.93187.0981.3934.23
BENFranklin Res20190411A3.142.500.821.011.691.49
BEPBrookfield R20190411A5.585.143.132.262.012.88
BERYBerry Global20190411A5.102.321.161.121.161.20
BFABrown-Forman20190411A39.1128.7525.5326.723.222.04
BFBBrown-Forman20190411A4.453.561.491.632.081.93
BFAMBRIGHT HORIZ20190411A12.264.942.402.952.551.99
BFINBankFinancia20190411A41.3313.509.459.644.053.86
BFITGlobal X Hea20190411ETF144.3252.3556.0754.76-3.71-2.41
BFORBarron's 40020190411ETF18.6629.3727.1127.612.261.77
BFSSaul Centers20190411A45.2428.6014.5210.8814.0817.73
BFSTBusiness Fir20190411A147.5455.6454.7754.860.870.78
BGBunge Limite20190411A5.172.841.781.851.060.99
BGCPBGC Partners20190411A17.9415.846.937.798.918.05
BGFVBig 5 Sporti20190411A56.4240.6518.5218.8322.1221.82
BGGBriggs & Str20190411A11.707.050.820.966.236.09
BGIBirks Group20190411A463.40306.36300.67300.675.705.70
BGRNiShares Glob20190411ETF22.4312.8812.8812.880.000.00
BGSB&G Foods, I20190411A8.264.931.272.103.662.83
BGSFBG Staffing20190411A92.9043.4636.4136.297.047.16
BHBiglari Hold20190411A87.5743.6039.5443.004.060.60
BHABiglari Hold20190411A42.92
BHBBar Harbor B20190411A151.88107.3497.0397.6010.319.74
BHCBausch Healt20190411A4.774.021.171.512.862.51
BHEBenchmark El20190411A8.395.862.382.663.483.20
BHFBrighthouse20190411A6.817.531.274.666.262.87
BHLBBerkshire Hi20190411A10.684.491.211.733.282.77
BHRBraemar Hote20190411A21.989.011.762.467.256.55
BHTGBioHiTech Gl20190411A399.41474.89338.66342.83136.23132.06
BHVNBiohaven Pha20190411A28.7712.848.359.254.503.59
BIBProShares Ul20190411ETF9.467.502.282.755.224.75
BIBLInspire 10020190411ETF40.6316.2116.1316.130.080.08
BICKFirst Trust20190411ETF63.6651.6841.0641.0310.6210.65
BIGBig Lots, In20190411A6.623.351.411.341.942.01
BIIBBiogen Inc.20190411A5.303.350.341.183.012.17
BILSPDR Bloombe20190411ETF1.090.690.690.690.000.00
BIMIBOQI Interna20190411A198.83117.9294.9895.6922.9422.22
BIOBio-Rad Labo20190411A13.335.162.502.902.662.26
BIOBBio-Rad Labo20190411A92.30
BIOCBiocept, Inc20190411A103.5299.6585.6886.0013.9713.65
BIOLBiolase, Inc20190411A146.30110.7649.4548.9061.3161.85
BIOXBioceres Cro20190411A518.60265.34262.60262.602.742.74
BIPBrookfield I20190411A6.864.42-7.05-5.1711.479.60
BISProShares Ul20190411ETF17.0811.538.329.223.212.31
BIVVanguard Int20190411ETF1.302.552.502.500.050.05
BIZDVanEck Vecto20190411ETF19.4424.9710.3410.3614.6314.60
BJBJs Wholesal20190411A10.815.322.422.962.892.36
BJANInnovator S&20190411ETF26.3220.0720.0720.070.000.00
BJKVanEck Vecto20190411ETF19.06100.77-1.169.13101.9391.65
BJRIBJ's Restaur20190411A12.698.7612.319.54-3.55-0.78
BJULInnovator S&20190411ETF22.4424.1818.8919.805.294.38
BKBank of New20190411A2.041.940.851.051.090.89
BKCCBlackRock Ca20190411A18.9418.066.527.1911.5510.87
BKDBrookdale Se20190411A14.9410.314.585.535.734.77
BKEThe Buckle,20190411A15.0312.677.447.815.244.87
BKEPBlueknight E20190411A107.28100.0475.5187.9124.5412.13
BKFiShares MSCI20190411ETF17.4110.179.378.860.801.31
BKHBlack Hills20190411A7.252.910.501.352.411.55
BKIBlack Knight20190411A5.322.370.650.871.721.49
BKLNInvesco Seni20190411ETF4.379.584.374.595.214.99
BKNGBooking Hold20190411A8.144.591.582.012.922.51
BKSCBank of Sout20190411A162.1357.4268.3768.37-10.95-10.95
BKTIBK Technolog20190411A161.08128.59110.52128.4318.070.16
BKUBankunited,20190411A6.783.930.480.563.453.37
BKYIBIO-key Inte20190411A314.32327.8496.97114.86230.87212.98
BLBlackLine, I20190411A14.1911.582.742.628.848.95
BLBDBlue Bird Co20190411A34.6618.922.422.0116.5016.91
BLCMBellicum Pha20190411A52.1532.9219.9821.4612.9411.46
BLCNReality Shar20190411ETF45.0718.842.632.6316.2016.20
BLDTopBuild Cor20190411A23.846.415.956.390.460.02
BLDPBallard Powe20190411A31.9244.5532.7835.9611.818.61
BLDRBuilders Fir20190411A9.325.521.802.203.723.32
BLESInspire Glob20190411ETF37.4317.5016.8716.380.631.12
BLFSBioLife Solu20190411A44.9527.453.115.8624.3421.59
BLHYVirtus Newfl20190411ETF99.6241.5441.5441.540.000.00
BLINBridgeline D20190411A178.73156.1396.36123.3059.6732.84
BLKBlackrock, I20190411A7.314.682.572.612.112.07
BLKBBlackbaud, I20190411A18.406.731.442.375.294.37
BLLBall Corpora20190411A2.762.421.351.391.091.03
BLMNBloomin' Bra20190411A6.6311.422.733.408.698.05
BLNKBlink Chargi20190411A81.9854.2139.4942.4314.7211.77
BLOKAmplify Tran20190411ETF17.9511.28-1.02-0.3012.3011.58
BLPHBellerophon20190411A93.7278.9360.7162.0218.2216.91
BLUEbluebird bio20190411A18.0510.591.312.349.288.25
BLVVanguard Lon20190411ETF2.963.042.222.250.820.79
BLXBanco Latino20190411A20.0016.5911.2311.745.374.85
BMCHBMC Stock Ho20190411A11.2020.55-0.272.8620.8217.69
BMIBadger Meter20190411A19.117.734.304.243.433.49
BMLPDorsey Wrigh20190411ETF68.0296.0962.5962.5933.4933.49
BMOBank of Mont20190411A1.452.690.991.141.711.55
BMRABIOMERICA IN20190411A356.63252.94196.87243.2156.069.73
BMRCBank of Mari20190411A70.9740.8633.2534.857.626.02
BMRNBioMarin Pha20190411A8.354.192.011.562.182.63
BMTCBryn Mawr Ba20190411A33.5418.7610.9011.418.748.24
BMYBristol-Myer20190411A2.214.002.672.851.341.16
BNDVanguard Tot20190411ETF1.241.230.600.560.640.68
BNDCFlexShares C20190411ETF29.6927.3725.4125.621.961.75
BNDWVanguard Tot20190411ETF5.762.902.772.920.13-0.02
BNDXVanguard Tot20190411ETF1.790.880.660.700.220.16
BNEDBarnes & Nob20190411A27.0819.936.716.6513.2213.28
BNFTBenefitfocus20190411A13.987.402.804.004.603.40
BNGOBionano Geno20190411A385.75252.2476.6576.65175.60175.60
BNKDMicroSectors20190411ETN21.96
BNKOMicroSectors20190411ETN14.92
BNKUMicroSectors20190411ETN17.00
BNKZMicroSectors20190411ETN20.76
BNSBank of Nova20190411A1.912.040.971.001.071.04
BNSOBonso Electr20190411A483.21106.79164.33172.93-57.54-66.14
BOCHBank of Comm20190411A45.1061.2521.1420.8640.1140.39
BOCTInnovator S&20190411ETF27.6212.6812.4312.580.250.11
BOHBank of Hawa20190411A11.216.653.824.322.832.32
BOKFBOK Financia20190411A11.995.722.462.743.272.98
BOMNBoston Omaha20190411A124.6658.1052.7154.205.393.89
BONDPIMCO Active20190411ETF1.351.511.341.350.170.16
BOOMDMC Global I20190411A28.1715.286.946.798.348.49
BOOTBoot Barn Ho20190411A11.225.121.192.083.933.04
BOSCB.O.S. Bette20190411A168.84131.6096.5499.5335.0632.07
BOSSGlobal X Fou20190411ETF38.2629.5826.1828.983.400.60
BOTJBank of the20190411A21.4214.1514.1514.150.000.00
BOTZGlobal X Fun20190411ETF4.915.772.182.153.593.62
BOUTInnovator IB20190411ETF63.6047.4647.4647.460.000.00
BOXBOX, INC.20190411A5.516.613.513.843.102.77
BOXLBoxlight Cor20190411A107.8696.9853.6955.2243.3041.76
BPFHBoston Priva20190411A12.7519.976.9715.7113.004.25
BPMCBlueprint Me20190411A22.968.702.813.355.895.35
BPMPBP Midstream20190411A23.6215.159.6212.885.532.28
BPMXBioPharmX Co20190411A23.7745.1242.6241.682.503.43
BPOPPopular Inc20190411A7.763.641.762.771.880.87
BPRNThe Bank of20190411A282.8366.6016.0056.4650.6110.14
BPTBP Prudhoe B20190411A21.2216.603.428.9513.187.65
BPTHBio-Path Hol20190411A80.1250.2031.9036.5018.3013.70
BPYBrookfield P20190411A4.824.590.891.003.693.59
BRBroadridge F20190411A3.941.910.360.071.551.83
BRCBrady Corpor20190411A8.863.211.451.381.761.83
BREWCraft Brew A20190411A24.0820.632.562.3418.0618.28
BRFVanEck Vecto20190411ETF41.5222.5616.1317.826.434.73
BRGBluerock Res20190411A13.8425.51-4.86-4.9930.3730.50
BRIDBridgford Fo20190411A410.85194.07194.04194.070.030.00
BRKABerkshire Ha20190411A0.00
BRKBBERKSHIRE HA20190411A1.431.250.560.560.680.69
BRKLBrookline Ba20190411A13.2330.882.442.6128.4428.27
BRKRBruker Corpo20190411A7.364.530.030.134.504.41
BRKSBrooks Autom20190411A12.5314.813.6410.6011.184.22
BRNBarnwell Ind20190411A246.34530.96210.32210.32320.64320.64
BROBrown & Brow20190411A3.583.361.191.702.171.66
BRPABig Rock Par20190411A40.53
BRQSBorqs Techno20190411A606.88
BRTBRT Apartmen20190411A29.53134.79116.54116.3718.2518.41
BRXBRIXMOR PROP20190411A5.583.891.701.812.182.07
BRYBerry Corpor20190411A32.5421.9815.9715.946.016.05
BRZUDirexion Dai20190411ETF5.833.551.141.962.401.59
BSAEInvesco Bull20190411ETF42.5939.3639.3639.360.000.00
BSBEInvesco Bull20190411ETF41.4433.1533.1533.150.000.00
BSCEInvesco Bull20190411ETF36.2321.0921.0221.060.070.03
BSCKInvesco Bull20190411ETF4.713.483.483.480.000.00
BSCLInvesco Bull20190411ETF4.852.982.382.390.590.58
BSCMInvesco Bull20190411ETF5.278.648.718.72-0.07-0.08
BSCNInvesco Bull20190411ETF5.654.283.673.690.610.60
BSCOInvesco Bull20190411ETF8.367.027.746.86-0.720.16
BSCPInvesco Bull20190411ETF7.516.494.785.231.711.25
BSCQInvesco Bull20190411ETF16.8613.4612.8512.850.620.62
BSCRInvesco Bull20190411ETF24.437.967.967.960.000.00
BSCSInvesco Bull20190411ETF28.5222.7222.7222.720.000.00
BSDEInvesco Bull20190411ETF34.79
BSETBassett Furn20190411A101.9160.2637.9343.4922.3316.76
BSGMBioSig Techn20190411A62.4539.6235.5137.624.112.00
BSIGBrightSphere20190411A10.148.034.845.003.203.04
BSJKInvesco Bull20190411ETF5.572.882.872.870.010.01
BSJLInvesco Bull20190411ETF5.226.376.926.94-0.55-0.56
BSJMInvesco Bull20190411ETF6.4213.2213.1813.210.040.01
BSJNInvesco Bull20190411ETF10.555.495.505.57-0.02-0.08
BSJOInvesco Bull20190411ETF13.6511.559.929.921.631.63
BSJPInvesco Bull20190411ETF14.148.418.258.250.170.17
BSJQInvesco Bull20190411ETF25.2421.4421.4421.440.000.00
BSMBlack Stone20190411A15.7010.073.272.586.817.49
BSQRBSQUARE Corp20190411A491.05224.69218.94218.945.755.75
BSRRSierra Banco20190411A159.9478.8577.7777.991.080.86
BSTCBioSpecifics20190411A171.7296.0168.9575.2027.0620.81
BSVVanguard Sho20190411ETF1.271.151.071.080.080.08
BSVNBank7 Corp.20190411A484.92136.576.94140.92129.63-4.35
BSXBoston Scien20190411A2.672.180.901.011.281.18
BTAIBioXcel Ther20190411A124.4871.8652.0655.5819.8016.29
BTALAGFiQ U.S. M20190411ETF35.9913.0112.3412.400.670.61
BTEBaytex Energ20190411A47.7542.3112.3917.6629.9124.64
BTECPrincipal He20190411ETF28.05287.36450.69435.25-163.33-147.89
BTGB2Gold Corp.20190411A36.5829.8422.3823.587.466.26
BTNBallantyne S20190411A262.14129.4793.0697.5736.4131.90
BTUPeabody Ener20190411A8.345.19-0.33-0.085.525.27
BURLBURLINGTON S20190411A6.033.171.571.661.591.50
BUSEFirst Busey20190411A12.6612.222.312.639.919.59
BUYUSCF SummerH20190411ETF167.52
BUYNUSCF SummerH20190411ETF89.97
BVBrightView H20190411A39.9022.2411.1811.1111.0611.14
BVALBrand Value20190411ETF16.6512.270.8512.2711.420.00
BVSNBroadvision20190411A544.15198.04182.78182.7815.2515.25
BWBabcock & Wi20190411A86.5680.9260.7163.4020.2217.52
BWABorgWarner I20190411A3.622.660.640.852.021.82
BWBBridgewater20190411A57.1730.0413.7815.1216.2614.92
BWENBroadwind En20190411A345.39142.15141.51141.510.650.65
BWFGBankwell Fin20190411A187.7588.7453.4568.3935.2920.35
BWLABowl America20190411A447.28
BWXSPDR Bloombe20190411ETF4.029.0010.518.71-1.510.29
BWXTBWX Technolo20190411A6.842.931.181.441.741.49
BWZSPDR Bloombe20190411ETF32.4921.4921.4021.500.09-0.02
BXThe Blacksto20190411A3.733.210.941.212.261.99
BXCBlueLinx Hol20190411A41.6919.596.889.3812.7110.21
BXGBluegreen Va20190411A31.957.046.096.040.951.00
BXMTBlackstone M20190411A3.282.912.032.200.880.71
BXPBoston Prope20190411A4.512.090.790.991.301.09
BXSBancorpSouth20190411A8.743.952.032.301.921.65
BYByline Banco20190411A23.828.462.183.496.284.96
BYDBoyd Gaming20190411A7.114.832.343.022.501.81
BYFCBroadway Fin20190411A347.31227.71227.71227.710.000.00
BYLDiShares Yiel20190411ETF17.5216.5416.5816.54-0.040.00
BYSIBeyondSpring20190411A257.36220.37192.46193.1927.9127.18
BZHBeazer Homes20190411A16.027.883.032.884.855.00
BZQProShares Ul20190411ETF11.307.316.514.820.802.49
CCitigroup In20190411A1.581.391.090.260.301.14
CAAPCorporacion20190411A66.49203.7935.0499.49168.75104.30
CAASChina Automo20190411A135.2294.47-60.35-60.35154.81154.81
CABOCable One, I20190411A19.9117.1914.0415.323.051.86
CACCamden Natio20190411A55.6322.452.742.8519.7119.60
CACCCredit Accep20190411A28.6313.375.496.157.547.12
CACGClearBridge20190411ETF25.0417.9917.9917.990.000.00
CACICACI INTERNA20190411A21.957.404.295.033.112.37
CADECadence Banc20190411A8.185.131.491.913.633.22
CAECAE INC20190411A6.034.521.441.413.083.11
CAGConagra Bran20190411A3.534.31-1.060.555.363.76
CAHCardinal Hea20190411A3.042.691.001.301.691.39
CAICAI Internat20190411A25.1312.734.644.738.098.00
CAKECheesecake F20190411A7.085.310.651.444.663.87
CALCaleres Inc20190411A12.646.102.222.653.893.46
CALACalithera Bi20190411A50.0739.1520.7822.1618.3716.99
CALFPacer US Sma20190411ETF9.6917.3517.7517.35-0.400.00
CALMCal-Maine Fo20190411A11.884.922.422.692.512.24
CALXCALIX, INC.20190411A18.7611.05-3.34-1.1714.3912.21
CAMPCalAmp Corp.20190411A19.1717.501.461.2016.0316.30
CAMTCamtek Ltd20190411A21.2614.8411.517.163.337.69
CAPEiPath Shille20190411ETN13.919.226.507.122.712.09
CAPLCrossAmerica20190411A32.5715.637.8010.587.835.06
CAPRCapricor The20190411A497.66321.63210.54264.25111.0957.38
CARAvis Budget20190411A7.475.243.533.481.701.76
CARACara Therape20190411A14.4110.666.197.184.483.48
CARECARTER BANK20190411A57.9543.5229.5934.3013.939.22
CARGCarGurus, In20190411A14.117.042.483.394.563.65
CAROCarolina Fin20190411A67.2917.462.103.5015.3613.96
CARSCars.com Inc20190411A9.995.042.152.782.892.27
CARVCarver Banco20190411A591.07181.71181.71181.710.000.00
CARZFirst Trust20190411ETF17.895.395.395.390.000.00
CASACasa Systems20190411A25.4019.893.362.7916.5317.09
CASHMeta Financi20190411A14.547.5831.9410.14-24.36-2.56
CASICASI Pharmac20190411A42.1730.0017.3316.4812.6713.51
CASSCass Informa20190411A57.6531.1727.7728.753.402.41
CASYCasey's Gene20190411A10.675.010.941.404.083.61
CATCaterpillar20190411A2.292.671.091.381.591.30
CATBCatabasis Ph20190411A46.7844.39-3.18-2.9547.5747.34
CATCCAMBRIDGE BA20190411A259.26122.9456.5162.1266.1360.53
CATHGlobal X S&P20190411ETF9.969.968.797.951.172.01
CATMCardtronics20190411A26.9414.681.903.5412.7811.14
CATOCATO CORP20190411A20.709.322.954.176.375.14
CATSCatasys Inc.20190411A74.6248.0434.0633.9713.9814.08
CATYCathay Gener20190411A7.807.380.08-2.307.299.68
CBChubb Limite20190411A2.831.250.440.780.810.48
CBANColony Bankc20190411A325.40207.81132.34162.5775.4745.24
CBATCBAK Energy20190411A197.16114.5795.87104.3318.7110.25
CBAYCymabay Ther20190411A16.1311.564.855.476.716.09
CBBCincinnati B20190411A21.1810.404.044.986.365.41
CBFVCB Financial20190411A312.41105.83105.83105.830.000.00
CBIOCatalyst Bio20190411A47.3739.8311.2113.9828.6325.86
CBLCBL& Associa20190411A69.1558.5929.2132.6629.3825.93
CBLICleveland Bi20190411A448.86271.51272.43272.43-0.92-0.92
CBMBCBM Bancorp,20190411A168.077.927.587.580.000.00
CBMGCellular Bio20190411A97.2150.9619.7322.6331.2328.33
CBNKCapital Banc20190411A496.01373.92205.95216.96167.98156.97
CBOECboe Global20190411A4.942.11-0.260.192.371.92
CBONVanEck Vecto20190411ETF68.1162.2362.2362.230.000.00
CBPOChina Biolog20190411A15.037.303.293.894.023.42
CBRECBRE GROUP,20190411A4.012.121.491.560.640.56
CBRLCracker Barr20190411A8.289.063.754.385.314.67
CBSHCommerce Ban20190411A10.927.474.174.423.303.05
CBTCabot Corpor20190411A13.566.973.082.943.894.03
CBTXCBTX, Inc. C20190411A90.7487.0760.8762.6926.1924.38
CBUCommunity Ba20190411A15.666.013.083.662.932.35
CBZCBIZ, Inc.20190411A13.285.260.301.534.963.73
CCThe Chemours20190411A6.353.741.661.482.082.26
CCBCoastal Fina20190411A370.50241.3860.6060.60180.78180.78
CCBGCapital City20190411A213.56382.35104.86104.86277.49277.49
CCCClarivate An20190411A57.1125.8723.7525.462.120.41
CCCLChina Cerami20190411A132.9990.8566.8681.6123.999.24
CCDCalamos Dyna20190411A19.9467.7925.1823.6342.6044.16
CCEPCoca-Cola Eu20190411A2.602.060.700.731.351.32
CCFChase Corpor20190411A170.1134.2527.6229.936.634.32
CCHCollier Cree20190411A98.99139.50139.50139.500.000.00
CCICrown Castle20190411A3.024.072.823.081.250.99
CCJCameco Corpo20190411A8.537.880.532.457.355.42
CCKCrown Holdin20190411A6.102.502.682.71-0.17-0.20
CCLCarnival Cor20190411A2.052.871.941.940.940.93
CCLPCSI Compress20190411A59.3429.3411.9913.9917.3615.36
CCMPCabot Microe20190411A12.785.161.551.543.613.63
CCNECNB Financia20190411A163.7564.2352.4558.5111.785.72
CCOClear Channe20190411A90.8428.1518.8919.509.268.65
CCOICogent Commu20190411A13.605.63-0.86-0.266.495.89
CCORCore Alterna20190411ETF65.4534.4733.9233.920.540.54
CCRCONSOL Coal20190411A73.8533.1524.2225.608.947.55
CCRCChina Custom20190411A341.40183.9540.59169.78143.3614.17
CCRNCross Countr20190411A29.2717.872.063.2015.8114.67
CCSCENTURY COMM20190411A11.925.782.072.273.713.52
CCXIChemoCentryx20190411A24.1630.56-2.06-2.3732.6332.93
CDAYCeridian HCM20190411A18.186.674.896.091.780.58
CDCVictoryShare20190411ETF8.8113.564.324.419.239.18
CDECoeur Mining20190411A24.4320.948.2211.2912.729.61
CDEVCentennial R20190411A12.0911.811.373.3410.458.49
CDKCDK Global,20190411A4.617.92-1.191.779.116.16
CDLVictoryShare20190411ETF11.218.848.748.740.100.10
CDLXCardlytics,20190411A81.4336.5622.9025.0613.6611.50
CDMOAvid Bioserv20190411A45.2226.6315.4815.7211.1510.92
CDNACareDx, Inc.20190411A26.9814.407.127.927.286.47
CDNSCadence Desi20190411A3.352.77-0.030.152.802.62
CDORCondor Hospi20190411A265.98124.4851.3174.7273.1749.76
CDRCedar Realty20190411A33.6224.1620.7418.853.425.31
CDTXCidara Thera20190411A94.0067.2439.5143.7427.7223.49
CDWCDW Corporat20190411A5.364.792.622.752.182.05
CDXCChromaDex Co20190411A47.2046.9845.8744.211.112.77
CDXSCodexis, Inc20190411A18.0110.753.474.417.296.34
CDZICADIZ, Inc.20190411A40.9921.387.8210.0613.5611.32
CECelanese Cor20190411A4.682.760.400.742.362.03
CECECeco Environ20190411A31.0814.303.804.7610.519.54
CEFSSaba Closed-20190411ETF16.3511.4511.4511.450.000.00
CEICamber Energ20190411A111.85128.0389.65106.3338.3921.71
CEIXCONSOL Energ20190411A23.849.082.463.476.635.61
CELCellcom Isra20190411A75.71199.70171.33184.1428.3715.55
CELCCelcuity Inc20190411A290.4372.1658.2258.2213.9413.94
CELHCelsius Hold20190411A94.3885.7554.6657.9731.0927.78
CELPCypress Envi20190411A69.6856.5053.9653.962.542.54
CEMBiShares J.P.20190411ETF30.2923.4323.4723.47-0.05-0.05
CEMIChembio diag20190411A72.4750.6028.8329.7621.7720.84
CENTCentral Gard20190411A22.8212.123.153.898.978.23
CENTACentral Gard20190411A16.6316.483.513.4912.9812.99
CENXCentury Alum20190411A13.3310.731.801.288.939.45
CEPUCentral Puer20190411A31.8422.7916.2417.656.555.15
CEQPCrestwood Eq20190411A18.4011.195.766.615.434.57
CERCCerecor Inc.20190411A88.7850.6484.2077.52-33.56-26.88
CERNCerner Corp20190411A3.464.23-1.220.735.463.50
CERSCerus Corp20190411A16.2413.777.636.316.147.45
CETVCentral Euro20190411A33.1216.9011.1610.495.676.35
CETXCEMTREX INC.20190411A185.41139.9590.1487.1449.8052.81
CEVACEVA Inc.20190411A29.3314.024.354.449.679.58
CEWWisdomTree20190411ETF31.794.244.244.240.000.00
CEYVictoryShare20190411ETF12.665.285.285.330.00-0.06
CEZVictoryShare20190411ETF11.7712.216.216.466.015.75
CFCF Industrie20190411A4.034.862.111.192.753.67
CFAVictoryShare20190411ETF11.395.126.246.26-1.11-1.14
CFBICommunity Fi20190411A216.1287.3891.2690.61-3.88-3.23
CFBKCentral Fede20190411A219.4085.1085.1085.100.000.00
CFFACF Finance A20190411A50.38
CFFIC&F Financia20190411A212.0784.8134.0075.2350.819.59
CFFNCapitol Fede20190411A8.0617.110.860.9516.2716.20
CFGCitizens Fin20190411A2.973.660.711.662.952.00
CFMSConformis, I20190411A71.7151.1121.2920.3429.8330.76
CFOVictoryShare20190411ETF12.117.517.347.340.170.18
CFRCullen/Frost20190411A13.016.712.543.084.173.63
CFRXContraFect C20190411A123.03142.36101.60109.4440.7632.92
CFXColfax Corpo20190411A6.077.491.725.605.771.90
CGThe Carlyle20190411A10.9013.995.895.938.108.06
CGACHINA GREEN20190411A35.9040.3522.1522.1518.1918.19
CGBDTCG BDC, Inc20190411A11.9513.295.165.028.138.27
CGCCanopy Growt20190411A6.563.921.322.172.601.75
CGENCompugen Ltd20190411A70.6038.2123.6224.7014.5913.51
CGIXCancer Genet20190411A118.37127.4776.8185.8250.6641.66
CGNXCognex Corp20190411A8.0819.441.311.8618.2717.60
CGOCalamos Glob20190411A118.2161.8945.5545.5516.3416.34
CGWInvesco S&P20190411ETF6.153.572.923.270.640.30
CHADDirexion Dai20190411ETF11.4811.2710.6710.500.600.76
CHAPChaparral En20190411A77.4437.7413.1117.7824.6419.96
CHAUDirexion Dai20190411ETF4.044.412.152.832.261.58
CHCIComstock Hol20190411A423.89255.90187.78187.7868.1268.12
CHCOCity Holding20190411A29.4214.549.379.945.164.60
CHCTCommunity He20190411A23.2710.315.195.095.115.22
CHDChurch & Dwi20190411A3.212.480.650.881.841.60
CHDNChurchill Do20190411A19.187.041.992.615.054.47
CHEChemed Corpo20190411A17.778.574.996.203.582.36
CHEFThe Chef's W20190411A25.0511.532.152.739.388.80
CHEKCheck-Cap Lt20190411A86.4840.6127.4329.9513.1810.67
CHEPAGFiQ U.S. M20190411ETF183.39
CHFSCHF Solution20190411A119.2396.0836.9837.5859.1058.50
CHGGCHEGG, INC.20190411A6.454.011.171.532.842.48
CHGXChange Finan20190411ETF31.6528.0328.0328.030.000.00
CHHChoice Hotel20190411A7.393.271.101.352.171.92
CHICalamos Conv20190411A10.667.98-0.130.888.117.10
CHICGlobal X MSC20190411ETF185.24147.9078.2578.0069.6569.90
CHIEGlobal X MSC20190411ETF162.40120.81120.81120.810.000.00
CHIIGlobal X MSC20190411ETF248.79334.73334.73334.730.000.00
CHIKGlobal X MSC20190411ETF69.1753.3253.9251.68-0.601.64
CHIMGlobal X MSC20190411ETF165.4261.9737.2439.3924.7322.59
CHIQGlobal X MSC20190411ETF11.1121.3117.7717.513.543.80
CHIRGlobal X MSC20190411ETF114.3630.3520.9920.999.379.37
CHISGlobal X MSC20190411ETF78.9677.2977.2977.290.000.00
CHIUGlobal X MSC20190411ETF98.54
CHIXGlobal X MSC20190411ETF12.2016.858.1615.968.690.89
CHKChesapeake E20190411A29.9525.3612.9016.4812.468.88
CHKPCheck Point20190411A5.543.111.081.912.031.20
CHMAChiasma, Inc20190411A52.9445.0513.4416.8031.6128.26
CHMGChemung Fina20190411A225.8275.5084.2384.35-8.73-8.86
CHMICHERRY HILL20190411A11.236.353.773.972.572.38
CHNALoncar China20190411ETF137.9742.8835.2635.267.627.62
CHNRChina Natura20190411A189.2383.0781.3381.331.741.74
CHRACharah Solut20190411A285.12230.30218.62215.0611.6815.25
CHRSCoherus BioS20190411A17.719.43-0.681.0810.118.35
CHRWC.H. Robinso20190411A5.2919.861.191.2718.6718.59
CHSChicos FAS,20190411A25.7515.7612.0712.673.623.07
CHTRCharter Comm20190411A6.043.862.922.410.941.46
CHUYChuy's Holdi20190411A23.9915.792.293.0813.5112.71
CHWCalamos Glob20190411A17.4116.5417.5013.74-0.962.80
CHYCalamos Conv20190411A13.818.951.882.127.076.83
CICIGNA Corpor20190411A3.981.93-0.280.512.201.42
CIACitizens, In20190411A41.67371.6713.931.46357.74370.21
CIBRFirst Trust20190411ETF16.5412.4810.9812.171.500.31
CIDVictoryShare20190411ETF54.1186.2086.2086.200.000.00
CIDMCinedigm Cor20190411A149.44112.38104.20104.288.188.10
CIENCiena Corpor20190411A2.982.270.860.971.411.30
CIFSChina Intern20190411A122.6098.6885.4889.0213.219.66
CIGIColliers Int20190411A16.8110.01-0.53-0.3310.5410.34
CILVictoryShare20190411ETF16.268.557.837.840.720.72
CIMChimera Inve20190411A5.443.772.852.930.920.84
CINFCincinnati F20190411A5.2717.421.17-5.1716.2522.59
CINRCINER RESOUR20190411A66.3815.7112.5812.573.133.14
CIOCITY OFFICE20190411A15.4910.526.056.144.474.37
CIRCIRCOR Inter20190411A48.5923.7018.8822.764.810.93
CITCIT Group In20190411A7.354.070.760.513.313.56
CIVBCivista Banc20190411A66.0347.4818.9019.7328.5827.75
CIXComp X Inter20190411A279.24156.52120.19122.2836.3434.24
CIZVictoryShare20190411ETF34.0114.7413.1413.741.601.00
CIZNCitizens Hol20190411A430.91305.05296.54296.548.518.51
CJJDChina Jo-Jo20190411A119.02149.6256.1882.5293.4367.10
CKHSeacor Holdi20190411A38.4115.965.747.2910.218.67
CKPTCheckpoint T20190411A543.54257.80183.36183.5374.4474.27
CKXCKX Lands, I20190411A356.08117.85117.85117.850.000.00
CLColgate-Palm20190411A1.561.420.480.530.940.89
CLARClarus Corpo20190411A22.5218.908.377.6210.5311.28
CLBCore Laborat20190411A16.226.412.302.854.123.57
CLBKColumbia Fin20190411A45.1323.245.286.8717.9716.37
CLBSCaladrius Bi20190411A175.33148.11130.77136.2217.3311.88
CLCTCollectors U20190411A134.1672.9147.8951.1625.0221.75
CLDBCORTLAND BNC20190411A685.74487.97453.50469.8034.4718.17
CLDRCloudera, In20190411A8.756.571.211.335.365.24
CLDTCHATHAM LODG20190411A9.914.992.633.002.362.00
CLDXCelldex Ther20190411A71.8152.0737.8037.6314.2714.44
CLFCleveland-Cl20190411A9.929.425.215.744.213.68
CLFDClearfield,20190411A116.1536.619.7611.6826.8524.93
CLGXCorelogic, I20190411A7.283.561.141.252.422.31
CLHClean Harbor20190411A11.983.321.200.862.132.46
CLIMack-Cali Re20190411A8.566.013.664.052.351.96
CLIRClearSign Te20190411A428.44334.18326.42326.067.768.12
CLIXProShares Lo20190411ETF20.5415.4017.2415.18-1.840.22
CLMTCalumet Spec20190411A110.4870.6566.7961.503.859.14
CLNCColony Credi20190411A23.3120.7715.9716.204.794.57
CLNEClean Energy20190411A30.6727.071.9912.3125.0914.75
CLNYColony Capit20190411A19.1714.018.8710.515.133.49
CLPRClipper Real20190411A83.7454.6930.7534.1623.9420.53
CLPSCLPS Incorpo20190411A271.39264.77159.49179.29105.2885.49
CLRCONTINENTAL20190411A8.805.501.491.864.013.65
CLRBCellectar Bi20190411A134.85122.22124.46121.29-2.230.94
CLRGIQ Chaikin U20190411ETF21.1210.9510.3810.380.570.57
CLROClearOne, In20190411A151.32105.89107.28107.52-1.40-1.64
CLSCelestica, I20190411A12.119.751.792.017.967.74
CLSDClearside Bi20190411A80.8364.5952.3152.6012.2811.99
CLSNCelsion Corp20190411A115.2378.2153.0751.9825.1526.24
CLTLInvesco Trea20190411ETF2.342.031.992.040.05-0.01
CLUBTown Sports20190411A67.3821.6513.0514.228.607.43
CLVSClovis Oncol20190411A17.258.94-1.501.5710.437.36
CLWClearwater P20190411A32.4612.305.085.547.226.76
CLWTEuro Tech Ho20190411A149.3990.9942.2946.5548.6944.44
CLXClorox Compa20190411A3.532.642.401.590.231.04
CLXTCalyxt, Inc.20190411A80.9044.3021.1717.9823.1326.32
CMCanadian Imp20190411A2.042.271.481.710.790.56
CMAComerica Inc20190411A3.282.09-0.060.452.161.64
CMBSiShares CMBS20190411ETF15.8211.4311.7411.30-0.310.13
CMCCommercial M20190411A6.655.551.662.193.893.36
CMCLCaledonia Mi20190411A190.19135.6784.5992.3951.0843.28
CMCOColumbus McK20190411A34.8811.805.446.066.375.74
CMCSAComcast Corp20190411A2.504.710.290.864.423.85
CMCTCIM Commerci20190411A349.86316.68313.25314.513.432.17
CMDCantel Medic20190411A14.185.161.982.313.182.85
CMDYiShares Bloo20190411ETF46.6841.3652.0950.82-10.74-9.47
CMECME Group In20190411A2.984.09-0.681.214.762.87
CMFiShares Cali20190411ETF5.026.163.903.552.262.62
CMGChipotle Mex20190411A7.054.212.122.182.082.03
CMICummins Inc.20190411A4.714.371.481.652.892.72
CMLSCumulus Medi20190411A54.1720.61-1.91-0.8522.5221.46
CMOCapstead Mor20190411A11.789.465.275.604.223.89
CMPCompass Mine20190411A18.5110.613.183.627.426.99
CMPRCimpress PLC20190411A19.487.461.351.676.105.78
CMRECostamare In20190411A23.9833.8823.8426.1810.057.70
CMRXChimerix, In20190411A40.0945.0921.8025.9523.2919.14
CMSCMS Energy C20190411A1.871.711.520.890.200.82
CMTCore Molding20190411A331.54129.84129.84129.840.000.00
CMTLComtech Tele20190411A30.7218.803.615.6515.1913.15
CNXtrackers MS20190411ETF13.3929.4541.9416.63-12.4912.81
CNACNA Financia20190411A11.494.031.271.352.762.68
CNATConatus Phar20190411A87.6473.5339.6944.3633.8629.18
CNBKACentury Banc20190411A303.20150.21126.25135.5623.9714.66
CNCCentene Corp20190411A3.622.370.641.171.731.20
CNCEConcert Phar20190411A42.9023.948.118.5915.8315.34
CNCRLoncar Cance20190411ETF30.0614.405.966.448.447.95
CNDTConduent Inc20190411A7.715.37-2.411.487.763.89
CNETChinaNet Onl20190411A168.42102.0383.5776.6118.4525.41
CNFRConifer Hold20190411A534.76
CNHICNH INDUSTRI20190411A9.166.442.222.754.213.67
CNICanadian Nat20190411A1.941.560.670.650.890.91
CNKCinemark Hol20190411A5.712.712.672.490.040.21
CNMDCONMED Corpo20190411A18.548.254.374.883.883.37
CNNECannae Holdi20190411A13.206.264.924.731.331.53
CNOCNO Financia20190411A6.895.932.182.703.753.26
CNOBCenter Banco20190411A21.269.87-0.85-0.4210.7310.29
CNPCenterPoint20190411A3.343.010.931.082.081.92
CNQCanadian Nat20190411A3.453.470.820.792.662.69
CNSCohen & Stee20190411A16.407.633.734.043.903.58
CNSLConsolidated20190411A10.608.642.733.305.905.34
CNSTConstellatio20190411A205.70144.5161.4465.6583.0778.87
CNTYCentury Casi20190411A36.8213.864.005.969.867.90
CNXCNX Resource20190411A9.628.412.623.235.785.17
CNXMCNX Midstrea20190411A17.158.182.272.515.915.67
CNXNPC Connectio20190411A43.2427.613.172.1924.4425.42
CNXTVanEck Vecto20190411ETF7.456.075.946.030.130.04
CNYAiShares MSCI20190411ETF11.747.828.987.89-1.16-0.07
COGlobal Cord20190411A93.5773.6470.1071.213.542.43
COCPCocrystal Ph20190411A421.40343.72343.72343.720.000.00
CODACoda Octopus20190411A190.17136.38103.62109.2632.7627.12
CODICompass Dive20190411A18.2810.408.9110.211.490.19
CODXCo-Diagnosti20190411A113.8299.9884.2989.3415.6910.64
COFCapital One20190411A3.353.531.902.411.621.11
COGCabot Oil &20190411A3.9115.9313.5314.052.431.94
COHNCohen & Comp20190411A456.09220.01158.22173.4461.7846.57
COHRCoherent Inc20190411A14.317.780.230.647.557.14
COHUCohu Inc20190411A18.7534.942.632.9032.3032.03
COKECoca-Cola Co20190411A55.4828.049.4914.6618.5513.37
COLBColumbia Ban20190411A13.096.302.932.833.373.47
COLDAmericold Re20190411A5.373.742.201.751.541.99
COLLCollegium Ph20190411A24.8828.1419.8421.048.307.13
COLMColumbia Spo20190411A14.425.271.342.303.922.97
COMDirexion Aus20190411ETF23.3323.2323.2823.23-0.060.00
COMBGraniteShare20190411ETF31.6122.9022.8422.840.060.06
COMMCommScope Ho20190411A4.866.500.871.375.635.13
COMTiShares Comm20190411ETF24.7016.8216.0716.170.750.65
CONECyrusOne Inc20190411A6.165.112.332.352.782.76
CONNConn's Inc.20190411A12.378.01-0.310.548.327.47
COOThe Cooper C20190411A7.022.741.031.211.721.53
COOPMr. Cooper G20190411A17.6416.144.274.6011.8711.55
COPConocoPhilli20190411A1.842.701.611.941.090.77
COPXGlobal X Cop20190411ETF43.6228.8525.0424.233.814.62
CORCoresite Rea20190411A10.525.232.833.692.411.54
CORECore Mark Ho20190411A17.077.220.582.126.645.10
CORPPIMCO Invest20190411ETF4.352.972.492.600.490.38
CORRCorEnergy In20190411A26.1012.529.118.673.413.84
CORTCorcept Ther20190411A14.089.771.633.858.145.91
CORVCorrevio Pha20190411A98.7656.415.432.2850.9854.12
COSTCostco Whole20190411A2.041.510.460.671.060.85
COTYCOTY INC20190411A8.979.756.487.483.292.28
COUPCoupa Softwa20190411A11.688.502.636.385.872.13
COWiPath Series20190411ETN24.979.691.476.068.223.63
COWNCowen Inc. C20190411A17.5522.707.859.9714.8412.72
COWZPacer US Cas20190411ETF6.515.413.305.372.110.04
CPCanadian Pac20190411A4.121.900.420.331.481.57
CPACopa Holding20190411A21.337.363.992.943.374.41
CPAHCounterpath20190411A571.04305.03262.78271.0742.2533.96
CPBCampbell Sou20190411A3.123.821.131.662.682.16
CPECallon Petro20190411A13.0410.903.635.197.275.70
CPFCentral Paci20190411A12.656.383.673.452.712.94
CPGCRESCENT POI20190411A24.7822.056.428.4015.6313.64
CPHCCanterbury P20190411A181.42154.13151.23151.232.902.90
CPHIChina Pharma20190411A124.05154.01134.08130.3119.9223.70
CPICPI Inflatio20190411ETF19.0112.6212.6212.620.000.00
CPIXCumberland P20190411A355.13210.85197.55197.5513.2913.29
CPKChesapeake U20190411A104.7635.5823.9426.7211.648.86
CPLGCorePoint Lo20190411A19.7310.914.606.976.313.94
CPLPCapital Prod20190411A35.2318.924.795.2814.1313.63
CPRICapri Holdin20190411A4.172.680.170.622.522.06
CPRTCopart Inc20190411A4.4924.063.143.2920.9220.77
CPRXCatalyst Pha20190411A18.9116.395.394.7611.0011.62
CPSCooper-Stand20190411A33.3710.233.835.996.414.24
CPSHCPS Technolo20190411A466.95384.86388.93408.67-4.07-23.81
CPSIComputer Pro20190411A21.5114.094.516.209.577.89
CPSSConsumer Por20190411A176.5383.0163.2672.8419.7610.17
CPSTCapstone Tur20190411A91.39119.2557.6762.6961.5856.56
CPTCamden Prope20190411A6.232.330.971.321.361.01
CPTACapitala Fin20190411A29.7217.5617.5517.660.01-0.11
CQPCheniere Ene20190411A24.5016.8310.0311.046.805.79
CQQQInvesco Chin20190411ETF6.143.79-3.980.837.772.96
CRCrane Compan20190411A10.214.833.894.220.940.62
CRAKVanEck Vecto20190411ETF47.8416.8616.6116.610.240.24
CRBNiShares MSCI20190411ETF11.978.875.675.713.203.16
CRBPCorbus Pharm20190411A22.8714.819.288.665.536.15
CRCCalifornia R20190411A12.157.642.933.644.724.00
CRDACrawford & C20190411A109.56111.4815.6096.3795.8815.11
CRDBCrawford & C20190411A106.1177.7734.5971.9143.185.86
CREECree Inc20190411A5.184.691.561.713.122.98
CREGChina Recycl20190411A167.37147.21122.73121.9424.4825.27
CREXCREATIVE REA20190411A416.51312.83275.10295.0537.7317.77
CRHMCRH Medical20190411A59.4889.5282.2076.997.3212.53
CRICarter's Inc20190411A10.212.73-0.340.833.061.90
CRISCuris Inc20190411A104.5280.0777.9785.742.10-5.68
CRKComstock Res20190411A28.7916.808.317.858.498.95
CRLCharles Rive20190411A11.025.221.262.243.962.98
CRMsalesforce.c20190411A2.572.030.810.941.221.09
CRMDCorMedix Inc20190411A41.2930.3817.9219.7912.4610.59
CRMTAmerica's Ca20190411A30.5915.239.2510.335.984.89
CRNTCeragon Netw20190411A33.4127.4215.4214.7612.0012.66
CRNXCrinetics Ph20190411A185.1867.4750.5150.4616.9517.00
CRONCronos Group20190411A8.436.111.270.884.835.23
CROPIQ Global Ag20190411ETF17.046.196.196.190.000.00
CROXCrocs, Inc.20190411A7.166.050.610.935.445.12
CRSCarpenter Te20190411A12.315.00-0.07-0.615.065.60
CRSPCRISPR Thera20190411A33.8527.587.318.4320.2719.15
CRTCross Timber20190411A110.8759.6846.2060.1013.48-0.42
CRUSCirrus Logic20190411A8.3713.976.218.577.765.40
CRVLCorvel Corp20190411A39.7821.443.807.4017.6414.04
CRVSCorvus Pharm20190411A87.8641.192.514.2038.6836.99
CRWSCrown Crafts20190411A59.1355.8854.2454.241.641.64
CRYCryoLife, In20190411A13.126.862.773.894.082.99
CSAVictoryShare20190411ETF21.449.258.728.720.530.53
CSBVictoryShare20190411ETF17.1714.449.889.234.565.21
CSBRChampions On20190411A215.45104.6769.9376.3634.7428.31
CSCOCisco System20190411A1.801.96-0.41-0.052.372.01
CSDInvesco S&P20190411ETF42.6617.6317.6317.630.000.00
CSFVictoryShare20190411ETF16.1120.9915.5816.005.414.98
CSFLCenterState20190411A7.6618.530.420.7718.1117.76
CSGPCoStar Group20190411A17.918.174.274.853.913.32
CSGSCSG Systems20190411A20.567.091.041.626.055.47
CSIICardiovascul20190411A19.9814.38-1.288.4015.665.98
CSIQCanadian Sol20190411A17.7418.364.915.9213.4712.45
CSLCarlisle Com20190411A9.303.321.301.522.021.81
CSLTCASTLIGHT HE20190411A28.8117.388.5510.098.837.30
CSMProShares La20190411ETF6.713.913.773.890.140.02
CSMLIQ Chaikin U20190411ETF22.5421.4419.4219.432.022.01
CSODCornerstone20190411A11.466.581.411.585.175.00
CSPICSP Inc.20190411A554.82296.51258.45270.3538.0626.15
CSQCalamos Stra20190411A15.3711.515.575.415.946.10
CSSEChicken Soup20190411A157.27102.9895.6594.597.338.39
CSTECaesarstone20190411A24.1419.034.013.7315.0215.30
CSTMConstellium20190411A15.4511.724.666.137.085.63
CSTRCapStar Fina20190411A106.1459.2029.3036.7529.8922.44
CSUCapital Seni20190411A42.6924.3411.3613.2912.9811.05
CSVCarriage Ser20190411A23.249.791.700.868.098.93
CSWCCapital Sout20190411A27.6321.517.798.2813.7213.23
CSWICSW Industri20190411A47.6511.327.478.083.372.75
CSXCSX Corporat20190411A1.653.97-0.04-0.114.024.09
CTASCintas Corp20190411A6.573.240.880.932.362.31
CTBCooper Tire20190411A14.566.590.420.596.176.00
CTBICommunity Tr20190411A49.5822.5112.8912.589.8710.18
CTEKCynergisTek,20190411A101.3841.6841.0841.440.590.23
CTGComputer Tas20190411A282.4463.4456.6258.846.824.60
CTHRCharles & Co20190411A185.79162.39132.78162.3929.610.00
CTIBYunhong CTI20190411A1016.21762.92784.03784.03-21.11-21.11
CTICCTI BioPharm20190411A122.71111.8693.6994.3818.1817.49
CTLCenturyLink,20190411A7.997.024.163.602.863.41
CTLTCATALENT, IN20190411A13.795.853.854.062.001.80
CTMXCytomX Thera20190411A36.0337.3625.7926.4011.5610.95
CTOConsolidated20190411A58.6146.2730.5635.1515.7111.12
CTRAContura Ener20190411A32.4113.329.8611.023.462.30
CTRCCentric Bran20190411A257.77151.50136.63138.1914.8713.31
CTRECARTRUST REI20190411A5.244.15-0.130.254.283.90
CTRMCastor Marit20190411A178.83162.43146.36146.4416.0715.99
CTRNCiti Trends,20190411A42.3719.43-1.082.0620.5017.37
CTSCTS Corporat20190411A24.0535.1316.9918.1118.1417.02
CTSHCognizant Te20190411A1.7312.9211.4611.351.461.60
CTSOCytosorbents20190411A40.1845.3925.4026.5719.9918.82
CTTCATCHMARK TI20190411A15.729.805.345.534.464.27
CTXRCitius Pharm20190411A177.86117.6976.8476.5240.8641.18
CTXSCitrix Syste20190411A3.302.170.230.291.941.88
CUBCubic Corpor20190411A17.755.591.692.093.903.50
CUBAHerzfeld Car20190411A135.3656.8256.7856.780.040.04
CUBECubeSmart20190411A3.482.942.893.130.05-0.19
CUBICUSTOMERS BA20190411A17.1613.423.765.929.677.50
CUECue Biopharm20190411A110.0452.51-22.97-14.3675.4866.86
CUICUI Global,20190411A162.25175.42130.74132.5244.6842.90
CULPCulp, Inc.20190411A107.4378.0965.8267.4212.2710.68
CUOContinental20190411A234.32119.3273.2273.2246.1046.10
CUREDirexion Dai20190411ETF8.384.793.034.081.770.72
CUROCURO Group H20190411A42.7717.100.691.6516.4115.45
CUTInvesco MSCI20190411ETF23.0716.3515.2815.531.070.82
CUTRCutera, Inc.20190411A34.9115.13-0.710.0315.8415.10
CUZCousins Prop20190411A10.447.714.174.573.533.12
CVACovanta Hold20190411A8.775.762.901.252.874.52
CVBFCVB Financia20190411A8.615.53-1.26-0.856.796.38
CVCOCavco Indust20190411A47.3520.5311.4212.529.118.01
CVCYCentral Vall20190411A54.5050.2032.9740.8017.239.41
CVECenovus Ener20190411A10.138.401.852.096.546.30
CVEOCIVEO CORPOR20190411A51.3636.6846.4541.31-9.77-4.63
CVETCovetrus, In20190411A12.7611.547.147.894.403.65
CVGICommercial V20190411A20.0411.804.253.717.558.09
CVGWCalavo Growe20190411A20.0310.282.004.138.286.15
CVICVR ENERGY,20190411A10.736.521.641.864.884.66
CVIACovia Holdin20190411A69.3522.7817.4014.565.378.22
CVLTCommault Sys20190411A9.113.501.391.662.111.84
CVLYCodorus Vall20190411A382.09101.3667.0980.0334.2721.33
CVMCel-Sci Corp20190411A33.8835.258.1214.1127.1621.16
CVNACarvana Co.20190411A10.975.952.033.093.922.87
CVRChicago Rive20190411A171.97169.47169.47169.470.000.00
CVSCVS HEALTH C20190411A1.982.341.171.471.180.88
CVTICovenant Tra20190411A25.9912.326.388.255.944.07
CVUCPI Aerostru20190411A70.5040.1831.4131.968.778.22
CVVCVD Equipmen20190411A280.98139.90139.90139.900.000.00
CVXChevron Corp20190411A1.841.150.710.820.440.33
CVYInvesco Zack20190411ETF36.9220.2018.6419.701.560.50
CWCurtiss-Wrig20190411A11.573.781.611.662.182.12
CWBSPDR Bloombe20190411ETF2.013.03-0.531.413.561.63
CWBCCommunity We20190411A398.50299.64266.98266.9832.6532.65
CWBRCohBar, Inc.20190411A223.10119.0028.0220.3090.9998.70
CWCOConsolidated20190411A60.5641.3424.1926.7517.1514.59
CWEBDirexion Dai20190411ETF17.5815.9615.5215.250.440.70
CWENClearway Ene20190411A8.815.691.631.734.063.96
CWENAClearway Ene20190411A13.176.394.203.732.202.67
CWHCamping Worl20190411A18.909.853.575.046.284.81
CWISPDR MSCI AC20190411ETF3.322.531.691.380.821.12
CWKCushman & Wa20190411A15.187.265.374.771.892.48
CWSAdvisorShare20190411ETF65.6010.9210.9210.920.000.00
CWSTCasella Wast20190411A34.0928.9315.1415.9513.7912.98
CWTCalifornia W20190411A10.414.541.961.842.582.70
CXDCChina XD Pla20190411A373.02122.0499.66117.4722.384.57
CXOCONCHO RESOU20190411A7.663.882.032.461.851.42
CXPCOLUMBIA PRO20190411A5.103.621.341.702.281.92
CXSEWisdomTree T20190411ETF15.638.020.753.827.274.20
CXWCoreCivic, I20190411A9.275.422.772.992.652.42
CYCypress Semi20190411A6.425.852.912.722.943.12
CYANCyanotech Co20190411A200.08134.2683.5883.5850.6850.68
CYBWisdomTree20190411ETF35.986.526.526.520.000.00
CYBECyberoptics20190411A191.3790.1878.6880.6211.509.56
CYBRCyberArk Sof20190411A13.027.143.283.433.863.72
CYCCCyclacel Pha20190411A164.88120.94108.10108.1712.8412.78
CYCNCyclerion Th20190411A140.1661.1433.4737.7327.6723.41
CYDChina Yuchai20190411A76.5334.7225.1224.589.6010.14
CYHCommunity He20190411A28.0020.9710.5612.0310.418.93
CYRNCYREN Ltd.20190411A285.92174.85184.23184.07-9.38-9.22
CYRXCryoPort, In20190411A41.3426.1211.7213.8014.4012.31
CYTKCytokinetics20190411A27.5623.9213.0017.1910.926.72
CZAInvesco Zack20190411ETF23.3018.4017.8917.900.510.50
CZNCCitizens & N20190411A72.1548.3432.7332.6815.6115.66
CZRCaesars Ente20190411A10.7212.185.777.036.435.17
CZWICitizens Com20190411A165.29
CZZCosan Limite20190411A11.057.521.141.046.386.49
DDominion Ene20190411A1.761.680.710.760.960.92
DACDanaos Corpo20190411A107.33107.0894.5894.6412.4912.43
DAIOData I/O Cor20190411A77.8135.111.452.6733.6632.45
DAKTDaktronics I20190411A24.5326.527.1110.0919.4416.43
DALDelta Air Li20190411A2.161.970.940.931.041.04
DALIFirst Trust20190411ETF16.7719.1119.1119.110.000.00
DALTAnfield Capi20190411ETF59.6935.1335.1334.950.000.19
DANDana Incorpo20190411A6.978.652.562.706.105.96
DARDARLING INGR20190411A6.723.971.541.442.432.52
DAREDare Bioscie20190411A118.1197.4173.4075.7524.0221.67
DAUDExchange-Tra20190411ETN37.1517.1417.1417.140.000.00
DAXGlobal X Fun20190411ETF31.5229.4229.6329.63-0.21-0.21
DBDeutsche Ban20190411A11.899.654.194.715.464.94
DBAWXtrackers MS20190411ETF15.3910.1910.1710.220.02-0.03
DBDDiebold Nixd20190411A10.368.304.915.043.393.26
DBEFXtrackers MS20190411ETF3.152.481.451.581.030.90
DBEMXtrackers MS20190411ETF44.2222.3121.4621.820.850.49
DBEUXtrackers MS20190411ETF3.472.791.581.811.210.98
DBEZXtrackers MS20190411ETF8.288.038.058.03-0.020.00
DBGRXtrackers MS20190411ETF22.0011.2722.2425.89-10.97-14.63
DBIDesigner Bra20190411A6.613.571.231.602.341.97
DBJPXtrackers MS20190411ETF3.082.271.011.041.261.23
DBLVAdvisorShare20190411ETF55.9926.6116.8517.939.768.67
DBVTDBV Technolo20190411A23.8414.723.155.7811.568.93
DBXDropbox, Inc20190411A5.205.411.772.463.642.95
DCARDropCar, Inc20190411A144.81104.0380.4581.8323.5922.21
DCHFExchange-Tra20190411ETN12.4610.3510.3510.350.000.00
DCIDonaldson Co20190411A9.534.601.832.682.771.92
DCODucommun Inc20190411A44.2718.7012.3812.356.326.34
DCOMDime Communi20190411A16.8914.131.201.8812.9312.25
DCPDCP Midstrea20190411A13.054.741.261.353.493.39
DCPHDeciphera Ph20190411A64.9524.697.099.6417.6115.05
DDD3D Systems C20190411A9.428.863.544.165.314.70
DDGProshares Sh20190411ETF29.1016.5016.5016.500.000.00
DDIVFirst Trust20190411ETF8.2918.5816.4116.252.172.33
DDLSWisdomTree D20190411ETF51.5540.8035.3940.805.410.00
DDMProShares Ul20190411ETF2.191.920.420.301.491.61
DDSDillards Inc20190411A15.757.493.663.513.833.98
DDWMWisdomTree D20190411ETF20.4612.809.439.423.383.38
DEDeere & Comp20190411A3.601.790.510.701.281.08
DEAEasterly Gov20190411A7.775.703.463.732.251.98
DECKDeckers Outd20190411A11.805.152.512.432.642.72
DEEFXtrackers FT20190411ETF28.9322.7514.5214.528.238.24
DEFInvesco Defe20190411ETF28.7617.3317.4317.48-0.10-0.15
DEFAiShares Adap20190411ETF9.300.83-2.630.833.460.00
DEIDouglas Emme20190411A3.802.430.871.021.571.42
DELLDell Technol20190411A7.514.512.102.212.402.30
DEMWisdomTree E20190411ETF2.911.861.321.170.540.69
DENNDENNY'S CORP20190411A13.2619.270.881.6118.3817.66
DESWisdomTree U20190411ETF4.334.642.632.242.012.40
DESPDespegar.com20190411A19.729.46-0.77-1.6510.2311.11
DEURExchange-Tra20190411ETN11.4315.6514.0813.301.562.35
DEUSXtrackers Ru20190411ETF11.716.916.806.700.110.21
DEWWisdomTree G20190411ETF14.9812.3112.3412.14-0.030.17
DFEWisdomTree E20190411ETF4.382.923.494.19-0.57-1.26
DFENDirexion Dai20190411ETF14.889.076.587.812.491.25
DFFNDIFFUSION PH20190411A321.82117.03152.54152.29-35.52-35.26
DFINDonnelley Fi20190411A22.189.691.061.728.637.97
DFJWisdomTree J20190411ETF6.352.412.172.190.230.22
DFNDReality Shar20190411ETF10.209.099.099.090.000.00
DFNLDavis Select20190411ETF26.2814.609.7310.024.874.58
DFSDiscover Fin20190411A2.792.530.640.781.891.75
DFVSiPath US Tre20190411ETF763.39
DGDollar Gener20190411A3.511.510.170.151.341.37
DGAZVelocityShar20190411ETN13.309.546.615.612.933.93
DGBPExchange-Tra20190411ETN17.591.111.111.110.000.00
DGICADonegal Grou20190411A147.3562.8030.8043.2531.9919.55
DGICBDonegal Grou20190411A730.29
DGIIDigi Interna20190411A20.8928.167.578.5420.5919.62
DGLDVelocityShar20190411ETF4.664.21-1.95-0.846.165.05
DGLYDigital Ally20190411A165.45120.8225.3633.4695.4687.36
DGPDB Gold Doub20190411ETN55.4869.8560.3861.339.478.53
DGREWisdomTree T20190411ETF45.5936.4636.3536.460.120.00
DGROiShares Core20190411ETF2.713.132.983.090.160.04
DGRSWisdomTree T20190411ETF20.869.785.906.583.883.20
DGRWWisdomTree T20190411ETF2.712.010.171.631.840.38
DGSWisdomTree E20190411ETF6.143.642.092.841.550.81
DGTSPDR Global20190411ETF10.752.322.322.320.000.00
DGXQuest Diagno20190411A3.852.000.921.031.080.96
DGZDB Gold Shor20190411ETN63.57113.72114.55114.55-0.83-0.83
DHID.R. Horton20190411A2.481.810.420.771.391.04
DHILDiamond Hill20190411A154.2560.1843.9742.7016.2017.48
DHRDanaher Corp20190411A2.321.390.290.251.101.14
DHSWisdomTree U20190411ETF3.625.314.614.410.700.91
DHTDHT HOLDINGS20190411A19.8216.176.937.789.248.38
DHXDHI Group, I20190411A62.4225.2421.2723.303.961.94
DIASPDR Dow Jon20190411ETF0.540.640.240.150.400.49
DIALColumbia Div20190411ETF17.2312.1812.1812.180.000.00
DIGProShares Ul20190411ETF8.2413.061.010.8612.0512.20
DIMWisdomTree I20190411ETF11.626.165.965.970.210.20
DINDine Brands20190411A18.8010.904.594.596.326.31
DINTDavis Select20190411ETF19.0719.6116.8215.932.793.68
DIODDiodes Inc20190411A14.5819.204.866.6214.3412.58
DISThe Walt Dis20190411A1.391.590.571.181.020.42
DISCADiscovery, I20190411A3.573.770.611.283.162.49
DISCBDiscovery, I20190411A1343.10
DISCKDiscovery, I20190411A3.817.094.283.792.823.32
DISHDISH Network20190411A4.074.760.562.384.202.38
DITAMCON Distri20190411A344.89153.00153.00153.000.000.00
DIVGlobal X Sup20190411ETF8.7513.925.395.978.537.95
DIVAAGFiQ Hedged20190411ETF62.8036.5235.5435.540.980.98
DIVBiShares U.S.20190411ETF27.4824.3721.6621.662.712.71
DIVCC-Tracks Exc20190411ETN132.65
DIVOAmplify CWP20190411ETF46.9426.2525.5725.760.690.49
DIVYReality Shar20190411ETF49.0324.2224.2224.220.000.00
DJCIETRACS Linke20190411ETN34.579.875.335.334.544.54
DJDInvesco Dow20190411ETF9.278.237.657.840.580.39
DJPiPath Bloomb20190411ETN4.364.112.863.061.241.05
DJPYExchange-Tra20190411ETN10.01
DKDelek US Hol20190411A9.749.837.437.722.402.11
DKLDELEK LOGIST20190411A69.3731.9410.5712.0821.3719.86
DKSDick's Sport20190411A4.543.121.801.561.321.56
DLADelta Appare20190411A246.33114.5697.34108.3917.226.17
DLBDolby Labora20190411A8.212.341.270.621.071.72
DLBRVelocityShar20190411ETN102.4599.6899.6899.680.000.00
DLHCDLH Holdings20190411A369.68146.46101.48101.1544.9845.32
DLNWisdomTree U20190411ETF2.532.121.591.380.530.74
DLNGDYNAGAS LNG20190411A95.6262.1853.4842.758.7019.43
DLPHDelphi Techn20190411A18.829.695.626.764.072.93
DLPNDolphin Ente20190411A361.79397.32386.01391.0811.316.24
DLRDigital Real20190411A4.412.930.311.442.621.49
DLSWisdomTree I20190411ETF5.904.664.696.05-0.03-1.38
DLTHDuluth Holdi20190411A22.9616.837.318.379.528.46
DLTRDollar Tree20190411A2.912.21-0.280.032.492.18
DLXDeluxe Corpo20190411A12.635.231.071.344.153.89
DMACDiaMedica Th20190411A114.9478.8057.2159.6021.6019.20
DMLPDorchester M20190411A73.5943.4936.9037.036.596.46
DMPIDelMar Pharm20190411A346.22247.59244.01243.673.583.93
DMRCDigimarc Cor20190411A78.3653.7639.2638.5414.5015.22
DMREDeltaShares20190411ETF42.15
DMRLDeltaShares20190411ETF33.6818.8218.5618.640.260.17
DMRMDeltaShares20190411ETF44.943.463.463.460.000.00
DMRSDeltaShares20190411ETF44.815.64-4.15-32.629.7938.26
DNJRGolden Bull20190411A1112.021109.291124.311124.31-15.02-15.02
DNKNDunkin' Bran20190411A5.406.680.580.696.095.99
DNLWisdomTree G20190411ETF15.3912.6412.5712.580.080.07
DNLIDenali Thera20190411A29.5525.794.555.2821.2420.51
DNNDenison Mine20190411A56.59103.8596.0296.377.837.48
DNOWNOW INC.20190411A11.386.272.382.503.893.77
DNRDenbury Reso20190411A40.6531.8715.6718.7016.2013.17
DODiamond Offs20190411A9.188.703.444.195.264.51
DOCPHYSICIANS R20190411A5.805.953.103.342.862.62
DOCUDocuSign, In20190411A6.015.210.941.254.273.96
DOGProShares Sh20190411ETF1.832.201.101.221.100.98
DOGSArrow Dogs o20190411ETF177.7055.1955.1955.190.000.00
DOGZDogness (Int20190411A220.55247.23158.66156.3888.5690.84
DOLWisdomTree I20190411ETF11.122.172.172.170.000.00
DOMODomo, Inc. C20190411A29.6913.717.119.186.594.53
DONWisdomTree U20190411ETF3.732.091.460.880.631.20
DOOWisdomTree i20190411ETF12.708.138.138.130.000.00
DOOOBRP Inc. Com20190411A20.7325.0913.4917.0511.608.04
DOORMASONITE INT20190411A21.6411.204.304.336.916.88
DORMDorman Produ20190411A27.5113.167.899.505.273.68
DOVDover Corpor20190411A4.092.451.061.591.390.86
DOWDow Inc.20190411A4.614.593.723.710.870.88
DOXAmdocs Limit20190411A4.9612.51-3.620.0416.1312.47
DPSTDirexion Dai20190411ETF18.2514.1914.6413.99-0.450.19
DPWDPW Holdings20190411A111.81180.58102.25104.6478.3375.94
DPZDomino's Piz20190411A9.636.513.183.703.332.81
DRADDigirad Corp20190411A143.76163.99139.05135.8924.9328.09
DREDuke Realty20190411A3.423.251.581.791.671.46
DRHDiamondRock20190411A9.367.674.074.543.603.10
DRIDarden Resta20190411A3.512.051.121.370.930.68
DRIODarioHealth20190411A127.01112.3965.9865.4846.4246.91
DRIPDirexion Dai20190411ETF11.2210.014.345.535.664.47
DRIVGlobal X Aut20190411ETF32.5017.9717.3117.310.660.66
DRNDirexion Dai20190411ETF67.1538.3728.2027.7610.1710.61
DRNADicerna Phar20190411A24.0340.756.7535.5934.005.16
DRQDril-Quip, I20190411A18.607.523.664.343.863.19
DRRMarket Vecto20190411ETN472.83
DRRXDurect Corp20190411A155.11145.06132.02130.4513.0514.62
DRSKAptus Define20190411ETF18.8514.3014.1514.210.150.09
DRVDirexion Dai20190411ETF20.8118.6812.5914.426.094.26
DRWWisdomTree G20190411ETF8.057.918.478.47-0.56-0.56
DSDrive Shack20190411A39.5430.8920.1419.9310.7510.95
DSEDuff & Phelp20190411A23.9221.296.639.0314.6612.26
DSGXDescartes Sy20190411A9.987.813.16-2.164.659.97
DSIiShares MSCI20190411ETF3.001.891.821.510.080.38
DSKEDaseke, Inc.20190411A34.3852.15-0.4631.8152.6120.34
DSLVVelocityShar20190411ETF13.2510.634.886.435.764.21
DSPGDSP Group In20190411A26.5915.34-1.703.1917.0412.15
DSSDocument Sec20190411A126.7978.5135.3043.9843.2134.53
DSSIDiamond S Sh20190411A67.1334.4625.1626.919.307.56
DSTLDistillate U20190411ETF10.3712.8511.1511.151.701.70
DSWLDeswell Indu20190411A55.1055.9055.9055.900.000.00
DSXDiana Shippi20190411A35.9624.900.980.8223.8924.08
DTDWisdomTree U20190411ETF3.722.862.672.650.190.20
DTEDTE Energy C20190411A3.041.861.031.090.830.77
DTEADAVIDsTEA In20190411A135.0769.4866.6966.692.802.80
DTECALPS Disrupt20190411ETF13.4234.7934.7934.790.000.00
DTHWisdomTree I20190411ETF14.917.807.557.530.250.27
DTILPrecision Bi20190411A237.65172.67129.54127.0443.1345.63
DTNWisdomTree U20190411ETF3.702.281.911.780.370.50
DTODB Crude Oil20190411ETN374.79198.69239.40238.72-40.71-40.04
DTSSDatasea Inc.20190411A593.00405.75245.25316.62160.5089.13
DTUSiPath US Tre20190411ETF84.31
DTYLiPath US Tre20190411ETF145.4279.8179.8179.810.000.00
DUGProShares Ul20190411ETF9.546.0410.017.53-3.98-1.50
DUKDuke Energy20190411A1.671.170.610.700.560.47
DURAVanEck Vecto20190411ETF10.1719.8918.5918.591.301.30
DUSADavis Select20190411ETF27.947.527.527.520.000.00
DUSLDirexion Dai20190411ETF28.0110.767.998.992.771.77
DUSTDirexion Dai20190411ETF5.515.072.092.082.982.99
DVADaVita Inc.20190411A5.922.770.110.252.662.52
DVAXDynavax Tech20190411A26.2020.5310.1210.7710.419.76
DVDDover Motors20190411A89.7965.1565.1165.150.040.00
DVLUFirst Trust20190411ETF103.01119.43119.43119.430.000.00
DVNDevon Energy20190411A3.373.091.371.551.711.53
DVOLFirst Trust20190411ETF15.6411.739.269.262.472.47
DVPDeep Value E20190411ETF16.5810.119.519.660.600.45
DVYiShares Sele20190411ETF1.322.470.370.382.102.09
DVYAiShares Asia20190411ETF30.8619.9819.9819.980.000.00
DVYEiShares Emer20190411ETF6.229.185.695.763.493.42
DWASInvesco DWA20190411ETF16.449.699.189.210.510.48
DWATArrow Invest20190411ETF151.57
DWCRArrow DWA Co20190411ETF74.5732.2632.2632.260.000.00
DWFISPDR Dorsey20190411ETF20.0813.0712.0112.011.061.06
DWLDDavis Select20190411ETF26.6712.5312.1212.120.410.41
DWMWisdomTree I20190411ETF5.993.154.354.48-1.20-1.33
DWMCAdvisorShare20190411ETF112.664.484.484.480.000.00
DWMFWisdomTree I20190411ETF147.1029.9029.9029.900.000.00
DWPPFirst Trust20190411ETF38.4531.4831.4831.480.000.00
DWSHAdvisorShare20190411ETF50.1017.5218.1918.38-0.67-0.86
DWSNDawson Geoph20190411A82.5934.7722.5825.7612.199.01
DWXSPDR S&P Int20190411ETF5.534.804.694.690.120.11
DXDynex Capita20190411A16.2812.6912.5112.290.180.40
DXCDXC Technolo20190411A3.642.441.882.420.570.03
DXCMDexCom, Inc.20190411A11.846.61-1.591.048.205.58
DXDProShares Ul20190411ETF3.593.131.211.171.921.96
DXGEWisdomTree G20190411ETF15.6511.368.678.062.703.30
DXJWisdomTree J20190411ETF1.972.220.360.761.861.47
DXJSWisdomTree J20190411ETF22.7517.7414.5214.563.223.18
DXLGDestination20190411A324.74100.0241.1346.2158.8953.81
DXPEDXP Enterpri20190411A47.6315.827.968.227.857.60
DXYNDixie Group20190411A190.79186.76186.15186.150.600.60
DYDycom Indust20190411A16.075.602.152.453.453.15
DYLSWisdomTree D20190411ETF8.569.487.257.312.232.17
DYNFBlackRock U.20190411ETF8.3622.1922.1922.190.000.00
DYNTDynatronics20190411A386.49381.22381.22381.220.000.00
DZKDirexion Dai20190411ETF74.3048.7548.7948.75-0.040.00
DZSIDASAN Zhone20190411A306.07173.89150.95150.5022.9523.39
DZZDB Gold Doub20190411ETN84.165.68-1.60-1.607.287.28
EAElectronic A20190411A3.474.671.092.303.572.37
EAFGrafTech Int20190411A13.796.762.453.044.323.73
EAGGiShares ESG20190411ETF5.714.213.853.850.350.35
EARNELLINGTON RE20190411A20.0811.373.854.957.516.41
EARSAuris Medica20190411A158.74209.76143.30143.5166.4666.25
EASGXtrackers MS20190411ETF7.604.014.014.010.000.00
EASIAmplify EASI20190411ETF28.7127.0527.0527.050.000.00
EASTEASTSIDE DIS20190411A128.0684.12110.9297.87-26.80-13.75
EATBrinker Inte20190411A8.505.202.432.692.782.51
EBEventbrite,20190411A33.1815.6211.0410.744.584.88
EBAYeBay Inc20190411A2.803.81-0.140.263.963.56
EBFEnnis, Inc.20190411A15.996.891.561.535.335.35
EBIXEbix Inc20190411A22.748.802.762.906.055.90
EBIZGlobal X E-c20190411ETF30.5516.1616.1416.120.010.03
EBMTEagle Bancor20190411A565.95302.13302.13302.130.000.00
EBNDSPDR Bloombe20190411ETF4.512.302.582.30-0.280.01
EBSEmergent Bio20190411A17.988.342.855.495.492.85
EBSBMeridian Ban20190411A15.475.67-1.82-0.177.495.84
EBTCEnterprise B20190411A458.58190.84-15.9557.66206.79133.18
ECHiShares MSCI20190411ETF4.6510.568.637.691.972.90
ECHOEcho Global20190411A16.0819.927.137.1512.7912.78
ECLEcolab, Inc.20190411A3.122.930.210.372.712.56
ECNSiShares MSCI20190411ETF55.4562.3941.4945.2320.8917.16
ECOLUS Ecology,20190411A29.0915.326.076.849.258.48
ECOMCHANNELADVIS20190411A26.4813.700.260.8313.4412.87
ECONColumbia Eme20190411ETF6.655.524.404.671.120.85
ECORelectroCore,20190411A90.2961.7347.8048.7513.9312.98
ECPGEncore Capit20190411A24.4140.473.613.2736.8637.19
ECTECA Marcellu20190411A67.0933.9733.3633.360.610.61
EDConsolidated20190411A3.082.731.311.061.421.67
EDCDirexion Dai20190411ETF6.173.752.071.811.681.94
EDENiShares MSCI20190411ETF12.1823.6223.5423.540.080.08
EDITEditas Medic20190411A17.1711.705.576.246.135.45
EDIVSPDR S&P Eme20190411ETF17.207.317.126.880.190.43
EDNTEdison Natio20190411A107.3671.8460.7860.7811.0611.06
EDOGALPS Emergin20190411ETF33.7320.5720.7920.57-0.230.00
EDOWFirst Trust20190411ETF24.3722.4221.0721.621.350.80
EDRYEuroDry Ltd.20190411A431.84136.6172.56116.9464.0519.67
EDUCEducational20190411A430.8080.3271.1369.069.1811.25
EDVVanguard Wor20190411ETF6.658.127.037.761.090.37
EDZDirexion Dai20190411ETF5.353.111.791.741.331.38
EEEl Paso Elec20190411A13.955.432.222.413.213.02
EEFTEuronet Worl20190411A9.567.48-0.031.937.515.55
EEHELEMENTS Lin20190411ETN438.83
EELVInvesco S&P20190411ETF33.4620.6615.0417.835.622.84
EEMiShares MSCI20190411ETF2.282.281.091.421.190.87
EEMAiShares MSCI20190411ETF23.7317.9316.7216.951.210.98
EEMDAAM S&P Emer20190411ETF36.0743.1943.1943.190.000.00
EEMOInvesco S&P20190411ETF63.6869.6315.9643.5553.6726.08
EEMSiShares MSCI20190411ETF22.8924.7617.2117.477.557.29
EEMViShares Edge20190411ETF2.031.531.451.440.090.09
EEMXSPDR MSCI Em20190411ETF16.2015.0715.0815.21-0.01-0.15
EESWisdomTree U20190411ETF12.817.866.576.711.291.15
EETProShares Ul20190411ETF63.0228.153.653.1924.5024.97
EEVProShares Tr20190411ETF6.184.533.994.010.530.52
EEXEmerald Hold20190411A29.2413.743.664.4810.089.26
EFAiShares MSCI20190411ETF1.521.450.700.940.750.50
EFADProShares MS20190411ETF13.285.341.882.033.463.31
EFASGlobal X MSC20190411ETF36.9950.9447.3447.333.593.60
EFAViShares Edge20190411ETF1.431.730.881.010.860.73
EFAXSPDR MSCI EA20190411ETF29.2829.5828.0528.051.531.53
EFCEllington Fi20190411A9.344.731.882.452.852.28
EFGiShares MSCI20190411ETF3.572.121.961.980.150.14
EFNLiShares MSCI20190411ETF48.4034.9335.0135.01-0.08-0.08
EFOProShares Ul20190411ETF49.710.00
EFOIEnergy Focus20190411A118.90197.65179.31179.5318.3418.12
EFSCEnterprise F20190411A25.6024.4910.404.5314.0919.96
EFUProShares Tr20190411ETF40.4735.0034.8034.890.210.11
EFViShares MSCI20190411ETF2.031.921.441.620.480.30
EFXEquifax, Inc20190411A4.892.561.231.451.331.11
EFZProShares Tr20190411ETF6.632.815.614.95-2.79-2.14
EGANeGain Corpor20190411A24.8513.686.346.527.347.16
EGBNEagle Bancor20190411A21.2085.0120.5323.4264.4861.59
EGHT8x8, Inc. Co20190411A8.325.580.522.215.063.38
EGLEEagle Bulk S20190411A24.5925.705.025.1820.6720.51
EGOEldorado Gol20190411A22.0619.937.228.6112.7111.32
EGOVNIC Inc20190411A9.5912.832.190.9510.6411.88
EGPEastGroup Pr20190411A10.314.642.402.662.241.98
EGPTVanEck Vecto20190411ETF136.3460.3261.1242.13-0.8118.19
EGRXEagle Pharma20190411A36.9915.855.667.4010.198.46
EGYVaalco Energ20190411A52.1036.7122.5323.7114.1813.00
EHCEncompass He20190411A6.692.981.691.611.291.37
EHTHeHealth, Inc20190411A22.3216.957.356.439.6010.52
EIDOiShares MSCI20190411ETF3.933.461.481.631.981.83
EIDXEidos Therap20190411A119.6646.2727.6426.0718.6320.21
EIGEmployers Ho20190411A13.658.574.695.373.883.21
EIGIEndurance In20190411A21.4313.7613.7914.68-0.02-0.92
EIGREiger BioPha20190411A63.2132.267.2514.5525.0017.71
EIRLiShares MSCI20190411ETF33.8012.7012.4512.700.250.00
EISiShares MSCI20190411ETF22.3312.4412.3012.320.150.12
EIXEdison Inter20190411A3.752.720.321.072.401.66
EKARIdeanomics N20190411ETF25.3827.0927.1827.09-0.090.00
EKSOEkso Bionics20190411A47.6337.2834.0734.163.213.12
ELThe Estee La20190411A3.552.571.521.611.050.97
ELANElanco Anima20190411A3.902.500.440.712.051.78
ELDWisdomTree E20190411ETF83.3771.8447.0047.3724.8324.47
ELFe.l.f. Beaut20190411A14.9211.93-4.33-8.9316.2620.85
ELGXEndologix In20190411A57.7141.2324.5820.2016.6521.03
ELLOEllomay Capi20190411A504.78176.32128.19149.1148.1327.21
ELMDElectromed,20190411A277.90226.51226.51226.510.000.00
ELOXEloxx Pharma20190411A319.24168.8444.7447.79124.09121.05
ELSEquity Lifes20190411A7.742.520.760.921.761.60
ELSEElectro-Sens20190411A274.96
ELTKEltek Ltd20190411A598.42905.26834.86834.8670.4170.41
ELVTElevate Cred20190411A71.4154.4418.7524.3235.6930.12
ELYCallaway Gol20190411A6.604.531.561.902.972.62
EMAGVanEck Vecto20190411ETF108.8672.2070.9570.951.241.24
EMANeMagin Corpo20190411A629.61673.36598.43598.4374.9374.93
EMBiShares J.P.20190411ETF0.931.560.980.940.590.63
EMBHiShares Inte20190411ETF28.7528.1328.1328.130.000.00
EMCBWisdomTree E20190411ETF73.9629.7219.2826.7110.443.01
EMCFEmclaire Fin20190411A347.26204.43157.10174.8547.3329.58
EMCGWisdomTree E20190411ETF41.8552.0460.8551.67-8.810.36
EMDVProShares MS20190411ETF19.0915.979.5215.186.450.79
EMEEMCOR Group,20190411A7.213.910.801.113.112.80
EMFMGlobal X MSC20190411ETF76.8565.3265.2765.320.050.00
EMGFiShares Edge20190411ETF12.6917.4516.7116.970.750.48
EMHYiShares J.P.20190411ETF4.366.536.296.380.240.14
EMIFiShares Emer20190411ETF30.5620.5120.5120.510.000.00
EMIHXtrackers Em20190411ETF202.05328.72328.72328.720.000.00
EMKREmcore Corp20190411A40.5563.2214.1517.8449.0745.38
EMLEastern Comp20190411A480.12238.18191.80225.1146.3813.07
EMLCVanEck Vecto20190411ETF2.962.281.371.500.910.78
EMLPFirst Trust20190411ETF4.472.972.342.290.630.68
EMMFWisdomTree E20190411ETF129.3536.9236.9236.920.000.00
EMMSEmmis Commun20190411A639.07436.54436.54436.540.000.00
EMNEastman Chem20190411A4.221.800.780.651.101.15
EMPEntergy Miss20190411A33.0122.9622.9322.960.030.00
EMQQEMQQ The Eme20190411ETF9.454.561.651.852.922.71
EMREmerson Elec20190411A1.911.56-0.320.331.891.23
EMSGXtrackers MS20190411ETF36.71
EMSHProShares Sh20190411ETF50.9830.4530.4530.450.000.00
EMTLSPDR DoubleL20190411ETF33.3013.4513.4513.450.000.00
EMTYProShares De20190411ETF42.1127.250.6824.8826.572.37
EMXEMX Royalty20190411A92.76124.9794.6899.8430.3025.14
EMXCiShares MSCI20190411ETF34.9313.6015.0312.78-1.430.82
ENBEnbridge, In20190411A2.712.410.380.532.031.88
ENBLENABLE MIDST20190411A13.626.742.833.423.913.32
ENDPEndo Interna20190411A13.2411.110.841.4710.279.64
ENFRAlerian Ener20190411ETF32.1144.6934.5133.6010.1811.09
ENGENGlobal Cor20190411A588.82388.69254.57191.21134.12197.49
ENLCENLINK MIDST20190411A8.565.802.622.843.172.96
ENLVEnlivex Ther20190411A364.40252.82175.98183.4076.8469.42
ENOBEnochian Bio20190411A107.5428.1813.0315.0415.1513.14
ENORiShares MSCI20190411ETF22.9928.6129.2729.25-0.66-0.64
ENPHEnphase Ener20190411A10.658.582.082.756.495.86
ENREnergizer Ho20190411A7.333.290.901.112.382.18
ENSEnerSys, Inc20190411A16.115.90-0.130.746.035.16
ENSGThe Ensign G20190411A16.5413.173.003.4610.179.71
ENSVEnservco Cor20190411A176.59283.17204.28204.2978.8978.89
ENTGlobal Eagle20190411A72.1961.4052.6353.318.778.09
ENTAEnanta Pharm20190411A44.7320.596.106.8314.4913.77
ENTGEntegris Inc20190411A5.172.811.611.601.201.21
ENTRERShares Ent20190411ETF31.9122.8622.8622.860.000.00
ENTXEntera Bio L20190411A625.04590.07589.05560.351.0229.71
ENVENVESTNET, I20190411A15.895.342.703.412.641.93
ENVAEnova Intern20190411A22.2911.803.925.427.886.38
ENZEnzo Biochem20190411A57.0239.966.332.4233.6337.54
ENZLiShares Trus20190411ETF31.4816.4814.9614.921.531.56
EOGEOG Resource20190411A3.872.140.190.501.951.64
EOLSEvolus, Inc.20190411A53.5232.0922.1225.919.976.18
EPAMEPAM SYSTEMS20190411A11.695.692.172.363.523.33
EPAYBottomline T20190411A16.7614.092.182.8911.9111.20
EPCEdgewell Per20190411A11.194.861.301.773.563.09
EPDEnterprise P20190411A3.503.882.191.951.691.93
EPHEiShares MSCI20190411ETF7.095.083.393.601.691.48
EPIWisdomTree I20190411ETF3.837.996.336.471.661.52
EPIXESSA Pharma20190411A299.52369.81356.59356.5913.2213.22
EPMEvolution Pe20190411A38.8821.677.128.6314.5513.04
EPOLiShares MSCI20190411ETF4.303.512.432.741.080.76
EPPiShares MSCI20190411ETF2.211.991.341.330.650.67
EPREPR Properti20190411A6.282.711.081.161.631.55
EPRFInnovator S&20190411ETF43.09173.15173.15173.150.000.00
EPRTEssential Pr20190411A15.864.8516.582.92-11.731.92
EPSWisdomTree U20190411ETF18.299.107.456.671.652.43
EPSNEpsilon Ener20190411A290.1964.9155.5055.509.419.41
EPUiShares MSCI20190411ETF11.688.948.017.760.931.18
EPVProShares Ul20190411ETF23.8913.07-0.8412.0713.911.00
EPZMEpizyme, Inc20190411A31.5618.433.184.1415.2614.28
EQEquillium, I20190411A715.90262.37297.30299.32-34.93-36.96
EQALInvesco Russ20190411ETF3.953.752.692.981.060.77
EQBKEquity Bancs20190411A67.9120.9519.8920.021.060.93
EQCEquity Commo20190411A4.422.351.190.751.161.60
EQHEquitable Ho20190411A5.053.690.971.032.722.67
EQIXEquinix, Inc20190411A8.284.33-0.280.784.603.54
EQLALPS Equal S20190411ETF7.885.406.485.32-1.090.08
EQMEQM Midstrea20190411A13.927.087.568.19-0.49-1.12
EQREquity Resid20190411A3.212.150.440.561.711.59
EQRRProShares Eq20190411ETF79.4920.91-4.191.5625.1119.35
EQSEquus Total20190411A310.57307.91307.91307.910.000.00
EQTEQT CORP20190411A5.694.610.921.173.683.44
EQWLInvesco S&P20190411ETF21.8915.3815.1115.110.270.27
ERAERA GROUP IN20190411A45.0615.48-1.020.7816.5014.70
ERFEnerplus Cor20190411A11.3010.191.162.249.037.94
ERIEldorado Res20190411A12.6612.874.224.868.658.01
ERIEErie Indemni20190411A21.537.282.183.545.103.73
ERIIEnergy Recov20190411A22.2916.244.596.7611.659.48
ERMEquityCompas20190411ETF26.2513.9113.5013.730.410.18
EROSEROS INTERNA20190411A20.2515.203.345.1411.8910.07
ERSXERShares Non20190411ETF122.5175.6075.6075.600.000.00
ERUSiShares MSCI20190411ETF2.982.931.041.361.901.57
ERXDirexion Dai20190411ETF4.294.030.550.383.483.65
ERYDirexion Dai20190411ETF9.074.791.111.693.683.10
ESEversource E20190411A2.511.720.630.481.091.24
ESBKElmira Savin20190411A170.75150.66147.50147.753.162.91
ESCAEscalade Inc20190411A508.56393.55291.84292.28101.71101.26
ESEESCO Technol20190411A21.048.243.383.614.864.63
ESEAEuroseas Ltd20190411A247.21145.90130.92134.3914.9811.51
ESGFlexShares T20190411ETF5.4821.649.488.1812.1713.46
ESGDiShares Trus20190411ETF6.244.213.183.791.030.42
ESGEiShares, Inc20190411ETF15.856.713.994.322.722.40
ESGGFlexShares S20190411ETF24.5020.3618.7518.901.611.46
ESGNColumbia Sus20190411ETF110.63
ESGREnstar Group20190411A85.0143.1828.3532.3214.8410.87
ESGSColumbia Sus20190411ETF43.7747.0853.9153.91-6.83-6.83
ESGUiShares Trus20190411ETF6.174.083.574.070.510.02
ESGVVanguard ESG20190411ETF4.893.072.882.930.190.14
ESIElement Solu20190411A9.918.255.015.693.242.57
ESLTElbit System20190411A29.9030.7216.8919.3713.8311.35
ESMLiShares ESG20190411ETF19.7820.7820.3720.410.410.37
ESNTEssent Group20190411A7.903.440.881.142.562.31
ESPEspey Mfg. &20190411A378.7391.0391.0391.030.000.00
ESPOVanEck Vecto20190411ETF11.7913.449.8514.473.59-1.03
ESPREsperion The20190411A31.3018.896.227.1412.6711.74
ESRTEMPIRE STATE20190411A6.845.802.052.493.753.31
ESSEssex Proper20190411A9.233.861.491.762.372.10
ESSAESSA Bancorp20190411A184.83436.33136.87136.87299.46299.46
ESTAEstablishmen20190411A112.8432.1522.5423.539.618.62
ESTCElastic N.V.20190411A20.5210.647.547.143.103.50
ESTEEarthstone E20190411A42.3424.580.879.7523.7114.83
ESXBCommunity Ba20190411A194.2583.53-84.52-84.52168.05168.05
ETEnergy Trans20190411A6.594.941.992.492.952.45
ETFCE*Trade Fina20190411A2.665.72-0.080.045.805.69
ETHEthan Allen20190411A9.684.930.320.704.604.23
ETHOETF Managers20190411ETF24.496.156.446.44-0.29-0.30
ETMEntercom Com20190411A16.2917.909.409.858.518.07
ETNEaton Corpor20190411A2.101.840.881.040.960.80
ETONEton Pharmac20190411A344.65414.18382.47401.5031.7112.68
ETREntergy Corp20190411A2.231.440.280.371.161.07
ETRNEquitrans Mi20190411A6.054.340.971.203.373.14
ETSYEtsy, Inc.20190411A7.045.061.452.533.612.53
ETTXEntasis Ther20190411A355.02342.05326.83326.8315.2215.22
EUDGWisdomTree E20190411ETF26.619.539.539.530.000.00
EUDVProShares MS20190411ETF39.8942.0242.0242.020.000.00
EUFNiShares MSCI20190411ETF5.305.553.623.651.921.89
EUMProShares Tr20190411ETF5.555.122.692.882.442.24
EUMFWisdomTree E20190411ETF47.4363.7663.7663.760.000.00
EUMViShares Edge20190411ETF16.8211.0110.8610.880.150.13
EURLDirexion Dai20190411ETF9.747.575.515.842.061.73
EURNEURONAV NV20190411A11.038.663.433.085.235.57
EURZXtrackers Eu20190411ETF35.3514.0314.0314.030.000.00
EUSAiShares MSCI20190411ETF5.6443.7243.7342.64-0.011.08
EUSCWisdomTree E20190411ETF12.887.463.013.014.454.45
EVEaton Vance20190411A4.872.870.981.261.891.61
EVAEnviva Partn20190411A27.0714.128.368.435.765.69
EVBGEverbridge,20190411A18.6311.842.643.509.198.33
EVBNEvans Bancor20190411A227.42164.28156.82164.157.450.12
EVCEntravision20190411A36.1826.388.139.6818.2516.67
EVEREverQuote, I20190411A132.4665.2638.4840.9726.7924.29
EVFMEvofem Biosc20190411A150.94149.7390.67104.4359.0645.30
EVGNEVOGENE LTD.20190411A111.8173.1459.8559.8513.2813.28
EVHEvolent Heal20190411A15.3513.1716.1314.45-2.96-1.28
EVIEVI Industri20190411A83.9359.3551.2647.838.0911.51
EVKEver-Glory I20190411A1202.96514.90514.90514.900.000.00
EVLOEvelo Biosci20190411A367.9780.9961.8665.6019.1315.39
EVOKEvoke Pharma20190411A117.86152.59126.35125.1326.2427.46
EVOLEvolving Sys20190411A265.47182.87149.90149.9032.9632.96
EVOPEVO Payments20190411A26.0117.541.593.2315.9414.31
EVREvercore Inc20190411A8.485.241.441.853.803.39
EVRGEvergy, Inc.20190411A4.082.340.770.881.571.46
EVRIEveri Holdin20190411A11.407.895.155.812.732.06
EVTCEVERTEC, INC20190411A11.094.840.462.374.372.46
EVXVanEck Vecto20190411ETF81.0449.7249.7149.710.010.01
EWEdwards Life20190411A6.353.121.361.681.751.43
EWAiShares MSCI20190411ETF4.623.912.022.051.891.85
EWBCEast-West Ba20190411A6.5011.632.062.069.579.57
EWCiShares MSCI20190411ETF3.542.890.971.431.921.46
EWCOInvesco Exch20190411ETF18.9810.666.586.604.084.05
EWDiShares MSCI20190411ETF3.213.451.021.862.441.61
EWGiShares MSCI20190411ETF3.593.192.282.560.910.64
EWGSiShares MSCI20190411ETF29.35289.7486.67289.74203.080.00
EWHiShares MSCI20190411ETF3.772.811.461.631.341.17
EWIiShares MSCI20190411ETF3.562.681.541.491.141.19
EWJiShares MSCI20190411ETF1.831.710.701.161.000.55
EWJEiShares MSCI20190411ETF9.58
EWJViShares MSCI20190411ETF6.8228.1528.1528.150.000.00
EWKiShares MSCI20190411ETF17.6311.8410.6510.721.181.12
EWLiShares MSCI20190411ETF2.812.390.540.901.851.49
EWMiShares MSCI20190411ETF3.632.791.261.561.531.22
EWMCInvesco S&P20190411ETF23.2511.3211.3111.330.00-0.01
EWNiShares MSCI20190411ETF3.272.571.311.801.260.77
EWOiShares MSCI20190411ETF20.9120.8321.1020.64-0.270.19
EWPiShares MSCI20190411ETF3.432.862.032.080.830.77
EWQiShares MSCI20190411ETF3.312.871.291.791.581.07
EWREInvesco S&P20190411ETF21.7616.7116.2516.420.460.29
EWSiShares MSCI20190411ETF4.083.822.332.491.491.33
EWSCInvesco S&P20190411ETF41.7927.2227.2427.22-0.020.00
EWTiShares MSCI20190411ETF2.842.231.411.590.820.63
EWUiShares MSCI20190411ETF2.962.571.171.371.401.20
EWUSiShares MSCI20190411ETF58.3246.2583.5385.78-37.28-39.53
EWVProShares Tr20190411ETF86.6562.5260.6161.231.901.29
EWWiShares MSCI20190411ETF2.252.080.740.831.341.25
EWXSPDR S&P Eme20190411ETF8.365.663.993.761.671.90
EWYiShares MSCI20190411ETF1.601.360.430.630.930.73
EWZiShares MSCI20190411ETF2.412.870.951.331.921.54
EWZSiShares MSCI20190411ETF39.6323.6522.3522.581.301.07
EXASExact Scienc20190411A11.828.910.722.658.196.26
EXCExelon Corpo20190411A2.047.235.595.721.651.53
EXELExelixis Inc20190411A5.077.05-1.032.478.094.59
EXFOEXFO INC.20190411A80.3045.7733.3834.1012.4011.67
EXIiShares Glob20190411ETF17.6415.1715.2615.65-0.09-0.48
EXKEndeavour Si20190411A42.6936.6417.8818.7918.7617.84
EXLSExlService H20190411A24.3610.472.853.377.617.10
EXPEagle Materi20190411A9.405.312.242.893.072.42
EXPDExpeditors I20190411A3.188.00-0.020.558.037.45
EXPEExpedia Grou20190411A5.346.904.014.072.882.82
EXPIeXp World Ho20190411A72.67141.6438.3237.75103.32103.89
EXPOExponent Inc20190411A15.817.023.764.153.262.87
EXPRExpress, Inc20190411A25.6919.9611.8612.478.087.36
EXRExtra Space20190411A5.134.030.751.033.283.00
EXTNExterran Cor20190411A27.0213.497.147.706.355.79
EXTRExtreme Netw20190411A13.5111.480.881.9110.609.56
EYENational Vis20190411A16.969.520.243.979.285.56
EYEGEyegate Phar20190411A143.36210.45203.91203.916.546.54
EYENEyenovia, In20190411A226.73129.6737.3436.0692.3393.60
EYESSecond Sight20190411A96.78111.4159.4875.4251.9336.00
EYLDCambria Emer20190411ETF147.3887.6587.6687.66-0.01-0.01
EYPTEyePoint Pha20190411A75.0252.3343.4039.498.9312.84
EZAiShares MSCI20190411ETF3.332.111.091.291.020.82
EZJProShares Ul20190411ETF169.70167.09167.09167.090.000.00
EZMWisdomTree U20190411ETF8.454.503.864.330.640.16
EZPWEzcorp Inc20190411A14.799.916.076.073.843.84
EZUiShare MSCI20190411ETF2.521.910.710.811.201.10
FFord Motor C20190411A10.669.414.336.025.063.37
FAARFirst Trust20190411ETF7.154.234.304.13-0.070.10
FABFirst Trust20190411ETF32.0821.1719.3719.331.801.84
FADFirst Trust20190411ETF28.7616.3115.2815.281.021.02
FAFFirst Americ20190411A5.193.741.851.981.881.75
FALNiShares Fall20190411ETF13.455.685.315.380.370.29
FAMIFarmmi, Inc.20190411A293.51259.67233.83197.3625.8462.31
FANFirst Trust20190411ETF11.906.505.525.450.981.05
FANGDiamondback20190411A6.344.010.510.903.503.11
FARMFarmer Bros20190411A44.5419.523.504.3116.0115.21
FAROFaro Technol20190411A37.7814.295.856.398.447.90
FASDirexion Dai20190411ETF4.632.781.081.511.701.27
FASTFastenal Co20190411A3.725.722.223.773.491.94
FATFAT Brands I20190411A209.20140.65134.36105.336.2835.32
FATEFate Therape20190411A23.7713.572.933.8010.659.78
FAUSFirst Trust20190411ETF54.84
FAZDirexion Dai20190411ETF11.449.984.495.475.494.51
FBFacebook, In20190411A1.584.212.152.002.052.21
FBCFlagstar Ban20190411A12.844.571.401.893.172.69
FBGXUBS AG FI En20190411ETN65.0625.1817.3319.657.855.53
FBHSFORTUNE BRAN20190411A3.915.086.084.03-1.001.05
FBIOFortress Bio20190411A110.4887.0232.4337.1654.5949.86
FBIZFirst Busine20190411A163.0777.3878.1378.17-0.75-0.79
FBKFB Financial20190411A36.1017.4210.039.557.387.87
FBMFoundation B20190411A32.4313.400.812.3212.5911.08
FBMSFirst Bancsh20190411A83.7964.6754.7957.329.887.35
FBNCFirst Bancor20190411A29.3486.826.727.1180.1079.71
FBNDFidelity Tot20190411ETF3.151.711.221.220.490.49
FBPFirst BanCor20190411A9.577.103.203.643.893.44
FBSSFauquier Ban20190411A352.89137.95108.49108.4929.4629.46
FBTFirst Trust20190411ETF7.665.053.784.621.270.44
FBZFirst Trust20190411ETF30.0725.6824.3524.401.321.28
FCFranklin Cov20190411A94.5149.4226.3230.9723.0918.45
FCAFirst Trust20190411ETF111.0689.7789.7789.770.000.00
FCALFirst Trust20190411ETF44.8616.4716.4716.470.000.00
FCANFirst Trust20190411ETF20.9612.3912.3912.390.000.00
FCAPFirst Capita20190411A410.65281.66254.19254.8627.4826.81
FCAUFIAT CHRYSLE20190411A6.444.772.102.522.662.24
FCBCFirst Commun20190411A50.6628.9026.5225.762.383.15
FCBPFirst Choice20190411A154.1771.7564.5364.537.217.21
FCCOFirst Commun20190411A203.7666.48104.95104.95-38.47-38.47
FCCY1st Constitu20190411A279.22337.42332.48332.484.934.93
FCEFFirst Trust20190411ETF26.9317.1117.1117.110.000.00
FCELFuelCell Ene20190411A69.9197.3783.8485.1013.5212.27
FCFFirst Common20190411A8.606.842.462.234.384.61
FCFSFirstCash, I20190411A15.645.541.811.743.733.80
FCGFirst Trust20190411ETF6.055.802.312.853.492.94
FCNFTI Consulti20190411A16.925.672.562.523.123.16
FCNCAFirst Citize20190411A35.6517.084.854.7811.7011.81
FCOMFidelity MSC20190411ETF8.854.043.893.980.150.05
FCORFidelity Cor20190411ETF7.6415.0612.5713.642.491.42
FCPTFour Corners20190411A9.006.784.044.432.742.35
FCTRFirst Trust20190411ETF24.3510.399.489.150.911.24
FCVTFirst Trust20190411ETF20.9819.9119.3719.630.530.27
FCXFreeport-McM20190411A7.626.623.393.623.233.00
FDBCFidelity D &20190411A510.87368.39367.76367.760.630.63
FDDFirst Trust20190411ETF7.953.861.723.022.150.84
FDEFFirst Defian20190411A45.0325.943.965.1821.9820.76
FDEMFidelity Tar20190411ETF43.95221.50221.50221.500.000.00
FDEVFidelity Tar20190411ETF44.7439.1739.1739.170.000.00
FDHYFidelity Hig20190411ETF21.619.548.048.541.501.01
FDISFidelity MSC20190411ETF4.213.652.272.341.381.31
FDIVFirst Trust20190411ETF22.3311.8911.8911.890.000.00
FDLFirst Trust20190411ETF3.442.602.112.020.490.58
FDLOFidelity Low20190411ETF9.406.596.456.420.080.10
FDMFirst Trust20190411ETF13.3315.6614.7015.100.960.56
FDMOFidelity Mom20190411ETF14.0910.8610.7510.860.120.01
FDNFirst Trust20190411ETF2.331.510.000.371.521.14
FDNIFirst Trust20190411ETF123.2055.6555.5755.570.080.08
FDPFresh Del Mo20190411A21.5377.7277.4677.670.260.04
FDRRFidelity Div20190411ETF13.928.167.597.680.570.48
FDSFactset Rese20190411A11.054.011.181.652.822.36
FDTFirst Trust20190411ETF12.387.646.767.310.880.33
FDTSFirst Trust20190411ETF46.6938.8638.8638.860.000.00
FDUSFidus Invest20190411A22.139.855.065.964.823.91
FDVVFidelity Hig20190411ETF9.678.186.506.621.691.57
FDXFedEx Corpor20190411A3.572.821.972.120.850.70
FEFirstEnergy20190411A2.552.450.770.911.681.54
FEIMFrequency El20190411A282.79112.91112.91112.910.000.00
FELEFranklin Ele20190411A22.427.212.913.574.303.64
FEMFirst Trust20190411ETF8.0041.0143.8348.57-2.82-7.56
FEMBFirst Trust20190411ETF52.9539.2840.4741.53-1.19-2.25
FEMSFirst Trust20190411ETF59.3633.2133.2233.220.000.00
FENCFennec Pharm20190411A192.01114.8374.2685.7040.5729.13
FENYFidelity MSC20190411ETF5.813.806.316.84-2.50-3.04
FEPFirst Trust20190411ETF6.7410.9610.8110.780.140.18
FETFORUM ENERGY20190411A20.3481.2076.9776.984.394.37
FEULCredit Suiss20190411ETN30.6362.6662.5762.570.090.09
FEUZFirst Trust20190411ETF74.2035.8635.3635.360.500.50
FEXFirst Trust20190411ETF2.832.421.411.431.010.99
FEYEFireEye, Inc20190411A6.407.212.272.154.955.00
FEZSPDR EURO ST20190411ETF2.662.410.590.751.821.66
FFFuture Fuel20190411A18.808.520.601.297.927.23
FFBCFirst Financ20190411A9.9227.840.810.6827.1427.25
FFBWFFBW, Inc. C20190411A158.68
FFEUBarclays ETN20190411ETN40.7632.2828.1427.694.144.59
FFGFBL Financia20190411A37.4827.3224.4524.592.872.73
FFHGFormula Foli20190411ETF39.4624.6324.2224.700.41-0.07
FFHLFuwei Films20190411A300.59183.18153.99151.6929.1831.48
FFICFlushing Fin20190411A34.3612.495.296.307.206.19
FFINFirst Financ20190411A12.856.413.743.712.672.70
FFIUUVA Unconstr20190411ETF54.3417.8117.2117.210.600.60
FFIVF5 Networks20190411A5.873.371.301.252.072.12
FFNWFirst Financ20190411A296.70104.49104.47103.800.020.69
FFRFirst Trust20190411ETF25.0416.4125.3932.97-8.97-16.55
FFSGFormulaFolio20190411ETF42.5834.9133.6933.691.221.22
FFTGFormulaFolio20190411ETF44.1628.9628.9628.960.000.00
FFTIFormulaFolio20190411ETF41.6828.4828.4828.480.000.00
FFTYInnovator IB20190411ETF4.104.322.200.802.123.52
FFWMFirst Founda20190411A19.5245.5938.2137.057.388.57
FGFGL Holdings20190411A13.236.894.263.932.632.96
FGBIFIRST GUARAN20190411A190.1780.1746.0946.1434.0834.04
FGDFirst Trust20190411ETF8.345.795.238.530.56-2.74
FGENFibroGen, In20190411A14.195.211.942.553.272.66
FGMFirst Trust20190411ETF17.139.836.836.913.002.92
FHBFirst Hawaii20190411A4.959.97-0.42-0.1610.3910.13
FHKFirst Trust20190411ETF66.9872.6672.6672.660.000.00
FHLCFidelity MSC20190411ETF3.885.701.431.554.274.15
FHNFirst Horizo20190411A7.186.853.643.753.213.11
FIFRANKS INTER20190411A17.3925.515.625.5519.9020.06
FIBKFirst Inters20190411A10.495.461.051.184.414.28
FIBRiShares Edge20190411ETF7.953.801.501.512.302.28
FICOFair Isaac C20190411A15.806.664.264.482.402.19
FIDFirst Trust20190411ETF143.0655.2043.6245.9411.589.26
FIDIFidelity Int20190411ETF28.414.494.494.490.000.00
FIDUFidelity MSC20190411ETF4.723.724.153.13-0.430.59
FIEEFI Enhanced20190411ETN72.1047.0946.9147.040.180.04
FIHDUBS AG FI En20190411ETN38.5919.0116.1516.472.862.54
FILLiShares MSCI20190411ETF48.1166.9731.8732.2635.1034.72
FINXGlobal X Fun20190411ETF20.6935.5827.5535.158.030.43
FISFidelity Nat20190411A2.131.000.300.460.700.53
FISIFinancial In20190411A157.4542.6039.9839.832.622.77
FISRSPDR SSGA Fi20190411ETF12.4513.7413.7412.420.001.32
FISVFiserv Inc20190411A1.682.220.740.971.481.24
FITFitbit, Inc.20190411A17.2112.576.687.335.895.24
FITBFifth Third20190411A3.773.350.711.132.642.22
FIVAFidelity Int20190411ETF119.8510.5510.3410.340.210.21
FIVEFive Below,20190411A9.426.390.392.226.004.16
FIVGDefiance Nex20190411ETF6.4416.5810.2212.826.363.76
FIVNFIVE9, INC.20190411A14.059.402.602.856.816.55
FIWFirst Trust20190411ETF10.4912.7212.6112.710.110.01
FIXComfort Syst20190411A11.744.941.662.833.282.11
FIXDFirst Trust20190411ETF4.192.912.532.490.380.42
FIXXHomology Med20190411A28.5320.2410.1412.6910.107.55
FIYYBarclays ETN20190411ETN39.7431.1731.8331.23-0.66-0.06
FIZZNational Bev20190411A19.4111.261.562.349.718.92
FJPFirst Trust20190411ETF18.908.267.628.140.640.11
FKOFirst Trust20190411ETF27.37
FKUFirst Trust20190411ETF20.747.987.987.980.000.00
FLFoot Locker,20190411A3.523.791.721.912.071.87
FLAGFLAG-Forensi20190411ETF72.1641.8341.8341.830.000.00
FLATiPath US Tre20190411ETF136.38
FLAXFranklin FTS20190411ETF33.3011.5010.409.521.101.98
FLBLFranklin Lib20190411ETF31.2811.9711.9711.970.000.00
FLBRFranklin FTS20190411ETF40.2358.703.5858.8355.13-0.13
FLCAFranklin FTS20190411ETF24.9947.0353.6653.66-6.62-6.62
FLCHFranklin FTS20190411ETF24.3311.8111.0511.810.750.00
FLCOFranklin Lib20190411ETF16.679.449.449.440.000.00
FLDMFluidigm Cor20190411A18.9837.364.874.9532.4932.40
FLDRFidelity Low20190411ETF6.895.285.135.190.150.10
FLEEFranklin FTS20190411ETF9.548.418.418.410.000.00
FLEHFranklin FTS20190411ETF33.958.148.148.140.000.00
FLEUBarclays ETN20190411ETN51.5429.2629.2629.260.000.00
FLEXFlex Ltd. Or20190411A9.078.131.821.306.316.83
FLFRFranklin FTS20190411ETF5.6212.1612.1612.160.000.00
FLGBFranklin FTS20190411ETF18.5112.9412.5812.580.360.36
FLGECredit Suiss20190411ETN30.7918.0713.6213.554.454.52
FLGRFranklin FTS20190411ETF13.1514.0014.0014.000.000.00
FLGTFulgent Gene20190411A198.75180.89144.49144.6136.4036.28
FLHKFranklin FTS20190411ETF9.521.911.841.780.080.14
FLHYFranklin Lib20190411ETF34.2917.2717.7217.72-0.45-0.45
FLIAFranklin Lib20190411ETF37.7016.1620.2020.20-4.04-4.04
FLICFirst of Lon20190411A29.4413.811.951.7111.8612.10
FLINFranklin FTS20190411ETF40.8518.8418.8418.840.000.00
FLIRFlir Systems20190411A5.285.71-0.303.856.021.87
FLIYFranklin FTS20190411ETF12.707.967.967.960.000.00
FLJHFranklin FTS20190411ETF26.1529.8229.8229.820.000.00
FLJPFranklin FTS20190411ETF12.094.194.214.19-0.010.00
FLKRFranklin FTS20190411ETF44.0210.9010.9010.900.000.00
FLLFull House R20190411A145.9272.8850.9754.1821.9218.70
FLLAFranklin FTS20190411ETF26.847.507.507.500.000.00
FLLVFranklin Lib20190411ETF39.7215.8515.8515.850.000.00
FLMFirst Trust20190411ETF46.0717.65-8.78-8.7826.4326.43
FLMBFranklin Lib20190411ETF27.0712.355.406.736.955.63
FLMIFranklin Lib20190411ETF40.0834.7134.7134.710.000.00
FLMNFalcon Miner20190411A57.7744.4812.8019.5331.6924.95
FLMXFranklin FTS20190411ETF70.3414.4414.4414.440.000.00
FLNFirst Trust20190411ETF45.4543.8415.9620.7027.8723.14
FLNTFluent, Inc.20190411A33.2137.194.552.1332.6435.06
FLOFlowers Food20190411A5.059.831.418.058.431.78
FLOTiShares Floa20190411ETF1.972.782.702.700.080.08
FLOWSPX FLOW, In20190411A20.317.152.062.235.094.92
FLQDFranklin Lib20190411ETF23.821.311.311.310.000.00
FLQEFranklin Lib20190411ETF21.388.426.376.372.062.06
FLQGFranklin Lib20190411ETF23.8424.3524.3524.350.000.00
FLQHFranklin Lib20190411ETF35.2527.2827.2827.280.000.00
FLQLFranklin Lib20190411ETF7.423.283.253.210.030.07
FLQMFranklin Lib20190411ETF17.4767.5667.5667.560.000.00
FLQSFranklin Lib20190411ETF20.8622.7127.7422.63-5.020.09
FLRFluor Corpor20190411A4.292.610.400.452.212.16
FLRNSPDR Bloombe20190411ETF3.262.562.552.550.000.00
FLRTPacific Glob20190411ETF107.5859.7772.7772.77-13.00-13.00
FLRUFranklin FTS20190411ETF82.8144.2244.6044.60-0.38-0.38
FLSFlowserve Co20190411A5.202.420.490.631.931.79
FLSAFranklin FTS20190411ETF35.8139.5639.5639.560.000.00
FLSWFranklin FTS20190411ETF31.174.164.164.160.000.00
FLTFleetCor Tec20190411A6.492.630.691.011.941.62
FLTBFidelity Lim20190411ETF5.493.252.622.620.620.62
FLTRVanEck Vecto20190411ETF4.047.537.497.490.050.04
FLTWFranklin FTS20190411ETF66.4857.4557.4557.450.000.00
FLWS1-800-FLOWER20190411A16.0814.572.152.7612.4511.84
FLXNFlexion Ther20190411A16.6617.3611.9112.415.454.95
FLXSFlexsteel In20190411A69.1142.6024.8526.2217.7516.38
FLZAFranklin FTS20190411ETF30.2231.2231.2231.220.000.00
FMiShares MSCI20190411ETF20.5511.0412.0812.11-1.04-1.07
FMAOFarmers & Me20190411A442.50387.67364.35378.7923.328.88
FMATFidelity MSC20190411ETF5.625.713.042.722.672.99
FMBFirst Trust20190411ETF7.242.551.922.060.630.49
FMBHFirst Mid Ba20190411A170.7392.3455.2055.8937.1536.46
FMBIFirst Midwes20190411A8.8719.585.413.2614.1716.32
FMCFMC Corporat20190411A5.332.800.530.752.272.06
FMCIForum Merger20190411A51.3810.07-30.19-30.1940.2640.26
FMFFirst Trust20190411ETF14.8716.5623.3423.34-6.79-6.79
FMHIFirst Trust20190411ETF33.2311.0611.0611.060.000.00
FMKFirst Trust20190411ETF26.7026.2426.2426.240.000.00
FMNBFarmers Nati20190411A60.9937.9727.9828.369.999.62
FNFabrinet20190411A12.135.702.612.883.092.82
FNBF.N.B. Corp20190411A9.346.933.263.443.673.49
FNCBFNCB Bancorp20190411A134.6558.6347.2448.0211.3910.60
FNCLFidelity MSC20190411ETF3.832.671.932.180.740.50
FNDFloor & Deco20190411A7.073.671.511.702.161.97
FNDASchwab Funda20190411ETF5.834.842.182.212.662.63
FNDBSchwab Funda20190411ETF10.846.142.466.393.69-0.25
FNDCSchwab Funda20190411ETF10.906.025.495.210.530.81
FNDESchwab Funda20190411ETF5.332.372.222.290.150.08
FNDFSchwab Funda20190411ETF4.263.682.473.231.200.45
FNDXSchwab Funda20190411ETF4.134.542.921.591.622.95
FNFFidelity Nat20190411A4.394.971.682.403.292.58
FNGDMicroSectors20190411ETN16.788.395.465.392.943.01
FNGUMicroSectors20190411ETN12.338.326.476.961.851.36
FNGZMicroSectors20190411ETN27.5570.0859.9359.9310.1510.15
FNHCFedNat Holdi20190411A59.0215.248.608.986.646.25
FNIFirst Trust20190411ETF14.548.919.099.05-0.17-0.14
FNJNFinjan Holdi20190411A78.1753.4628.2133.8425.2619.62
FNKFirst Trust20190411ETF46.4124.1422.8823.091.261.05
FNKOFunko, Inc.20190411A27.0023.804.364.0119.4419.79
FNLCFirst Bancor20190411A192.1067.7653.5458.9414.238.82
FNVFranco-Nevad20190411A4.102.750.570.862.181.90
FNWBFirst Northw20190411A219.98134.2891.0191.0143.2743.27
FNXFirst Trust20190411ETF8.364.895.004.81-0.110.07
FNYFirst Trust20190411ETF34.0614.9414.9414.940.000.00
FOCSFocus Financ20190411A60.6625.4813.6215.4811.8610.00
FOEFerro Corpor20190411A7.184.901.942.282.962.62
FOLDAmicus Thera20190411A8.198.943.504.975.453.98
FONRFonar Corpor20190411A93.7360.8838.1839.3622.7121.53
FORForestar Gro20190411A98.4911.904.925.696.986.21
FORDForward Indu20190411A188.69503.71201.77205.18301.95298.54
FORKFuling Globa20190411A187.30115.2985.0583.9430.2531.35
FORMFormFactor I20190411A14.1941.445.273.3236.1738.13
FORRForrester Re20190411A119.6336.0729.2530.066.826.01
FOSLFossil Group20190411A11.158.801.260.457.548.35
FOVLiShares Focu20190411ETF9.7947.7347.7347.730.000.00
FOXFox Corporat20190411A3.393.86-0.160.114.023.75
FOXAFox Corporat20190411A3.033.41-0.110.033.513.38
FOXFFox Factory20190411A21.019.995.536.374.463.62
FPAFirst Trust20190411ETF60.5629.5124.3725.045.134.47
FPACFar Point Ac20190411A93.3218.8418.8418.840.000.00
FPAYFlexShopper,20190411A214.0196.2557.8067.6538.4528.60
FPEFirst Trust20190411ETF5.494.422.893.041.531.39
FPEIFirst Trust20190411ETF8.676.165.945.940.230.23
FPHFive Point H20190411A36.5121.3312.7114.168.627.17
FPIFarmland Par20190411A32.0522.917.608.6915.3114.22
FPRXFive Prime T20190411A25.1117.286.4912.8610.794.42
FPXFirst Trust20190411ETF3.682.371.481.510.890.87
FPXEFirst Trust20190411ETF16.04
FPXIFirst Trust20190411ETF36.123.613.503.500.110.11
FQALFidelity Qua20190411ETF9.754.244.174.340.07-0.09
FRFirst Indust20190411A4.632.771.091.181.681.59
FRAKVanEck Vecto20190411ETF45.3035.5520.4023.6815.1511.87
FRANFrancesca''s20190411A91.8566.0759.6660.646.415.43
FRBAFirst Bank20190411A64.7325.0222.9322.722.092.31
FRBKRepublic Fir20190411A48.8929.2813.9115.2415.3814.04
FRCFirst Republ20190411A4.382.090.751.081.341.01
FRDFriedman Ind20190411A89.8754.107.507.5046.6146.61
FRELFidelity MSC20190411ETF6.247.582.316.445.271.14
FRGIFiesta Resta20190411A21.3414.793.704.4911.0910.30
FRIFirst Trust20190411ETF6.056.655.175.641.481.01
FRLGLarge Cap Gr20190411ETN60.8027.1026.6126.810.430.23
FRMEFirst Mercha20190411A12.845.404.244.811.160.60
FROFrontline Lt20190411A13.1410.204.804.585.385.59
FRPHFRP Holdings20190411A264.30116.2959.6872.1856.6144.11
FRPTFreshpet, In20190411A28.7216.98-10.74-2.4827.7219.46
FRTFederal Real20190411A6.072.741.000.981.741.76
FRTAForterra, In20190411A63.5731.6712.8517.8418.8213.83
FSBFranklin Fin20190411A30.8916.247.939.018.317.24
FSBCFSB Bancorp,20190411A197.01141.74141.74141.740.000.00
FSBWFS Bancorp,20190411A293.28128.20113.41116.8914.7911.31
FSCTForeScout Te20190411A21.3224.1722.3125.191.86-1.02
FSFGFirst Saving20190411A156.5352.0452.0452.040.000.00
FSIFlexible Sol20190411A156.71103.1088.4698.0514.655.05
FSKFS KKR Capit20190411A16.5413.4513.5912.27-0.141.18
FSLRFirst Solar,20190411A6.055.331.162.284.173.05
FSMFORTUNA Silv20190411A29.5225.5217.3017.818.227.64
FSMBFirst Trust20190411ETF26.2813.7913.8113.81-0.03-0.03
FSMDFidelity Sma20190411ETF30.37176.07176.07176.070.000.00
FSPFranklin Str20190411A18.2315.728.839.096.896.63
FSSFederal Sign20190411A11.934.581.181.573.403.01
FSTAFidelity MSC20190411ETF3.687.195.001.852.195.34
FSTRFoster (Lb)20190411A62.7427.927.1910.4420.7317.49
FSVFirstService20190411A25.6511.465.824.935.646.52
FSZFirst Trust20190411ETF35.5619.5919.5319.740.06-0.15
FTAFirst Trust20190411ETF2.941.901.151.240.750.66
FTACFinTech Acqu20190411A69.7635.0710.5610.5624.5224.52
FTAGFirst Trust20190411ETF25.976.016.016.010.000.00
FTAIFortress Tra20190411A19.679.803.794.986.024.83
FTCFirst Trust20190411ETF4.164.642.342.602.302.04
FTCHFarfetch Lim20190411A15.487.404.444.522.962.89
FTCSFirst Trust20190411ETF2.302.621.901.930.720.69
FTDRfrontdoor, i20190411A37.8015.310.003.1515.3112.16
FTECFidelity MSC20190411ETF2.513.082.652.690.430.39
FTEKFuel Tech, I20190411A82.5449.4640.7142.858.766.61
FTFTFuture FinTe20190411A65.7967.47-0.6818.8568.1548.63
FTGCFirst Trust20190411ETF15.9110.397.097.103.313.30
FTHIFirst Trust20190411ETF18.0913.6113.1513.410.460.20
FTITechnipFMC p20190411A4.113.401.461.621.941.78
FTKFlotek Indus20190411A35.6325.7412.9515.0812.7810.61
FTLBFirst Trust20190411ETF19.684.544.544.540.000.00
FTLSFirst Trust20190411ETF14.299.958.879.281.080.68
FTNTFortinet, In20190411A3.473.02-0.180.193.202.83
FTRFrontier Com20190411A40.2140.5324.6925.7615.8614.77
FTRIFirst Trust20190411ETF48.5318.9818.9818.980.000.00
FTSFortis Inc.20190411A2.842.550.760.791.791.76
FTSDFranklin Lib20190411ETF9.939.138.828.840.320.29
FTSIFTS Internat20190411A40.2821.7013.3314.598.377.11
FTSLFirst Trust20190411ETF3.843.802.702.671.101.13
FTSMFirst Trust20190411ETF1.671.241.241.240.000.00
FTVFortive Corp20190411A3.283.553.762.32-0.211.23
FTXDFirst Trust20190411ETF34.9023.5323.5323.530.000.00
FTXGFirst Trust20190411ETF43.2351.4851.4851.480.000.00
FTXHFirst Trust20190411ETF52.4729.8929.8929.890.000.00
FTXLFirst Trust20190411ETF55.3130.4414.3322.2016.118.23
FTXNFirst Trust20190411ETF42.1939.6440.6440.64-1.00-1.00
FTXOFirst Trust20190411ETF4.486.74-1.39-1.268.138.00
FTXRFirst Trust20190411ETF11.4012.2912.2912.290.000.00
FUEAB Svensk Ek20190411ETN313.791658.981658.981658.980.000.00
FULH.B. Fuller20190411A10.904.832.062.222.772.61
FULTFulton Finan20190411A6.848.881.922.256.966.66
FUMBFirst Trust20190411ETF16.9419.9214.9414.944.984.98
FUNCedar Fair,20190411A22.9610.344.616.165.724.17
FUNCFirst United20190411A189.16140.18117.53130.8022.659.38
FUNDSprott Focus20190411A28.3515.0414.9314.930.110.11
FUSBFirst US Ban20190411A295.57166.94166.94166.940.000.00
FUTProShares Ma20190411ETF23.6742.2742.2742.270.000.00
FUTYFidelity MSC20190411ETF3.962.440.831.581.600.85
FUVArcimoto, In20190411A127.11119.7645.4068.6774.3551.09
FVFirst Trust20190411ETF7.613.915.054.83-1.13-0.91
FVALFidelity Val20190411ETF22.448.976.867.142.111.84
FVCFirst Trust20190411ETF23.5713.7913.7413.740.050.05
FVCBFVCBankcorp,20190411A194.42108.31106.26102.842.045.47
FVDFirst Trust20190411ETF3.183.331.801.851.531.49
FVEFive Star Se20190411A258.04269.63194.49197.1875.1472.45
FVLFirst TrustV20190411ETF23.9117.9517.9517.950.000.00
FWDBAdvisorShare20190411ETF60.2011.5411.5411.540.000.00
FWONALiberty Medi20190411A24.8313.036.657.466.385.57
FWONKLiberty Medi20190411A12.2510.790.731.7510.069.04
FWRDForward Air20190411A20.206.801.801.795.005.01
FXDFirst Trust20190411ETF5.044.313.103.621.220.69
FXGFirst Trust20190411ETF4.754.491.403.693.080.79
FXHFirst Trust20190411ETF5.153.312.963.020.350.29
FXIiShares Chin20190411ETF2.242.171.080.941.081.23
FXLFirst Trust20190411ETF3.132.851.532.021.320.83
FXNFirst Trust20190411ETF8.475.221.702.243.472.98
FXOFirst Trust20190411ETF3.783.361.652.541.710.82
FXPProShares Ul20190411ETF3.462.650.660.491.982.16
FXRFirst Trust20190411ETF4.613.901.882.252.021.65
FXUFirst Trust20190411ETF5.153.12-0.111.613.231.51
FXZFirst Trust20190411ETF4.642.590.751.231.841.36
FYCFirst Trust20190411ETF11.976.725.165.731.560.99
FYLDCambria Fore20190411ETF40.2244.2635.6244.268.630.00
FYTFirst Trust20190411ETF32.8318.1317.2217.220.910.91
FYXFirst Trust20190411ETF9.555.755.004.870.750.88
GGENPACT LIMI20190411A4.252.711.421.321.291.39
GAACambria Glob20190411ETF29.8225.6025.3325.330.280.28
GABCGerman Ameri20190411A30.1514.1610.2410.613.923.55
GAIAGaia, Inc. C20190411A44.5232.8613.405.6419.4627.22
GAINGladstone In20190411A19.5317.3312.7912.784.544.54
GALSPDR SSgA Gl20190411ETF38.1730.8730.8730.870.000.00
GALTGalectin The20190411A41.6651.902.641.9749.2649.93
GAMRETFMG Video20190411ETF28.1614.619.8812.744.731.88
GARSGarrison Cap20190411A23.0612.2211.7612.220.460.00
GASSStealthGas,20190411A67.2647.1938.2737.438.919.76
GATXGATX Corpora20190411A21.4711.227.368.253.862.97
GAZiPath Series20190411ETN420.15380.26388.06388.06-7.79-7.79
GBCIGlacier Banc20190411A10.3530.608.343.4222.2627.18
GBDCGolub Capita20190411A10.3512.732.311.2810.4111.44
GBFiShares Gove20190411ETF8.213.323.403.64-0.08-0.32
GBILGoldman Sach20190411ETF1.001.481.271.270.200.21
GBLGAMCO Invest20190411A145.8490.6387.0787.143.553.49
GBLIGlobal Indem20190411A466.11199.52178.80181.0220.7318.50
GBRNew Concept20190411A204.39126.3999.4999.4226.8926.97
GBTGlobal Blood20190411A19.4810.045.785.494.264.55
GBUYGoldman Sach20190411ETF13.487.6611.159.40-3.49-1.75
GBXThe Greenbri20190411A17.018.394.154.844.243.55
GCAPGain Capital20190411A23.7219.929.2810.9910.648.94
GCBCGreene Count20190411A162.5798.81139.10139.10-40.29-40.29
GCEClaymore/Rob20190411ETN1729.85
GCIGannett Co.,20190411A10.718.765.845.622.923.14
GCOGenesco Inc.20190411A16.676.792.632.754.164.04
GCOWPacer Global20190411ETF37.7327.7427.9127.60-0.180.14
GCPGCP Applied20190411A12.8810.289.329.310.960.97
GDGeneral Dyna20190411A3.722.811.802.231.010.58
GDATGoldman Sach20190411ETF13.2210.6410.6411.360.00-0.72
GDDYGoDaddy Inc20190411A4.283.081.551.781.531.31
GDENGolden Enter20190411A33.4059.6921.7820.6737.9139.02
GDMAGadsden Dyna20190411ETF18.681.191.191.190.000.00
GDNAGoldman Sach20190411ETF15.4812.1816.3415.14-4.17-2.96
GDOTGreen Dot Co20190411A12.754.452.092.182.372.27
GDPGoodrich Pet20190411A222.31141.42111.48110.9529.9430.46
GDVDPrincipal Ac20190411ETF39.0616.6416.6416.640.000.00
GDXVanEck Vecto20190411ETF4.494.140.932.073.212.08
GDXJVanEck Vecto20190411ETF3.182.780.871.211.911.57
GEGeneral Elec20190411A10.929.396.226.963.172.43
GECGreat Elm Ca20190411A200.13151.5595.4595.4556.1156.11
GECCGreat Elm Ca20190411A48.9733.6930.5329.593.164.10
GEFGreif, Inc.20190411A16.935.562.422.713.152.85
GEFBGreif, Inc.20190411A90.0339.6643.8243.06-4.17-3.40
GELGenesis Ener20190411A10.335.792.082.473.713.32
GEMGoldman Sach20190411ETF7.684.244.524.54-0.28-0.30
GENGenesis Heal20190411A102.4470.0473.1273.12-3.07-3.07
GENCGencor Indus20190411A210.67133.46130.78133.462.680.00
GENYPrincipal Mi20190411ETF127.9894.6864.2464.1730.4530.52
GEOThe GEO Grou20190411A9.2813.4510.1010.513.352.94
GEOSGeospace Tec20190411A83.7133.0714.2915.8118.7817.27
GERNGeron Corp20190411A49.0344.2419.8423.0724.4021.17
GESGuess?, Inc.20190411A7.524.190.902.243.291.95
GEVOGevo, Inc.20190411A80.7588.9550.1055.6238.8533.33
GFEDGuaranty Fed20190411A313.16298.45298.45298.450.000.00
GFFGriffon Corp20190411A15.999.816.627.523.192.29
GFINGoldman Sach20190411ETF14.895.645.715.73-0.08-0.09
GFNGeneral Fina20190411A95.4035.050.8613.3134.1921.74
GGGGraco Inc20190411A4.172.590.821.041.771.55
GHGuardant Hea20190411A22.7823.0916.8518.676.234.41
GHCGRAHAM HOLDI20190411A35.4920.1613.3415.256.824.89
GHLGreenhill &20190411A19.729.73-1.581.8211.307.90
GHMGraham Corpo20190411A267.99141.90141.68141.680.210.21
GHSIGuardion Hea20190411A420.21283.15265.61282.8817.530.26
GHYBGoldman Sach20190411ETF7.972.151.231.060.921.09
GHYGiShares US &20190411ETF10.906.005.415.490.590.51
GIBCGI Inc.20190411A3.943.151.201.501.951.65
GIFIGulf Island20190411A89.2696.4818.5318.7677.9477.71
GIGBGoldman Sach20190411ETF8.182.074.064.06-1.99-1.99
GIGMGigaMedia Lt20190411A249.72226.12206.65206.6519.4719.47
GIISPDR S&P Glo20190411ETF11.366.485.435.461.051.02
GIIIG-Iii Appare20190411A11.5811.425.086.496.344.93
GILGildan Activ20190411A3.283.951.221.592.732.36
GILDGilead Scien20190411A1.632.08-0.10-0.102.182.18
GILTGilat Satell20190411A69.1045.2040.9840.984.234.23
GISGeneral Mill20190411A2.142.771.100.801.681.97
GKOSGlaukos Corp20190411A22.3910.434.786.565.653.87
GLADGladstone Ca20190411A19.7115.565.114.2610.4411.29
GLBSGlobus Marit20190411A103.5885.3864.8163.4620.5721.92
GLBYWisdomTree Y20190411ETF54.9649.1549.1549.150.000.00
GLBZGlen Burnie20190411A630.52
GLDDGreat Lakes20190411A15.2316.9711.8912.075.084.90
GLDICredit Suiss20190411ETF71.6519.73-19.55-19.7839.2839.51
GLGTD Holdings,20190411A50.4746.415.699.5340.7336.84
GLIBAGCI Liberty,20190411A9.515.081.902.423.182.66
GLMDGalmed Pharm20190411A81.9644.1312.3316.7531.8027.39
GLNGGolar LNG Lt20190411A8.595.692.943.112.752.58
GLOBGLOBANT S.A.20190411A20.707.353.554.433.802.92
GLOGGASLOG LTD20190411A12.9711.8214.679.25-2.852.57
GLOPGASLOG PARTN20190411A16.738.752.983.925.764.82
GLPGlobal Partn20190411A25.6424.1120.3120.653.793.46
GLPIGaming and L20190411A4.022.041.181.670.860.35
GLREGreenlight C20190411A19.5528.182.764.0825.4324.17
GLTGlatfelter20190411A20.4110.562.953.077.617.49
GLUUGlu Mobile I20190411A9.8310.440.620.559.839.89
GLWCorning Inco20190411A3.223.000.490.712.512.29
GLYCGlycoMimetic20190411A31.1530.544.067.4926.4823.05
GMGeneral Moto20190411A2.572.720.911.111.811.61
GMANGoldman Sach20190411ETF14.3214.7812.7814.812.00-0.03
GMDAGamida Cell20190411A480.45314.02282.93297.6431.0916.39
GMEGameStop Cor20190411A10.309.302.843.636.465.67
GMEDGLOBUS MEDIC20190411A8.614.432.452.821.981.61
GMFSPDR S&P Eme20190411ETF23.9016.9016.6316.630.260.26
GMLPGolar LNG Pa20190411A20.0513.768.347.605.426.22
GMOGeneral Moly20190411A217.53240.66233.86233.266.807.40
GMOMCambria Glob20190411ETF41.2136.9236.9236.920.000.00
GMREGlobal Medic20190411A16.688.104.835.453.272.66
GMSGMS Inc.20190411A16.986.922.543.824.383.10
GNAFMicroSectors20190411ETN54.744.214.214.210.000.00
GNCGNC Holdings20190411A38.9444.2734.3130.439.9713.84
GNCAGenocea Bios20190411A286.82193.78176.31171.7617.4722.02
GNEGENIE ENERGY20190411A27.6723.01-4.27-4.5427.2827.55
GNKGENCO SHIPPI20190411A29.8218.725.856.7812.8711.94
GNLGlobal Net L20190411A5.865.242.602.232.633.01
GNMAiShares GNMA20190411ETF5.411.251.251.250.000.00
GNMKGenMark Diag20190411A30.7528.2410.368.2917.8819.95
GNOMGlobal X Gen20190411ETF23.3824.7320.0522.254.682.48
GNPXGenprex, Inc20190411A276.4981.1352.0852.0829.0529.05
GNRSPDR S&P Glo20190411ETF7.955.306.646.74-1.34-1.44
GNRCGENERAC HOLD20190411A14.784.334.664.08-0.330.26
GNTXGentex Corp20190411A4.964.440.480.963.963.48
GNTYGuaranty Ban20190411A241.1698.0781.0582.9617.0315.11
GNUSGenius Brand20190411A110.3668.0164.0364.033.983.98
GNWGenworth Fin20190411A25.8619.509.4310.0810.089.41
GOATVanEck Vecto20190411ETF25.5614.88-2.335.1317.219.75
GOAUUS Global GO20190411ETF39.0460.2157.8159.682.400.53
GOEXGlobal X Gol20190411ETF119.0658.5459.7960.21-1.25-1.67
GOGLGolden Ocean20190411A19.5027.5221.6825.295.842.23
GOGOGogo Inc.20190411A26.9023.086.479.0016.6213.88
GOLDBarrick Gold20190411A7.476.021.982.554.043.47
GOLFAcushnet Hol20190411A14.327.103.543.643.563.46
GOODGladstone Co20190411A18.7416.954.424.2212.5312.73
GOOGAlphabet Inc20190411A5.863.151.271.721.881.43
GOOGLAlphabet Inc20190411A4.114.923.593.991.340.93
GOOSCanada Goose20190411A5.273.060.770.862.292.20
GOROGold Resourc20190411A26.6127.492.269.0125.2318.48
GOSSGossamer Bio20190411A87.3747.2021.5626.4725.6420.73
GOVTiShares U.S.20190411ETF3.993.052.892.990.150.06
GPCGenuine Part20190411A4.912.461.251.301.211.17
GPIGroup 1 Auto20190411A24.5814.215.278.098.946.12
GPKGraphic Pack20190411A7.828.656.646.972.011.69
GPLGreat Panthe20190411A40.9249.9732.2933.3817.6816.59
GPMTGranite Poin20190411A5.6111.3210.1510.201.281.24
GPNGlobal Payme20190411A3.941.910.660.811.251.10
GPORGulfport Ene20190411A13.3311.903.585.518.316.38
GPREGreen Plains20190411A12.536.221.592.124.644.11
GPRKGEOPARK LIMI20190411A26.8835.5222.5220.0613.0015.46
GPROGoPro, Inc.20190411A14.9813.444.494.578.958.88
GPSThe Gap, Inc20190411A4.094.102.972.381.131.73
GPXGP Strategie20190411A41.9625.655.659.0019.9916.64
GQREFlexShares G20190411ETF7.443.323.533.55-0.21-0.23
GRAW.R. Grace &20190411A5.922.640.561.112.091.53
GRAFGraf Industr20190411A24.5116.5816.0519.240.53-2.50
GRBKGreen Brick20190411A42.4932.5023.3624.349.158.17
GRCThe Gorman-R20190411A71.5528.0814.6616.9113.4111.17
GREKGlobal X MSC20190411ETF11.7821.0919.2019.461.891.63
GRESIQ ARB Globa20190411ETF16.384.174.164.160.010.01
GRIDFirst Trust20190411ETF22.7428.1137.6225.32-9.512.79
GRIFGriffin Indu20190411A345.45202.58202.58202.580.000.00
GRINGrindrod Shi20190411A429.04265.51265.51265.510.000.00
GRMNGarmin Ltd20190411A2.924.002.402.331.601.67
GRNBVanEck Vecto20190411ETF25.502.322.322.320.000.00
GRNQGreenpro Cap20190411A983.65684.74551.15587.19133.5897.54
GROWUS Global In20190411A253.79261.28138.10130.51123.18130.78
GRPNGroupon, Inc20190411A28.4123.689.729.3513.9614.32
GRTSGritstone On20190411A125.4766.7129.6436.8137.0729.90
GRUAB Svensk Ek20190411ETN282.42254.62254.62254.620.000.00
GRUBGRUBHUB INC.20190411A6.373.701.531.862.161.84
GSGoldman Sach20190411A2.982.200.401.261.800.94
GSATGlobalstar,20190411A64.2941.6318.2624.6523.3716.98
GSBGlobalSCAPE,20190411A117.29127.2353.4042.5273.8384.71
GSBCGreat Southe20190411A63.4821.6416.3615.735.275.91
GSCGS Connect S20190411ETN300.93447.37443.30443.304.084.08
GSEUGoldman Sach20190411ETF51.1934.8434.6735.480.17-0.64
GSEWGoldman Sach20190411ETF11.2222.0520.8120.811.241.24
GSHDGoosehead In20190411A150.4698.5887.0587.8311.5310.76
GSIEGoldman Sach20190411ETF12.678.788.538.490.240.29
GSITGSI Technolo20190411A55.9856.4015.3219.5741.0836.83
GSJYGoldman Sach20190411ETF17.5421.6122.5121.61-0.900.00
GSKYGreenSky, In20190411A15.9313.138.2410.074.893.06
GSLGlobal Ship20190411A279.4888.3056.8082.4531.505.85
GSLCGoldman Sach20190411ETF2.595.301.081.214.234.09
GSMFerroglobe P20190411A49.1343.0429.2526.3613.8216.71
GSPBarclays Ban20190411ETN19.157.98-14.76-10.4622.7418.44
GSSGolden Star20190411A31.4521.574.184.8017.3916.76
GSSCGS ActiveBet20190411ETF20.8519.6319.3419.610.290.02
GSUMGridsum Hold20190411A164.9985.8030.8236.2754.9849.53
GSVGold Standar20190411A102.1759.3939.9440.3419.4519.05
GSYInvesco Ultr20190411ETF1.991.261.261.260.000.00
GTGoodyear Tir20190411A5.647.813.463.024.364.80
GTEGran Tierra20190411A39.3632.8916.1717.9216.7314.98
GTESGates Indust20190411A19.0010.242.082.478.167.77
GTHXG1 Therapeut20190411A54.6726.612.966.8423.6519.77
GTIMGood Times R20190411A234.17128.32131.16129.26-2.84-0.94
GTIPGoldman Sach20190411ETF6.2014.9014.1214.900.780.00
GTLSChart Indust20190411A22.375.782.493.563.292.22
GTNGray Televis20190411A6.486.773.533.523.243.25
GTNAGray Televis20190411A297.91117.751.001.00116.75116.75
GTOInvesco Tota20190411ETF27.0414.8112.1211.832.692.98
GTSTriple-S Man20190411A41.1816.157.849.868.316.29
GTTGTT Communic20190411A26.0212.504.887.047.635.46
GTXGarrett Moti20190411A19.269.574.734.824.834.75
GTYGetty Realty20190411A20.8713.863.514.1410.359.72
GTYHGTY Technolo20190411A654.43266.08252.57254.5913.5111.48
GUDBSage ESG Int20190411ETF26.8919.6219.7419.74-0.13-0.13
GULFWisdomTree20190411ETF47.8542.4111.3811.3831.0431.04
GUNRFlexShares G20190411ETF3.443.002.021.990.971.01
GUREGulf Resourc20190411A160.42125.7733.6463.1492.1362.64
GURUGlobal X Gur20190411ETF17.0913.7113.7113.710.000.00
GUSHDirexion Dai20190411ETF8.738.422.942.595.495.83
GVGoldfield Co20190411A89.89387.69329.28358.2158.4129.48
GVAGranite Cons20190411A17.294.671.932.272.742.40
GVALCambria Glob20190411ETF19.577.686.776.770.910.91
GVIiShares Inte20190411ETF2.001.131.001.050.130.08
GVIPGoldman Sach20190411ETF21.59139.15-5.940.41145.08138.73
GVPGSE Systems,20190411A262.86246.70179.98179.9866.7266.72
GWBGreat Wester20190411A11.574.020.601.133.432.90
GWGHGWG Holdings20190411A820.02418.97439.29462.42-20.32-43.44
GWREGUIDEWIRE SO20190411A7.263.192.341.580.851.61
GWRSGlobal Water20190411A67.0350.0647.5447.542.522.52
GWWW.W. Grainge20190411A8.234.862.822.302.042.56
GWXSPDR S&P Int20190411ETF12.4911.448.979.372.472.07
GXCSPDR S&P Chi20190411ETF5.033.972.052.531.921.44
GXFGlobal X FTS20190411ETF48.7529.9529.7829.780.160.16
GXGGlobal X MSC20190411ETF39.5437.6119.518.3018.1029.31
GYLDArrow Dow Jo20190411ETF160.9956.1154.3155.741.800.37
GYROGyrodyne, LL20190411A417.89315.67315.67315.670.000.00
HHyatt Hotels20190411A6.962.950.640.972.311.98
HAHawaiian Hol20190411A11.1816.504.825.3711.6811.13
HACKETFMG Prime20190411ETF7.377.6914.019.73-6.32-2.05
HAEHaemonetics20190411A11.654.282.032.172.252.11
HAFCHanmi Financ20190411A14.1173.4724.6817.8248.8055.65
HAINHain Celesti20190411A6.7415.563.223.3912.3412.19
HALHalliburton20190411A3.332.640.600.642.042.00
HALLHallmark Fin20190411A181.9197.5070.4775.4627.0322.04
HALOHalozyme The20190411A13.618.653.04-0.885.619.54
HAPVanEck Vecto20190411ETF24.2314.0814.0914.10-0.01-0.02
HARPHarpoon Ther20190411A164.3597.6187.1192.8210.504.79
HASHasbro, Inc.20190411A4.382.810.530.682.282.13
HASIHANNON ARMST20190411A7.736.203.653.812.552.40
HAUDiShares Curr20190411ETF73.14
HAUZXtrackers In20190411ETF83.6648.8362.9634.70-14.1314.12
HAWXiShares Curr20190411ETF16.0012.5812.8812.66-0.31-0.08
HAYNHaynes Inter20190411A62.3624.469.6210.2614.8414.20
HBANHuntington B20190411A7.519.152.702.626.446.54
HBBHamilton Bea20190411A94.9154.0837.9341.2316.1512.85
HBCPHome Bancorp20190411A147.64110.1686.90112.3523.25-2.20
HBIHanesbrands,20190411A5.554.700.970.143.734.56
HBIOHarvard Bios20190411A55.8759.5337.9139.3521.6120.17
HBMHudbay Miner20190411A13.5812.431.843.6210.558.81
HBMDHoward Banco20190411A321.89173.75153.83166.8719.926.88
HBNCHorizon Banc20190411A22.2712.081.621.7910.4610.29
HBPHuttig Build20190411A179.89242.1770.7168.40171.46173.77
HCAHCA Healthca20190411A4.452.040.320.531.711.51
HCAPHarvest Capi20190411A99.32113.4094.4594.4518.9518.95
HCCWarrior Met20190411A10.429.301.015.478.303.83
HCCHHL Acquisiti20190411A89.84
HCCIHeritage-Cry20190411A50.1018.7810.0712.608.716.18
HCFTHunt Compani20190411A54.2435.9927.9613.278.0322.73
HCHCHC2 Holdings20190411A51.3337.8019.7417.8618.0619.94
HCIHCI Group, I20190411A41.3135.4830.5331.494.953.99
HCKTHackett Grou20190411A26.2924.877.556.0217.3218.85
HCSGHealthcare S20190411A11.705.142.712.702.432.44
HDHome Depot,20190411A1.991.120.050.281.070.83
HDAWXtrackers MS20190411ETF22.518.538.538.530.000.00
HDEFXtrackers MS20190411ETF19.984.965.465.46-0.49-0.49
HDGProShares He20190411ETF38.2122.8122.8122.810.000.00
HDGEAdvisorShare20190411ETF24.3232.1232.4031.22-0.270.90
HDMVFirst Trust20190411ETF43.5023.2722.1523.271.110.00
HDSHD Supply Ho20190411A4.554.251.261.293.032.97
HDSNHudson Techn20190411A106.6176.793.6320.1373.1656.65
HDViShares Core20190411ETF1.131.580.300.491.281.09
HEHawaiian Ele20190411A6.153.370.990.962.382.42
HEARTurtle Beach20190411A21.5213.922.534.3211.399.59
HEBTHebron Techn20190411A823.37321.79286.49286.4935.3035.30
HECOStrategy Sha20190411ETF14.029.608.999.120.610.48
HEDJWisdomTree E20190411ETF1.533.562.753.260.810.31
HEEMiShares Curr20190411ETF21.9119.4119.1719.200.230.21
HEESH&E Equipmen20190411A22.1818.2011.3711.886.826.34
HEFAiShares Curr20190411ETF3.402.241.571.770.670.47
HEIHEICO Corpor20190411A8.623.871.371.842.512.03
HEIAHEICO CORP C20190411A12.414.400.982.033.432.38
HELEHelen Of Tro20190411A13.974.800.931.663.873.14
HEPHolly Energy20190411A18.9110.695.847.244.853.45
HESHess Corpora20190411A5.583.201.221.611.981.59
HESMHess Midstre20190411A42.6027.9527.2425.700.712.25
HEWCiShares Curr20190411ETF26.1211.8012.1712.90-0.37-1.10
HEWGiShares Curr20190411ETF3.783.172.722.910.450.26
HEWIiShares Curr20190411ETF21.9115.090.550.5514.5414.54
HEWJiShares Curr20190411ETF3.233.021.382.471.650.56
HEWLiShares Curr20190411ETF27.4810.7310.7310.730.000.00
HEWPiShares Curr20190411ETF28.118.638.638.630.000.00
HEWUiShares Curr20190411ETF18.809.0310.2510.26-1.22-1.23
HEWWiShares Curr20190411ETF22.9813.1120.1815.62-7.07-2.50
HEWYiShares Curr20190411ETF54.2818.8818.8818.880.000.00
HEXOHEXO Corp.20190411A16.0716.7811.0911.505.705.29
HEZUiShares Curr20190411ETF3.353.533.292.890.240.64
HFBLHome Federal20190411A1173.74418.71398.74415.0419.963.67
HFCHOLLYFRONTIE20190411A4.553.482.102.441.381.04
HFFGHF Foods Gro20190411A179.37151.86147.54147.544.324.32
HFXEIQ 50 Percen20190411ETF10.17
HFXIIQ 50 Percen20190411ETF21.6615.9913.8113.812.182.18
HFXJIQ 50 Percen20190411ETF44.0620.5720.5720.570.000.00
HGSHChina HGS Re20190411A443.78544.86289.61289.61255.24255.24
HGVHilton Grand20190411A5.403.400.821.482.581.93
HHCThe Howard H20190411A13.055.291.942.643.362.65
HHHHWealthbridge20190411A30.6779.4864.767.1814.7272.30
HHSHarte-Hanks,20190411A252.26134.97135.03135.03-0.06-0.06
HIHillenbrand,20190411A11.815.242.442.742.802.50
HIBBHibbett Spor20190411A15.676.470.511.695.964.78
HIFSHingham Inst20190411A88.5776.5071.6572.164.783.81
HIGThe Hartford20190411A2.502.301.211.501.090.80
HIHOHighway Hold20190411A210.6189.79105.71106.07-15.92-16.27
HIIHuntington I20190411A10.283.311.511.541.801.77
HILHill Interna20190411A65.5141.4430.5328.1110.9113.33
HIPSGraniteShare20190411ETF52.8414.2014.2014.200.000.00
HIWHighwoods Pr20190411A6.162.40-0.500.122.892.28
HJLIHancock Jaff20190411A200.54221.23151.93171.9069.3149.34
HJPXiShares Curr20190411ETF30.7930.3930.3930.390.000.00
HLHecla Mining20190411A43.6033.9325.2327.078.706.86
HLFHerbalife Nu20190411A4.262.090.610.661.491.44
HLIHoulihan Lok20190411A18.8210.455.216.855.243.60
HLITHarmonic Inc20190411A26.9725.3711.2911.0714.0714.30
HLNEHamilton Lan20190411A35.8024.4414.1914.1810.2510.26
HLTHilton World20190411A2.624.543.263.531.281.02
HLXHelix Energy20190411A13.3210.543.093.347.457.19
HMGHMG / Courtl20190411A232.23100.6495.1696.355.494.30
HMHCHoughton Mif20190411A16.7816.511.943.4314.5713.08
HMLPHOEGH LNG PA20190411A31.6719.6714.5115.435.154.24
HMNHorace Mann20190411A13.425.842.072.113.783.73
HMNFHMN Financia20190411A236.60238.61212.55214.5526.0524.06
HMOPHartford Mun20190411ETF73.487.357.357.350.000.00
HMSTHomeStreet,20190411A19.5013.764.534.609.239.16
HMSYHMS Holdings20190411A13.4910.241.070.689.189.56
HMTVHemisphere M20190411A170.56121.3219.1844.48102.1376.84
HNDLStrategy Sha20190411ETF48.0035.8413.0713.0722.7722.77
HNGRHanger Inc.20190411A19.879.454.115.145.344.31
HNIHNI Corporat20190411A15.275.742.002.253.743.49
HNNAHennessy Adv20190411A288.36316.24107.35107.35208.90208.90
HNRGHallador Ene20190411A91.1347.756.6913.4341.0634.32
HOFTHooker Furni20190411A78.9946.6917.9122.4628.7824.23
HOGHarley-David20190411A4.953.390.871.242.522.14
HOLDAdvisorShare20190411ETF8.891.351.351.350.000.00
HOLIHollsys Auto20190411A21.1915.534.126.0711.419.46
HOLXHologic Inc20190411A2.725.003.472.971.542.04
HOMBHome BancSha20190411A7.3011.70-3.55-2.4015.2614.10
HOMEAt Home Grou20190411A6.444.021.671.622.352.39
HOMZHoya Capital20190411ETF16.0210.404.614.835.795.57
HONHoneywell In20190411A1.810.89-0.49-0.501.381.39
HONEHarborOne Ba20190411A26.5217.305.549.3011.768.00
HOPEHope Bancorp20190411A8.4122.413.453.1719.0719.36
HOTHHoth Therape20190411A804.28214.692.1315.98212.56198.72
HOVHovnanian En20190411A63.6832.520.269.6432.2822.88
HPHelmerich &20190411A7.663.930.342.173.601.77
HPEHewlett Pack20190411A6.295.382.032.423.352.95
HPPHudson Pacif20190411A5.893.170.891.102.292.07
HPQHP Inc.20190411A5.093.561.331.442.232.11
HPRHighPoint Re20190411A38.1236.5517.1518.5319.4018.01
HQYHealthEquity20190411A15.616.292.853.303.453.00
HRHealthcare R20190411A4.7311.270.581.0210.7010.25
HRBH&R Block, I20190411A4.253.301.521.701.791.59
HRCHILL-ROM HOL20190411A5.993.601.371.572.242.03
HRIHerc Holding20190411A20.538.404.474.723.923.68
HRLHormel Foods20190411A2.683.341.481.571.861.77
HROWHarrow Healt20190411A102.8353.3236.1538.5017.1714.82
HRTGHERITAGE INS20190411A18.2914.097.698.936.405.16
HRTXHeron Therap20190411A13.6011.091.941.589.149.51
HRZNHorizon Tech20190411A17.3514.5112.4010.572.103.94
HSCHarsco Corpo20190411A15.704.739.294.38-4.560.35
HSCZiShares Curr20190411ETF10.7610.577.857.392.723.18
HSDTHelius Medic20190411A87.3474.7571.2856.933.4717.81
HSICHenry Schein20190411A4.472.860.730.982.141.88
HSIIHeidrick & S20190411A24.2911.838.428.313.413.51
HSKAHeska Corp20190411A81.6441.7221.1822.4020.5419.32
HSONHudson Globa20190411A195.42181.1982.6883.0898.5298.11
HSPXGlobal X S&P20190411ETF39.0925.1425.1625.20-0.02-0.07
HSRTHartford Sho20190411ETF19.08100.2981.0357.9919.2542.30
HSTHost Hotels20190411A5.3413.516.187.237.496.38
HSTMHealthStream20190411A34.6829.92-4.01-2.4733.9332.39
HSYThe Hershey20190411A3.623.792.342.151.451.64
HTHersha Hospi20190411A9.556.223.473.662.762.56
HTAHEALTHCARE T20190411A3.823.021.681.791.341.23
HTABHartford Sch20190411ETF194.65
HTBIHomeTrust Ba20190411A52.7124.4513.0116.5111.447.94
HTBKHeritage Com20190411A20.8311.303.363.227.948.08
HTBXHeat Biologi20190411A167.78110.7995.5795.5715.2115.22
HTGCHercules Cap20190411A8.185.833.093.652.752.18
HTGMHTG Molecula20190411A58.8348.808.8918.6540.0530.26
HTHHILLTOP HOLD20190411A12.486.79-0.98-0.717.787.51
HTLDHeartland Ex20190411A9.627.781.451.556.336.22
HTLFHeartland Fi20190411A18.6817.793.704.2514.0913.54
HTRBHartford Tot20190411ETF179.20244.60248.20216.87-3.6027.72
HTUSHull Tactica20190411ETF37.4440.3940.3940.390.000.00
HTZHertz Global20190411A7.907.923.685.624.242.30
HUBBHubbell Inco20190411A12.915.563.273.262.292.30
HUBGHUB Group In20190411A18.267.89-1.37-0.139.278.02
HUBSHUBSPOT, INC20190411A13.377.294.964.912.322.38
HUDHudson Ltd.20190411A27.6811.256.086.255.174.99
HUMHumana Inc.20190411A6.403.051.561.681.491.37
HUNHuntsman Cor20190411A4.6110.568.248.452.332.17
HURCHurco Cos In20190411A81.9232.0326.6127.925.424.11
HURNHuron Consul20190411A63.9522.7610.8311.6111.9311.15
HUSAHouston Amer20190411A81.1472.0127.2428.4644.7743.55
HUSEStrategy Sha20190411ETF20.0920.7518.3819.912.370.84
HUSVFirst Trust20190411ETF10.364.053.983.970.060.08
HVBCHV Bancorp,20190411A123.4436.3236.3236.320.000.00
HVTHaverty Furn20190411A22.0216.3313.7512.992.583.34
HVTAHaverty Furn20190411A121.55158.1478.6078.6079.5579.55
HWBKHawthorn Ban20190411A204.54143.34129.97136.3113.377.03
HWCHancock Whit20190411A10.494.402.133.502.822.50
HWCCHouston Wire20190411A141.64177.53167.77169.049.768.50
HWKNHawkins Inc20190411A102.6541.0018.4218.8022.5722.20
HXLHexcel Corpo20190411A9.002.821.301.541.521.28
HYHYSTER-YALE20190411A49.1626.1716.4919.459.686.72
HYDVanEck Vecto20190411ETF1.942.692.452.850.24-0.16
HYDBiShares Edge20190411ETF13.2411.946.9011.875.040.07
HYDWXtrackers Lo20190411ETF10.43
HYEMVanEck Vecto20190411ETF12.6017.0815.4316.761.650.32
HYGiShares iBox20190411ETF1.152.121.971.990.160.14
HYGHiShares Inte20190411ETF7.464.264.154.200.110.06
HYGVFlexShares H20190411ETF13.8612.7012.7012.700.000.00
HYHGProShares Hi20190411ETF45.4229.3426.0326.033.323.32
HYIHXtrackers Hi20190411ETF57.9735.2935.2935.290.000.00
HYLBXtrackers US20190411ETF2.143.082.892.690.200.40
HYLDHigh Yield E20190411ETF27.7920.338.518.4311.8111.90
HYLSFirst Trust20190411ETF5.593.903.113.140.790.76
HYLVIQ S&P High20190411ETF17.280.430.430.430.010.01
HYMBSPDR Nuveen20190411ETF7.693.770.91-1.392.875.16
HYNDWisdomTree T20190411ETF44.7025.0525.0525.050.000.00
HYREHyreCar Inc.20190411A99.8862.5445.5647.3416.9815.20
HYSPIMCO 0-5 Ye20190411ETF2.279.910.80-0.299.1110.20
HYUPXtrackers Hi20190411ETF13.6610.2610.2610.260.000.00
HYXEiShares iBox20190411ETF16.4410.3810.2110.250.160.13
HYXUiShares Glob20190411ETF14.505.584.254.251.331.33
HYZDWisdomTree T20190411ETF41.3225.4625.4625.460.000.00
HZNHorizon Glob20190411A106.3966.0036.6743.9729.3322.03
HZNPHorizon Ther20190411A12.274.341.892.632.451.71
HZOMarineMax, I20190411A16.856.650.361.306.285.35
IINTELSAT S.20190411A8.599.802.714.387.105.42
IACIAC/InterAct20190411A10.9816.6813.2314.053.452.63
IAGIAMGold Corp20190411A29.6524.2710.9912.2713.2411.97
IAGGiShares Core20190411ETF2.441.341.001.050.340.29
IAIiShares U.S.20190411ETF5.485.522.442.483.083.04
IAKiShares U.S.20190411ETF10.989.647.177.202.472.44
IARTIntegra Life20190411A13.3010.257.657.992.602.25
IATiShares U.S.20190411ETF2.932.210.010.392.201.81
IAUFiShares Gold20190411ETF22.0837.1837.1837.180.000.00
IBBiShares Nasd20190411ETF2.021.480.390.341.091.14
IBCEiShares iBon20190411ETF38.67
IBCPIndependent20190411A17.5642.514.544.1237.9838.39
IBDInspire Corp20190411ETF49.8130.9230.8229.920.101.00
IBDDiShares iBon20190411ETF28.307.555.675.671.881.88
IBDLiShares iBon20190411ETF4.533.383.053.040.330.33
IBDMiShares iBon20190411ETF4.492.912.912.910.010.01
IBDNiShares iBon20190411ETF7.264.664.104.090.560.56
IBDOiShares iBon20190411ETF5.385.425.435.35-0.010.06
IBDPiShares iBon20190411ETF7.267.487.477.440.010.04
IBDQiShares iBon20190411ETF9.006.264.194.212.072.05
IBDRiShares iBon20190411ETF10.259.289.079.110.210.17
IBDSiShares iBon20190411ETF12.726.456.396.370.060.09
IBDTiShares iBon20190411ETF26.8813.4612.0012.001.461.46
IBIOiBio, Inc.20190411A650.10514.60470.53470.5344.0744.07
IBKCIBERIABANK C20190411A13.003.600.650.942.952.66
IBKRInteractive20190411A18.455.75-1.08-0.036.835.78
IBMInternationa20190411A1.541.200.220.380.980.82
IBMIiShares iBon20190411ETF10.907.617.617.610.000.00
IBMJiShares iBon20190411ETF8.976.545.906.540.640.00
IBMKiShares iBon20190411ETF10.554.824.514.900.31-0.08
IBMLiShares iBon20190411ETF18.3011.5311.5411.54-0.01-0.01
IBMMiShares iBon20190411ETF11.005.495.495.490.000.00
IBMNiShares iBon20190411ETF19.7620.3520.3520.350.000.00
IBMOiShares iBon20190411ETF26.520.220.220.220.000.00
IBNDSPDR Bloombe20190411ETF19.6822.4810.1311.4412.3611.04
IBOCInternationa20190411A13.224.555.90-1.41-1.355.96
IBPINSTALLED BU20190411A29.4811.645.595.636.056.01
IBTXIndependent20190411A15.817.150.931.916.225.24
IBUYAmplify Onli20190411ETF8.798.685.967.592.731.09
ICADIcad Inc20190411A106.4042.3819.0415.5623.3526.82
ICBKCounty Banco20190411A72.5246.2531.7736.7414.489.51
ICCCImmucell Cor20190411A949.06354.84370.19363.80-15.35-8.97
ICCHICC Holdings20190411A378.78442.08442.08442.080.000.00
ICDIndependence20190411A66.7347.7319.6525.8628.0821.87
ICEIntercontine20190411A2.091.740.360.651.371.08
ICFiShares Cohe20190411ETF2.602.590.300.472.292.12
ICFIICF Internat20190411A23.498.503.313.195.195.32
ICHRIchor Holdin20190411A19.2915.192.257.7512.947.44
ICLIsrael Chemi20190411A20.9116.3012.3111.913.994.40
ICLNiShares Glob20190411ETF11.1913.5612.3711.891.191.67
ICLRIcon Plc20190411A15.845.64-0.110.795.754.85
ICOLiShares MSCI20190411ETF51.1069.8838.1332.2631.7537.62
ICONIconix Brand20190411A163.76217.42160.28165.2957.1452.13
ICOWPacer Develo20190411ETF16.8313.7617.1013.76-3.350.00
ICPTIntercept Ph20190411A13.708.442.174.766.273.68
ICSHiShares Liqu20190411ETF1.991.631.631.630.000.00
ICUIICU Medical20190411A18.077.546.677.540.870.00
ICVTiShares Conv20190411ETF9.997.207.486.71-0.280.50
IDAIDACORP, Inc20190411A9.693.700.651.523.042.17<