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 Avg20190412A5.604.872.472.792.402.09
ETF_AvgVW ETF Avg20190412ETF1.936.305.355.460.960.85
ETN_AvgVW ETN Avg20190412ETN15.2021.4818.8019.322.682.13
AAgilent Tech20190412A2.821.550.310.521.251.04
AAAlcoa Corpor20190412A3.835.333.443.421.891.91
AAAUPerth Mint P20190412ETF7.906.136.136.130.000.00
AADRAdvisorShare20190412ETF18.0915.9815.9215.870.060.11
AALAmerican Air20190412A3.003.24-0.19-0.143.433.37
AAMEAtlantic Ame20190412A710.57758.02758.02758.020.000.00
AANAaron's, Inc20190412A10.564.211.041.413.172.81
AAOIApplied Opto20190412A15.5212.19-2.13-0.1514.3212.33
AAONAaon Inc20190412A29.4018.68-3.14-1.2621.8219.94
AAPADVANCE AUTO20190412A5.193.121.932.001.191.13
AAPLApple Inc.20190412A0.770.750.170.220.580.54
AATAMERICAN ASS20190412A11.285.192.342.792.862.40
AAUAlmaden Mine20190412A77.2689.4480.5380.458.918.99
AAWWAtlas Air Wo20190412A16.027.511.622.595.894.93
AAXJiShares MSCI20190412ETF1.421.390.390.651.000.75
AAXNAxon Enterpr20190412A11.5517.3111.0410.256.287.07
ABAllianceBern20190412A12.586.975.034.461.942.51
ABBVABBVIE INC.20190412A2.373.451.061.472.391.98
ABCAmerisourceB20190412A5.105.844.023.861.821.98
ABCBAmeris Banco20190412A12.558.122.173.965.944.16
ABEOAbeona Thera20190412A23.8914.20-0.490.4314.6913.78
ABGAsbury Autom20190412A16.848.282.753.795.544.49
ABIOARCA biophar20190412A250.66123.0241.6643.4681.3679.56
ABMABM Industri20190412A10.345.461.681.923.783.54
ABMDAbiomed Inc20190412A10.985.333.312.653.012.64
ABRArbor Realty20190412A7.505.722.133.183.592.53
ABTAbbott Labor20190412A1.541.360.350.711.010.65
ABTXAllegiance B20190412A26.6445.403.524.9241.8840.48
ABUSArbutus Biop20190412A53.9838.6720.9723.8817.7014.79
ACAssociated C20190412A171.2360.1152.2550.527.879.60
ACAArcosa, Inc.20190412A39.7317.728.3810.239.347.45
ACADAcadia Pharm20190412A11.1410.791.600.669.1910.12
ACBAurora Canna20190412A11.279.175.946.683.232.49
ACBIAtlantic Cap20190412A17.1625.738.268.3017.4717.43
ACCAmerican Cam20190412A5.4411.581.522.0610.069.53
ACCOAcco Brands20190412A12.858.594.313.994.274.59
ACERAcer Therape20190412A174.75100.4591.1192.419.348.04
ACESALPS Clean E20190412ETF15.2720.1915.6416.134.554.06
ACGLArch Capital20190412A3.5515.622.014.0013.6111.64
ACHCAcadia Healt20190412A8.565.70-1.52-1.217.226.91
ACHVAchieve Life20190412A116.85112.63133.25104.60-20.628.03
ACIAAcacia Commu20190412A13.2225.8910.6018.3115.297.58
ACIUAC Immune SA20190412A56.6125.7817.6317.608.158.18
ACIWACI Worldwid20190412A6.8711.291.471.719.839.61
ACLSAxcelis Tech20190412A15.2510.311.861.988.468.33
ACMAecom20190412A6.394.31-1.90-0.506.214.81
ACMRACM Research20190412A62.1438.3511.1810.3627.1727.99
ACNAccenture PL20190412A1.9524.0922.1922.921.891.17
ACNBACNB Corp20190412A208.60104.0389.1392.5614.9111.47
ACORAcorda Thera20190412A17.9026.540.462.7826.0823.76
ACREAres Commerc20190412A9.577.475.044.972.432.50
ACRSAclaris Ther20190412A29.3722.08-2.022.6524.1119.44
ACRXAcelRx Pharm20190412A30.3029.4619.1918.5710.2610.88
ACSGXtrackers MS20190412ETF34.0810.9710.979.690.001.28
ACSIAmerican Cus20190412ETF9.3714.1016.5112.78-2.421.31
ACSTAcasti Pharm20190412A166.88113.5897.6296.5815.9617.00
ACTAdvisorShare20190412ETF28.5162.3162.3162.310.000.00
ACTGAcacia Resea20190412A52.9647.2434.7834.7912.4612.45
ACUAcme United20190412A290.66216.74121.40159.5095.3457.24
ACWFiShares Edge20190412ETF19.9211.1610.2711.100.890.06
ACWIiShares MSCI20190412ETF1.361.240.790.850.450.40
ACWViShares Edge20190412ETF3.143.253.383.17-0.130.08
ACWXiShares MSCI20190412ETF2.132.131.081.431.050.70
ACYAeroCentury20190412A289.611009.381009.381009.380.000.00
ADBEAdobe Inc.20190412A3.513.530.450.813.082.71
ADCAgree Realty20190412A8.544.142.212.311.931.84
ADESAdvanced Emi20190412A26.3020.4813.4611.357.029.14
ADIAnalog Devic20190412A2.972.671.902.030.770.64
ADILAdial Pharma20190412A135.45101.0574.9174.8026.1526.25
ADMArcher Danie20190412A2.454.501.591.602.912.90
ADMAADMA Biologi20190412A38.4224.218.7612.4015.4411.81
ADMPAdamis Pharm20190412A73.4458.0937.6336.1820.5021.95
ADMSAdamas Pharm20190412A25.3219.885.406.6614.4713.22
ADNTAdient plc O20190412A9.5510.364.444.885.925.49
ADPAutomatic Da20190412A3.103.891.641.982.261.91
ADREInvesco BLDR20190412ETF35.1118.8814.0814.084.804.80
ADROAduro Biotec20190412A52.4531.5211.5712.0019.9419.51
ADSAlliance Dat20190412A9.875.953.773.742.192.21
ADSKAutodesk Inc20190412A4.483.451.531.791.911.66
ADSWAdvanced Dis20190412A8.996.793.634.493.162.30
ADTADT Inc.20190412A15.0114.497.848.246.656.25
ADTNAdtran Inc20190412A15.9613.941.492.4912.4611.46
ADUSAddus HomeCa20190412A46.6021.7911.1412.4310.659.37
ADVMAdverum Biot20190412A44.1533.168.338.3124.8324.85
ADXSAdvaxis, Inc20190412A34.7537.444.6311.8132.8325.65
AEAdams Resour20190412A280.05117.11108.25111.088.856.03
AEEAmeren Corpo20190412A3.034.743.713.851.040.90
AEGNAegion Corp20190412A24.7213.401.211.9212.1911.49
AEHRAehr Test Sy20190412A111.8584.8366.6675.8818.178.96
AEISAdvanced Ene20190412A19.969.775.665.074.114.70
AELAmerican Equ20190412A11.837.123.213.763.913.36
AEMAgnico Eagle20190412A3.042.981.301.581.691.40
AEMDAETHLON MEDI20190412A239.34177.70139.21142.4938.4935.21
AEOAmerican Eag20190412A5.354.882.432.982.461.90
AEPAmerican Ele20190412A1.6222.7119.7521.102.981.65
AERAercap Holdi20190412A3.752.550.851.041.711.52
AERIAerie Pharma20190412A25.4634.935.4624.7129.4710.22
AESAES Corporat20190412A5.574.571.261.163.313.41
AEYADDvantage T20190412A112.86124.68116.60116.608.088.08
AEYEAudioEye, In20190412A170.3169.2317.3223.5451.9045.69
AEZSAeterna Zent20190412A44.2445.2726.1434.1019.1411.17
AFCAllied Capit20190412A27.3019.4519.4219.420.030.03
AFGAmerican Fin20190412A7.953.911.241.382.672.53
AFHAtlas Financ20190412A139.76104.5267.1780.2437.3524.28
AFIArmstrong Fl20190412A24.369.140.772.618.376.53
AFIFAnfield Univ20190412ETF27.0128.0627.5027.500.560.56
AFINAmerican Fin20190412A30.1220.5914.2714.746.335.85
AFKVanEck Vecto20190412ETF43.7462.4327.6326.1834.8036.25
AFLAflac Inc.20190412A2.081.600.780.970.820.63
AFMDAffimed N.V.20190412A38.0725.517.7714.5117.7411.00
AFTYPacer CSOP F20190412ETF20.2126.9141.7925.24-14.871.67
AGFIRST MAJEST20190412A15.8912.836.337.106.505.73
AGCOAGCO Corpora20190412A5.374.25-2.13-0.626.384.87
AGEAgeX Therape20190412A146.5682.1577.6374.614.527.53
AGENAgenus Inc.20190412A39.0439.7111.4910.1128.2229.60
AGFSAgroFresh So20190412A59.4935.3517.8319.5217.5215.83
AGGiShares Core20190412ETF0.920.680.610.550.070.14
AGGPIQ Enhanced20190412ETF11.545.654.644.641.011.01
AGGYWisdomTree Y20190412ETF4.443.872.622.841.241.03
AGIAlamos Gold20190412A20.0117.238.248.478.978.73
AGIOAgios Pharma20190412A19.1510.944.675.166.285.78
AGLEAeglea BioTh20190412A41.0624.850.535.5624.3119.28
AGMFederal Agri20190412A106.1751.9229.1737.1122.7614.81
AGMAFederal Agri20190412A96.1363.9653.3853.1010.5910.86
AGMHAGM Group Ho20190412A517.60309.30265.90265.9043.4043.40
AGNAllergan plc20190412A3.961.970.840.901.131.07
AGNCAGNC Investm20190412A5.514.232.512.161.722.07
AGNDWisdomTree T20190412ETF36.927.827.827.820.000.00
AGOAssured Guar20190412A5.062.830.570.892.261.95
AGRAvangrid, In20190412A6.473.770.500.543.273.23
AGROADECOAGRO S.20190412A18.2312.808.967.913.844.89
AGRXAgile Therap20190412A127.1871.3476.9779.62-5.63-8.27
AGSPlayAGS, Inc20190412A22.739.972.935.627.034.35
AGTiShares MSCI20190412ETF21.0317.468.1816.489.280.98
AGTCApplied Gene20190412A60.5548.6515.5517.2233.1031.43
AGXArgan, Inc20190412A29.059.252.754.026.505.23
AGYSAgilysys, In20190412A28.8363.7451.1253.6012.6110.13
AGZiShares Agen20190412ETF2.832.562.332.540.240.02
AGZDWisdomTree T20190412ETF60.8533.5033.5033.500.000.00
AHCA.H. Belo Co20190412A81.1557.0532.9249.3224.137.73
AHHArmada Hoffl20190412A12.2610.024.164.455.855.57
AHPIAllied Healt20190412A411.15308.44253.84265.3654.5943.08
AHTAshford Hosp20190412A22.8620.328.748.6311.5811.69
AIArlington As20190412A13.5211.077.097.973.973.09
AIAiShares Asia20190412ETF9.316.916.106.500.810.42
AIEQAI Powered E20190412ETF15.239.456.608.232.851.22
AIGAmerican Int20190412A2.553.262.542.570.730.69
AIHSSenmiao Tech20190412A213.72165.8367.9594.8797.8870.95
AIIQAI Powered I20190412ETF23.364.8762.0616.32-57.19-11.45
AIMCAltra Indust20190412A13.0512.222.343.069.889.16
AIMTAimmune Ther20190412A16.2822.742.484.1320.2618.61
AINAlbany Inter20190412A21.137.853.564.694.303.16
AINCAshford Inc.20190412A257.3296.1490.1191.906.034.24
AINVApollo Inves20190412A9.817.473.704.063.773.42
AIQGlobal X Fut20190412ETF35.6025.5323.6624.131.861.40
AIRAAR Corp.20190412A14.125.62-2.580.688.204.93
AIRGAirgain, Inc20190412A38.6625.5813.2513.0812.3312.50
AIRIAir Industri20190412A308.26174.62147.70136.3726.9238.26
AIRRFirst Trust20190412ETF20.8410.7910.9910.99-0.20-0.20
AIRTAir T Inc20190412A267.34265.70265.70265.700.000.00
AITApplied Indu20190412A19.927.983.243.764.754.22
AIVApartment In20190412A2.861.720.790.790.920.93
AIZAssurant, In20190412A5.033.031.051.131.981.89
AJGArthur J. Ga20190412A4.353.822.652.791.171.03
AJRDAerojet Rock20190412A11.165.883.143.472.742.41
AJXGreat Ajax C20190412A16.459.562.241.967.327.60
AKAMAkamai Techn20190412A2.802.060.901.181.160.88
AKBAAkebia Thera20190412A19.9817.557.238.2910.359.29
AKCAAkcea Therap20190412A57.6527.553.269.6724.2817.87
AKERAkers Biosci20190412A70.4954.1050.9350.943.163.16
AKGAsanko Gold20190412A51.9480.7469.2866.6011.4514.13
AKRAcadia Realt20190412A10.9214.817.467.107.367.72
AKRXAkorn, Inc.20190412A34.4828.052.795.9125.2721.84
AKTSAKOUSTIS TEC20190412A28.4426.012.934.4223.0821.63
ALAir Lease Co20190412A5.315.450.311.145.144.32
ALACAlberton Acq20190412A35.37
ALBAlbemarle Co20190412A4.313.100.871.052.232.05
ALBOAlbireo Phar20190412A94.2252.59-26.84-25.8779.6678.69
ALCAlcon Inc. O20190412A4.763.552.052.821.500.73
ALCOAlico Inc20190412A215.55100.52100.2798.090.252.43
ALDXAldeyra Ther20190412A25.9726.758.299.4118.4617.34
ALEALLETE, Inc.20190412A9.697.511.792.335.725.18
ALECAlector, Inc20190412A107.0012.4228.4129.25-15.99-16.82
ALEXAlexander &20190412A12.024.554.254.450.300.10
ALFAAlphaClone A20190412ETF22.4632.5614.2313.0818.3319.48
ALGAlamo Group,20190412A41.8418.709.5211.949.186.76
ALGNAlign Techno20190412A9.416.524.674.291.852.22
ALGRAllegro Merg20190412A78.23
ALGTAllegiant Tr20190412A25.6212.433.036.759.415.68
ALIMAlimera Scie20190412A107.34123.7791.3774.5732.4049.20
ALJJALJ Regional20190412A457.78128.49198.26198.26-69.77-69.77
ALKAlaska Air G20190412A4.022.580.700.901.881.68
ALKSAlkermes Inc20190412A11.4010.11-0.340.1010.4510.01
ALLThe Allstate20190412A2.772.040.720.961.321.08
ALLEAllegion Pub20190412A4.933.250.820.862.432.39
ALLKAllakos Inc.20190412A83.8843.2822.1623.5521.1219.73
ALLOAllogene The20190412A34.3525.0617.2514.967.8110.10
ALLTAllot Ltd. O20190412A53.6631.4913.9017.5217.7014.12
ALLYAlly Financi20190412A3.492.501.211.291.281.20
ALNAAllena Pharm20190412A152.0884.8730.2432.2454.6352.63
ALNYAlnylam Phar20190412A14.1713.892.032.5511.8611.34
ALOAlio Gold In20190412A94.5776.1763.1565.8013.0210.36
ALOTAstroNova, I20190412A134.2972.3449.3359.4823.0112.86
ALPNAlpine Immun20190412A392.31265.41260.11258.415.307.00
ALRMAlarm.com Ho20190412A15.739.995.385.244.614.75
ALRNAileron Ther20190412A188.73250.68202.59208.2748.0942.41
ALSKAlaska Commu20190412A163.42128.55109.28114.2419.2714.31
ALSNALLISON TRAN20190412A5.333.390.571.182.832.22
ALTAltimmune, I20190412A51.6843.3721.1619.9622.2923.50
ALTMAltus Midstr20190412A42.6330.8514.3017.1416.5413.71
ALTRAltair Engin20190412A34.1624.717.004.3917.7120.31
ALTSProShares Mo20190412ETF29.68264.8756.48264.87208.390.00
ALTYGlobal X Sup20190412ETF32.9535.7335.3943.290.34-7.56
ALVAutoliv, Inc20190412A5.833.021.651.651.371.37
ALXNAlexion Phar20190412A5.424.831.903.032.931.80
ALYAAlithya Grou20190412A176.94109.9586.8182.6923.1427.26
AMAntero Midst20190412A8.466.811.342.065.474.75
AMAGAMAG Pharmac20190412A24.6828.133.9110.8624.2217.27
AMALAmalgamated20190412A83.4456.8841.7940.5115.0916.38
AMATApplied Mate20190412A2.387.48-0.41-0.657.898.14
AMBAAmbarella, I20190412A10.676.26-1.23-0.907.497.16
AMBCAmbac Financ20190412A13.7012.550.661.5911.8910.97
AMCAMC ENTERTAI20190412A7.006.272.562.903.723.38
AMCAiShares Russ20190412ETF10.5810.4810.4810.480.000.00
AMCIAMCI Acquisi20190412A77.9369.9569.9569.950.000.00
AMCXAMC Networks20190412A9.968.521.272.137.256.39
AMDAdvanced Mic20190412A3.593.210.891.132.322.08
AMEAmetek, Inc.20190412A3.504.241.141.313.102.93
AMEDAmedisys Inc20190412A14.437.601.111.536.496.07
AMEHApollo Medic20190412A103.5874.4657.8360.6316.6313.83
AMGAffiliated M20190412A7.163.691.101.282.592.41
AMGNAmgen Inc20190412A2.692.13-0.33-0.262.462.39
AMHAMERICAN HOM20190412A4.425.053.954.041.101.03
AMJJP Morgan Al20190412ETN4.154.163.293.300.870.86
AMKRAmkor Techno20190412A11.428.323.584.324.744.00
AMLPAlerian MLP20190412ETF9.837.533.684.503.853.02
AMNAMN Healthca20190412A11.396.163.353.282.812.89
AMNBAmerican Nat20190412A164.2580.5173.1576.317.364.20
AMOTAllied Motio20190412A55.0425.6518.8221.136.834.52
AMPAmeriprise F20190412A6.613.341.931.681.421.67
AMPEAmpio Pharma20190412A55.0136.8624.9625.0411.9011.82
AMPHAmphastar Ph20190412A20.5631.380.801.7130.5829.67
AMRBAmerican Riv20190412A621.08322.68306.12316.0916.566.59
AMRCAmeresco, In20190412A19.9613.734.357.579.386.16
AMRHAmeri Holdin20190412A76.2369.8964.5764.895.335.01
AMRKA-Mark Preci20190412A222.7698.6092.4692.466.156.15
AMRSAmyris Inc.20190412A48.9945.0814.8725.7230.2219.37
AMRXAmneal Pharm20190412A16.0310.24-4.83-2.4515.0612.68
AMSAmerican Sha20190412A131.2858.8447.9547.9510.8910.89
AMSCAmerican Sup20190412A27.2126.675.336.8121.3419.86
AMSFAMERISAFE, I20190412A31.1113.387.278.056.115.33
AMSWAAmerican Sof20190412A24.7923.533.264.3320.2719.20
AMTAmerican Tow20190412A3.923.981.521.862.452.12
AMTBAmerant Banc20190412A227.00109.6275.8576.5533.7733.07
AMTBBAmerant Banc20190412A838.69432.0031.28271.71400.72160.29
AMTDTD Ameritrad20190412A3.172.550.921.661.630.88
AMTXAemetis, Inc20190412A326.86253.49228.85229.5124.6423.98
AMUETRACS Aleri20190412ETN14.0318.0415.5817.282.460.77
AMUBETRACS Aleri20190412ETN45.805.35-13.475.3518.820.00
AMWDAmerican Woo20190412A24.089.645.195.314.454.34
AMZAInfraCap MLP20190412ETF16.4213.419.3910.994.012.42
AMZNAmazon.Com I20190412A1.951.170.420.470.750.69
ANAutoNation,20190412A7.264.011.091.272.932.74
ANABAnaptysBio,20190412A34.3212.364.455.827.916.55
ANATAmerican Nat20190412A73.1233.0429.4529.703.593.35
ANDAAndina Acqui20190412A226.50123.68123.68123.680.000.00
ANDEAndersons In20190412A22.1410.224.625.135.605.09
ANETArista Netwo20190412A6.785.752.543.293.212.46
ANFAbercrombie20190412A5.113.950.931.013.022.93
ANGIANGI Homeser20190412A14.099.153.314.365.854.79
ANGLVanEck Vecto20190412ETF5.484.932.021.842.923.09
ANGOAngioDynamic20190412A19.6711.853.153.478.718.39
ANHAnworth Mort20190412A24.5218.2514.8614.963.393.29
ANIKAnika Therap20190412A27.7117.474.034.2513.4313.22
ANIPANI Pharmace20190412A49.1520.9310.5014.8810.436.05
ANIXAnixa Biosci20190412A161.1073.48101.9397.84-28.45-24.37
ANTMANTHEM, INC.20190412A7.574.561.752.422.812.14
ANYSphere 3D Co20190412A116.5873.4660.7364.4512.739.01
AOAiShares Core20190412ETF6.043.963.083.180.880.78
AOBCAmerican Out20190412A12.609.652.360.317.299.33
AOKiShares Core20190412ETF12.748.613.253.245.365.37
AOMiShares Core20190412ETF6.858.572.523.136.055.44
AONAon plc Clas20190412A4.542.801.331.511.471.30
AORiShares Core20190412ETF6.186.662.554.414.112.25
AOSA.O. Smith C20190412A4.272.841.571.881.270.95
AOSLAlpha and Om20190412A31.9245.41-12.63-3.2458.0448.66
APAmpco-Pittsb20190412A156.84110.8188.4887.9722.3322.84
APAApache Corpo20190412A3.453.062.571.570.481.48
APAMARTISAN PART20190412A8.796.360.781.625.574.74
APDAir Products20190412A5.441.530.570.480.961.05
APDNApplied DNA20190412A140.85124.31115.55117.538.766.78
APEIAmerican Pub20190412A76.8216.7131.7324.71-15.02-7.99
APENApollo Endos20190412A664.80210.94154.35150.8956.5960.04
APHAmphenol Cor20190412A3.538.612.792.255.826.36
APHAAphria Inc.20190412A10.109.365.705.973.673.40
APLEApple Hospit20190412A6.204.572.072.482.492.10
APLSApellis Phar20190412A29.7733.230.112.5633.1230.67
APMAptorum Grou20190412A975.17973.42990.59990.59-17.17-17.17
APOApollo Globa20190412A7.113.822.742.811.081.01
APOGApogee Enter20190412A11.449.71-0.570.4210.289.29
APPFAppFolio, In20190412A24.4414.417.678.886.745.53
APPNAppian Corpo20190412A16.1913.812.974.2310.849.58
APPSDigital Turb20190412A29.2229.0520.9318.128.1210.93
APRNBlue Apron H20190412A90.5978.0670.9973.037.075.03
APTAlpha Pro Te20190412A79.6260.5028.2642.0432.2418.45
APTOAptose Biosc20190412A106.2475.7460.6163.2815.1312.47
APTSPreferred Ap20190412A13.677.215.285.671.931.54
APTVAptiv PLC20190412A3.312.210.951.121.261.09
APTXAptinyx Inc.20190412A76.2440.6235.8029.584.8211.04
APVOAptevo Thera20190412A94.8883.7169.5865.8614.1317.86
APWCAsia Pacific20190412A43.5743.3743.3743.370.000.00
APYApergy Corpo20190412A35.3812.408.899.283.503.12
APYXApyx Medical20190412A53.8041.6923.0434.7418.656.95
AQBAquaBounty T20190412A106.8877.3773.6868.403.688.97
AQMSAqua Metals,20190412A46.6633.4116.7718.3616.6415.05
AQNAlgonquin Po20190412A9.147.624.535.253.092.37
AQSTAquestive Th20190412A168.4569.8940.2943.3029.6026.59
AQUAEvoqua Water20190412A10.5210.656.946.193.714.43
ARANTERO RESOU20190412A12.1810.425.096.125.334.29
ARAAmerican Ren20190412A56.8728.837.8812.6420.9516.19
ARAVAravive, Inc20190412A184.21187.71159.39159.0028.3328.71
ARAYAccuray Inco20190412A26.0624.524.504.8020.0219.72
ARCARC Document20190412A77.5244.7120.9725.9423.7418.77
ARCBArcBest Corp20190412A17.9724.403.694.2420.7120.16
ARCCAres Capital20190412A5.805.880.490.035.405.86
ARCEArco Platfor20190412A149.0148.5138.5342.639.985.88
ARCHArch Coal, I20190412A17.698.964.745.054.233.91
ARCOARCOS DORADO20190412A20.2612.379.419.422.972.96
ARCTArcturus The20190412A101.6484.1239.7764.8744.3419.25
ARDArdagh Group20190412A26.3110.624.384.106.246.52
ARDSAridis Pharm20190412A227.38108.63152.15135.06-43.52-26.43
ARDXArdelyx, Inc20190412A47.1833.3343.9027.31-10.546.04
AREAlexandria R20190412A6.042.680.460.882.221.80
ARECAMERICAN RES20190412A286.5133.0133.0133.010.000.00
ARESAres Managem20190412A10.674.921.342.133.582.80
ARGOArgo Group I20190412A17.056.123.603.932.522.19
ARGTGlobal X MSC20190412ETF26.2714.089.319.804.774.28
ARIAPOLLO COMME20190412A5.484.774.344.160.430.60
ARKFARK Fintech20190412ETF10.0712.6812.5811.600.101.07
ARKGARK Genomic20190412ETF12.1216.2410.7510.985.495.28
ARKKARK Innovati20190412ETF5.225.452.382.513.072.94
ARKQARK Autonomo20190412ETF10.958.957.988.070.970.88
ARKRArk Restaura20190412A425.11327.99327.99327.990.000.00
ARKWARK Next Gen20190412ETF7.446.577.437.45-0.86-0.88
ARLAmerican Rea20190412A160.46150.78150.78150.780.000.00
ARLOArlo Technol20190412A28.2824.397.077.4617.3216.92
ARLPAlliance Res20190412A10.119.204.174.425.044.78
ARMKARAMARK20190412A3.608.456.716.491.761.99
ARNAArena Pharma20190412A21.8611.228.616.802.614.42
ARNCArconic Corp20190412A4.923.911.091.672.832.24
AROCArchrock Inc20190412A12.1910.036.546.973.493.06
AROWArrow Financ20190412A126.76102.19100.43100.441.761.75
ARPOAerpio Pharm20190412A128.37145.1592.21123.1352.9422.02
ARRARMOUR Resid20190412A5.265.233.423.521.811.72
ARTNAArtesian Res20190412A128.9482.6058.5960.4124.0122.19
ARTWArts-Way Man20190412A349.12158.9664.13158.9694.830.00
ARVNArvinas, Inc20190412A123.11140.44107.52151.8432.92-11.40
ARWArrow Electr20190412A5.563.490.461.313.042.18
ARWRArrowhead Re20190412A9.847.390.86-0.596.537.98
ARYAARYA Science20190412A62.3925.6222.7312.342.8913.28
ASBAssociated B20190412A4.474.450.541.563.902.90
ASCARDMORE SHIP20190412A38.4222.94-8.48-4.4331.4227.37
ASEAGlobal X FTS20190412ETF102.3883.0483.0483.040.000.00
ASETFlexShares R20190412ETF45.8947.3147.3147.310.000.00
ASFIAsta Funding20190412A743.98456.01456.01456.010.000.00
ASGNASGN Incorpo20190412A10.944.611.771.932.832.68
ASHAshland Glob20190412A6.942.760.941.081.821.68
ASHRXtrackers Ha20190412ETF3.312.922.112.180.810.74
ASHSXtrackers Ha20190412ETF7.436.325.395.600.930.72
ASHXXtrackers MS20190412ETF87.5257.18-21.11-2.5478.3059.73
ASIXAdvanSix Inc20190412A20.4111.593.474.708.136.89
ASMAvino Silver20190412A47.6651.7048.5049.103.202.60
ASMBAssembly Bio20190412A48.0419.743.932.6115.8117.13
ASNAAscena Retai20190412A85.5865.6729.0237.0636.6528.61
ASPNAspen Aeroge20190412A114.2565.1248.0662.0517.063.07
ASPSAltisource P20190412A59.3027.116.387.9020.7319.21
ASPUASPEN GROUP,20190412A101.3857.4023.9420.8833.4636.52
ASRTAssertio The20190412A22.5042.0315.3514.7826.6927.36
ASRVAmeriServ Fi20190412A92.6927.25-31.75-31.7559.0059.00
ASTCAstrotech Co20190412A293.03248.62195.45193.9553.1754.67
ASTEAstec Indust20190412A29.0715.794.525.7611.2610.02
ASURAsure Softwa20190412A37.7121.8014.065.247.7416.56
ASYSAmtech Syste20190412A60.1536.9720.8324.4916.1412.48
ATAtlantic Pow20190412A41.9235.0319.5023.2215.5211.81
ATECAlphatec Hol20190412A173.99139.0371.0784.1667.9654.87
ATENA10 NETWORKS20190412A19.5512.108.528.863.583.25
ATESTCTest Symbol20190412A26.3615.1415.0815.150.06-0.01
ATESTGTEST SYMBOL20190412A24.6314.0314.0114.020.030.01
ATGEAdtalem Glob20190412A7.333.780.681.033.102.75
ATHAthene Holdi20190412A2.942.541.021.401.521.14
ATHXAthersys, In20190412A82.0568.1345.8052.2522.3215.88
ATIAllegheny Te20190412A5.184.110.751.503.362.62
ATKRAtkore Inter20190412A12.195.992.723.153.272.84
ATLCAtlanticus H20190412A656.39401.33408.03408.03-6.70-6.70
ATLOAMES Nationa20190412A283.43238.58238.58238.580.000.00
ATMPiPath Select20190412ETF25.3015.0518.2818.28-3.22-3.23
ATNIATN Internat20190412A71.1127.9915.0916.2112.9011.78
ATNMActinium Pha20190412A72.1055.8556.6355.94-0.78-0.09
ATNXAthenex, Inc20190412A26.4715.352.665.2812.6910.07
ATOAtmos Energy20190412A5.242.991.491.461.501.53
ATOMAtomera Inco20190412A209.78151.34136.23130.6715.1120.67
ATOSAtossa Thera20190412A101.2776.3960.2759.4016.1217.00
ATRAptarGroup,20190412A10.134.050.821.583.232.47
ATRAAtara Biothe20190412A28.5810.060.923.309.146.76
ATRCAtriCure, In20190412A20.1432.178.017.6624.1624.52
ATROAstronics Co20190412A22.5820.973.954.3017.0116.66
ATRSAntares Phar20190412A37.7632.7313.8414.9918.8917.70
ATSGAir Transpor20190412A16.058.112.102.356.025.77
ATTOAtento S.A.20190412A61.2531.3011.2412.0820.0619.23
ATUSAltice USA,20190412A4.402.601.441.761.160.83
ATVIActivision B20190412A2.553.973.053.350.920.62
ATXIAvenue Thera20190412A260.89189.07135.62143.9953.4445.08
AUBNAuburn Natio20190412A236.94105.6088.4480.5217.1725.09
AUDCAudioCodes L20190412A27.1922.554.995.1317.5617.42
AUGAuryn Resour20190412A147.99127.7998.72100.1929.0727.60
AUMNGolden Miner20190412A189.77141.31121.57133.7719.757.54
AUPHAurinia Phar20190412A21.3516.647.667.959.008.70
AUSFGlobal X Ada20190412ETF20.3416.2714.5914.591.681.68
AUTOAutoWeb, Inc20190412A118.2660.33-9.72-9.7270.0570.05
AUYYamana Gold,20190412A39.1031.3720.6222.4210.758.96
AVAAvista Corpo20190412A7.685.793.704.262.091.53
AVAVAeroVironmen20190412A23.0821.809.1612.4212.649.38
AVBAvalonBay Co20190412A6.004.232.282.241.952.00
AVCOAvalon Globo20190412A141.02105.5153.8286.6751.6918.84
AVDAmerican Van20190412A23.2916.227.787.978.448.25
AVEOAVEO Pharmac20190412A87.6678.5160.2771.4318.247.08
AVGOBroadcom Inc20190412A3.232.580.780.691.801.89
AVGRAvinger, Inc20190412A66.35142.77105.48116.8437.3525.93
AVIDAvid Technol20190412A25.5025.086.9913.8218.1111.35
AVLRAvalara, Inc20190412A24.008.504.174.604.333.90
AVNSAvanos Medic20190412A18.669.142.112.827.026.31
AVNWAviat Networ20190412A255.13195.98121.35147.5774.6348.41
AVROAVROBIO, Inc20190412A148.84109.3563.5463.9545.8145.40
AVTAvnet, Inc.20190412A5.3923.94-4.22-1.2828.1625.22
AVXLAnavex Life20190412A63.6537.6917.2320.6020.4617.10
AVYAvery Dennis20190412A4.372.501.151.031.341.47
AVYAAvaya Holdin20190412A7.156.181.772.264.413.92
AWIArmstrong Wo20190412A6.203.002.492.870.510.13
AWKAmerican Wat20190412A3.992.171.851.400.320.77
AWRAmerican Sta20190412A13.709.084.494.824.584.26
AWREAware Inc20190412A235.66220.14141.90203.6878.2416.46
AWTMAware Ultra-20190412ETF3.991.741.741.740.000.00
AWXAvalon Holdi20190412A191.68260.41198.72205.1961.6955.22
AXAxos Financi20190412A14.369.142.844.326.304.82
AXASAbraxas Petr20190412A70.2253.3118.3421.9234.9731.38
AXDXAccelerate D20190412A55.0515.156.078.969.086.19
AXEAnixter Inte20190412A21.7410.619.286.541.334.07
AXGNAxogen, Inc.20190412A30.6021.528.858.7712.6712.75
AXGTAxovant Gene20190412A106.6091.0477.6379.2813.4011.76
AXJLWisdomTree A20190412ETF24.957.227.227.220.000.00
AXLAmerican Axl20190412A7.246.060.951.235.124.82
AXNXAxonics Modu20190412A60.0731.387.9515.5023.4315.88
AXPAmerican Exp20190412A2.511.660.921.120.740.54
AXRAMREP Corpor20190412A334.22425.19167.80167.80257.40257.40
AXSAxis Capital20190412A5.092.131.271.520.850.61
AXSMAxsome Thera20190412A20.6713.67-1.713.9515.389.71
AXTAAxalta Coati20190412A3.913.922.512.611.411.31
AXTIAXT Inc20190412A31.6721.5211.9013.079.618.44
AXUAlexco Resou20190412A122.97122.00110.94113.3811.068.62
AYAtlantica Yi20190412A8.9215.1611.0311.324.133.84
AYIAcuity Brand20190412A10.634.030.951.203.072.83
AYTUAytu BioScie20190412A102.0073.6242.5549.7031.0723.92
AYXAlteryx, Inc20190412A12.797.734.044.633.693.10
AZOAutoZone, In20190412A12.375.632.072.163.553.46
AZPNAspen Techno20190412A7.013.781.751.912.232.06
AZREAzure Power20190412A85.3864.5262.3062.302.222.22
AZRXAzurRx BioPh20190412A134.96109.1785.6285.6223.5423.54
AZZAZZ Inc.20190412A31.9712.319.039.643.282.70
BBarnes Group20190412A20.597.110.490.796.626.32
BABoeing Compa20190412A2.431.480.990.850.500.63
BABInvesco Taxa20190412ETF4.025.113.052.532.062.57
BACBank of Amer20190412A3.342.841.191.391.651.44
BAHBooz Allen H20190412A3.312.041.021.091.020.95
BALiPath Series20190412ETN29.175.001.091.323.913.68
BAMBrookfield A20190412A2.202.911.601.951.320.97
BANCBanc of Cali20190412A9.897.302.192.605.114.70
BANDBandwidth In20190412A42.7926.259.6011.4916.6514.77
BANFBancfirst Co20190412A46.0222.2515.0615.217.197.04
BANRBanner Corp.20190412A14.966.702.212.394.494.31
BANXStoneCastle20190412A100.8188.8776.1076.1012.7712.77
BAPCredicorp LT20190412A15.428.084.075.274.002.81
BAPRInnovator S&20190412ETF33.1516.4415.4715.760.970.68
BASIBioanalytica20190412A207.09140.79132.54137.998.252.81
BATRALiberty Medi20190412A18.0513.004.374.698.638.31
BATRKLiberty Medi20190412A13.6715.822.092.6113.7313.21
BATTAmplify Adva20190412ETF43.9657.4849.7149.717.777.77
BAXBaxter Inter20190412A1.782.101.040.931.061.17
BBBlackBerry L20190412A10.768.294.264.984.023.31
BBAXJPMorgan Bet20190412ETF11.146.926.496.560.430.36
BBBYBed Bath & B20190412A5.684.522.570.941.953.57
BBCVirtus LifeS20190412ETF32.4610.527.057.033.483.50
BBCAJPMorgan Bet20190412ETF5.443.713.623.660.090.05
BBCPConcrete Pum20190412A265.39145.31202.47202.83-57.15-57.52
BBDCBarings BDC,20190412A15.097.356.545.790.811.56
BBEUJPMorgan Bet20190412ETF4.404.023.973.980.050.04
BBGIBeasley Broa20190412A121.9661.9454.7055.887.246.07
BBHVanEck Vecto20190412ETF5.993.072.262.250.810.82
BBJPJPMorgan Bet20190412ETF4.964.534.234.360.300.17
BBPVirtus LifeS20190412ETF27.8533.2410.5914.5222.6618.73
BBREJPMorgan Bet20190412ETF3.927.836.126.781.701.05
BBSAJPMorgan Bet20190412ETF4.093.943.943.940.000.00
BBSIBarrett Busi20190412A61.4123.4717.4518.666.024.81
BBUBrookfield B20190412A49.4833.8316.9217.8816.9015.95
BBUSJPMorgan Bet20190412ETF4.124.131.751.752.382.38
BBWBuild-A-Bear20190412A57.6042.5318.1822.5624.3519.97
BBXBBX Capital20190412A37.4220.973.376.5717.6014.40
BBYBest Buy Com20190412A2.241.461.151.180.300.28
BCBrunswick Co20190412A6.783.831.022.022.801.81
BCBPBCB Bancorp20190412A51.25196.82181.09183.1615.7413.66
BCCBoise Cascad20190412A16.018.012.332.985.685.03
BCDAberdeen Sta20190412ETF17.290.080.080.080.000.00
BCEBCE, Inc.20190412A2.243.211.831.851.381.37
BCEIBONANZA CREE20190412A20.8610.844.925.555.925.30
BCIAberdeen Sta20190412ETF9.715.785.405.570.370.21
BCLIBrainstorm C20190412A121.9455.9150.0750.155.835.75
BCMiPath Pure B20190412ETN27.814.965.805.80-0.84-0.84
BCMLBayCom Corp20190412A298.37193.25175.33175.3317.9217.92
BCOThe Brink's20190412A7.514.191.301.632.892.56
BCOMB Communicat20190412A396.96259.34259.34259.340.000.00
BCORBlucora, Inc20190412A19.5824.945.265.1619.6819.77
BCOVBrightcove,20190412A31.4425.189.889.4015.3015.79
BCOW1895 Bancorp20190412A666.99244.13218.50243.8625.630.27
BCPCBalchem Corp20190412A23.5415.27-0.683.9715.9411.29
BCRXBioCryst Pha20190412A21.9621.523.805.5817.7215.94
BCSFBain Capital20190412A34.7920.4915.3515.645.154.86
BCTFBancorp 34,20190412A119.40131.71127.29128.234.423.47
BDCBelden Inc.20190412A11.796.463.513.932.952.53
BDCSUBS AG Excha20190412ETN43.6628.3728.2928.370.080.00
BDCZETRACS Wells20190412ETN51.34
BDGEBridge Banco20190412A52.8822.957.948.6715.0114.28
BDLFlanigan's E20190412A554.84248.75248.75248.750.000.00
BDNBrandywine R20190412A6.514.833.623.901.210.92
BDRBlonder Tong20190412A353.04335.26207.60285.45127.6649.81
BDSIBioDelivery20190412A20.0617.747.386.5010.3611.24
BDXBecton, Dick20190412A3.902.061.031.211.030.85
BEBloom Energy20190412A36.0522.141.359.1220.7913.06
BEATBioTelemetry20190412A15.5114.545.516.329.038.22
BECNBeacon Roofi20190412A9.8620.202.572.9317.6317.27
BELFABel Fuse Inc20190412A824.56578.88491.82491.8287.0687.06
BELFBBel Fuse Inc20190412A146.9975.0269.8170.605.204.42
BENFranklin Res20190412A3.183.400.180.403.233.01
BEPBrookfield R20190412A5.935.200.130.955.084.25
BERYBerry Global20190412A3.302.681.221.361.471.32
BFABrown-Forman20190412A21.0522.258.048.3214.2213.93
BFBBrown-Forman20190412A4.272.821.421.471.401.35
BFAMBRIGHT HORIZ20190412A13.804.612.352.602.262.01
BFCBank First C20190412A298.68181.63160.33160.8721.3020.76
BFINBankFinancia20190412A57.1020.9617.691.963.2719.00
BFITGlobal X Hea20190412ETF149.508.058.127.99-0.080.06
BFORBarron's 40020190412ETF20.1016.7017.1317.13-0.43-0.43
BFSSaul Centers20190412A45.6732.1721.7022.4110.489.76
BFSTBusiness Fir20190412A143.8365.5161.3768.244.15-2.73
BGBunge Limite20190412A4.673.191.671.521.531.68
BGCPBGC Partners20190412A18.3314.806.336.738.478.07
BGFVBig 5 Sporti20190412A52.9646.2230.9731.4915.2414.73
BGGBriggs & Str20190412A11.598.834.364.694.484.15
BGIBirks Group20190412A431.90340.15337.59337.592.562.56
BGRNiShares Glob20190412ETF21.7325.1925.1925.190.000.00
BGSB&G Foods, I20190412A8.014.39-0.561.234.953.17
BGSFBG Staffing20190412A60.7441.5723.7423.5217.8318.05
BHBiglari Hold20190412A164.4496.3294.9095.181.431.14
BHBBar Harbor B20190412A199.3774.8473.3274.131.530.71
BHCBausch Healt20190412A4.803.831.471.292.362.54
BHEBenchmark El20190412A8.176.060.861.695.204.38
BHFBrighthouse20190412A7.5311.662.294.869.386.82
BHLBBerkshire Hi20190412A10.575.882.172.443.713.43
BHRBraemar Hote20190412A27.519.118.978.990.140.13
BHTGBioHiTech Gl20190412A156.66141.73125.92130.2415.8111.49
BHVNBiohaven Pha20190412A28.1921.0919.6918.641.402.45
BIBProShares Ul20190412ETF10.046.731.612.315.124.42
BIBLInspire 10020190412ETF38.3517.9418.2018.20-0.27-0.27
BICKFirst Trust20190412ETF60.0626.9527.5627.56-0.61-0.61
BIGBig Lots, In20190412A6.453.421.481.551.941.87
BIIBBiogen Inc.20190412A4.463.47-0.110.303.583.18
BILSPDR Bloombe20190412ETF1.091.131.131.130.000.00
BIMIBOQI Interna20190412A258.93292.32143.77181.83148.55110.49
BIOBio-Rad Labo20190412A13.806.643.504.133.142.52
BIOBBio-Rad Labo20190412A90.56
BIOCBiocept, Inc20190412A97.1083.7478.6779.415.074.33
BIOLBiolase, Inc20190412A364.56222.60223.54223.54-0.94-0.94
BIOXBioceres Cro20190412A322.61259.40255.27255.234.134.17
BIPBrookfield I20190412A7.457.184.024.313.172.87
BISProShares Ul20190412ETF16.1712.989.709.603.273.37
BIVVanguard Int20190412ETF1.260.880.030.100.850.77
BIZDVanEck Vecto20190412ETF13.897.487.087.050.400.42
BJBJs Wholesal20190412A7.653.802.432.571.371.23
BJANInnovator S&20190412ETF42.1334.5434.5434.540.000.00
BJKVanEck Vecto20190412ETF24.5913.0210.9510.932.082.10
BJRIBJ's Restaur20190412A12.196.021.521.844.504.18
BJULInnovator S&20190412ETF23.4417.2617.0517.110.210.14
BKBank of New20190412A1.992.010.870.891.141.12
BKCCBlackRock Ca20190412A17.3214.6413.2113.381.431.26
BKDBrookdale Se20190412A14.9110.545.155.865.364.64
BKEThe Buckle,20190412A11.377.550.463.027.084.53
BKEPBlueknight E20190412A118.2683.1354.3955.9528.7427.18
BKFiShares MSCI20190412ETF9.9510.759.749.981.010.77
BKHBlack Hills20190412A8.493.861.061.482.802.38
BKIBlack Knight20190412A10.213.51-0.491.684.001.83
BKLNInvesco Seni20190412ETF4.413.072.692.500.380.56
BKNGBooking Hold20190412A7.964.232.002.272.141.87
BKSCBank of Sout20190412A177.4870.8470.8470.840.000.00
BKTIBK Technolog20190412A142.5978.118.769.9669.3568.16
BKUBankunited,20190412A6.414.041.231.352.812.69
BKYIBIO-key Inte20190412A537.21391.09396.10391.09-5.010.00
BLBlackLine, I20190412A22.4017.038.728.398.318.64
BLBDBlue Bird Co20190412A39.7920.566.066.4114.5014.15
BLCMBellicum Pha20190412A50.1139.1623.4924.2515.6814.91
BLCNReality Shar20190412ETF11.5819.776.847.0012.9312.76
BLDTopBuild Cor20190412A20.626.967.085.29-0.121.67
BLDPBallard Powe20190412A30.9434.23-10.22-7.1244.4541.35
BLDRBuilders Fir20190412A7.999.362.552.976.856.40
BLESInspire Glob20190412ETF83.5148.9146.5249.032.39-0.12
BLFSBioLife Solu20190412A57.9635.1415.7420.4319.4014.71
BLHYVirtus Newfl20190412ETF63.4938.1038.1038.100.000.00
BLINBridgeline D20190412A213.76232.52142.78155.8590.0377.59
BLKBlackrock, I20190412A6.854.581.511.573.073.01
BLKBBlackbaud, I20190412A17.736.822.373.104.453.72
BLLBall Corpora20190412A2.551.550.480.461.071.09
BLMNBloomin' Bra20190412A6.4320.930.941.0719.9919.88
BLNKBlink Chargi20190412A72.0044.2330.6130.9013.6213.34
BLOKAmplify Tran20190412ETF13.5910.035.359.164.680.87
BLPHBellerophon20190412A110.94116.86105.28105.1211.5811.74
BLUEbluebird bio20190412A18.0711.202.583.998.627.21
BLVVanguard Lon20190412ETF2.882.331.602.090.730.24
BLXBanco Latino20190412A20.1212.708.458.714.253.99
BMCHBMC Stock Ho20190412A13.3514.21-0.58-0.5414.7914.75
BMIBadger Meter20190412A19.218.202.102.706.115.50
BMLPDorsey Wrigh20190412ETF119.65103.10-308.34-308.34411.44411.44
BMOBank of Mont20190412A1.413.622.722.860.910.77
BMRABIOMERICA IN20190412A171.33214.46215.28216.02-0.82-1.56
BMRCBank of Mari20190412A114.8238.6132.7632.995.855.63
BMRNBioMarin Pha20190412A7.196.014.583.971.442.05
BMTCBryn Mawr Ba20190412A32.3025.6617.1417.808.527.86
BMYBristol-Myer20190412A2.233.302.242.541.050.76
BNDVanguard Tot20190412ETF1.241.060.730.760.320.30
BNDCFlexShares C20190412ETF25.7714.0714.0714.070.000.00
BNDWVanguard Tot20190412ETF6.5121.775.195.1916.5816.58
BNDXVanguard Tot20190412ETF1.801.230.911.130.320.11
BNEDBarnes & Nob20190412A27.3821.019.7910.2111.2110.80
BNFTBenefitfocus20190412A17.689.256.634.802.614.45
BNGOBionano Geno20190412A310.51335.91-52.20-28.12388.11364.03
BNKDMicroSectors20190412ETN36.35
BNKOMicroSectors20190412ETN25.57
BNKUMicroSectors20190412ETN29.53387.36361.43389.2225.94-1.85
BNKZMicroSectors20190412ETN25.04
BNSBank of Nova20190412A1.892.300.891.011.411.30
BNSOBonso Electr20190412A729.43382.96382.96382.960.000.00
BOCHBank of Comm20190412A34.0028.7213.6014.1815.1114.54
BOCTInnovator S&20190412ETF41.7736.4537.5237.54-1.07-1.09
BOHBank of Hawa20190412A13.837.661.952.555.715.11
BOKFBOK Financia20190412A15.216.753.473.113.293.64
BOMNBoston Omaha20190412A99.6178.4251.6258.0726.8020.35
BONDPIMCO Active20190412ETF1.892.021.891.880.130.14
BOOMDMC Global I20190412A24.6411.294.855.776.445.53
BOOTBoot Barn Ho20190412A11.176.573.003.513.573.06
BOSCB.O.S. Bette20190412A116.7691.6075.1977.8416.4013.75
BOSSGlobal X Fou20190412ETF32.7315.7112.9812.982.732.73
BOTJBank of the20190412A161.07153.18160.41139.49-7.2313.70
BOTZGlobal X Fun20190412ETF4.908.330.610.717.717.63
BOUTInnovator IB20190412ETF38.1883.0639.1885.5343.89-2.47
BOXBOX, INC.20190412A5.574.760.811.643.953.12
BOXLBoxlight Cor20190412A105.3883.7764.7275.0919.058.68
BPFHBoston Priva20190412A11.349.272.602.906.676.37
BPMCBlueprint Me20190412A25.629.922.112.287.817.64
BPMPBP Midstream20190412A21.5915.688.4610.437.225.25
BPMXBioPharmX Co20190412A39.6853.2249.5451.233.681.98
BPOPPopular Inc20190412A7.754.031.441.372.602.67
BPRNThe Bank of20190412A94.23143.4515.6015.60127.86127.86
BPTBP Prudhoe B20190412A23.6219.736.9210.3112.819.43
BPTHBio-Path Hol20190412A78.2976.7860.6464.3716.1412.42
BPYBrookfield P20190412A4.825.041.341.703.713.35
BRBroadridge F20190412A4.252.310.080.072.232.24
BRCBrady Corpor20190412A8.304.130.941.233.192.90
BREWCraft Brew A20190412A28.1214.421.741.6812.6812.74
BRFVanEck Vecto20190412ETF54.2927.6423.5223.604.124.04
BRGBluerock Res20190412A15.9118.789.1810.659.598.12
BRIDBridgford Fo20190412A260.86115.27107.9999.177.2816.10
BRKABerkshire Ha20190412A0.010.050.560.00
BRKBBERKSHIRE HA20190412A1.551.580.830.770.750.81
BRKLBrookline Ba20190412A13.797.830.772.297.065.54
BRKRBruker Corpo20190412A7.277.59-1.702.009.285.58
BRKSBrooks Autom20190412A12.199.430.831.198.598.23
BRNBarnwell Ind20190412A242.92180.76132.41138.2248.3542.55
BROBrown & Brow20190412A3.473.181.651.931.531.25
BRQSBorqs Techno20190412A1059.45
BRTBRT Apartmen20190412A39.9218.089.669.398.428.68
BRXBRIXMOR PROP20190412A5.643.931.411.622.512.31
BRYBerry Corpor20190412A23.4620.531.051.0719.4719.46
BRZUDirexion Dai20190412ETF6.874.162.961.581.202.59
BSAEInvesco Bull20190412ETF39.1713.6813.6813.680.000.00
BSBEInvesco Bull20190412ETF41.7922.2522.2522.250.000.00
BSCEInvesco Bull20190412ETF21.3921.4421.4421.440.000.00
BSCKInvesco Bull20190412ETF4.763.943.893.890.050.05
BSCLInvesco Bull20190412ETF4.893.622.812.810.810.81
BSCMInvesco Bull20190412ETF4.944.432.982.981.451.45
BSCNInvesco Bull20190412ETF5.333.973.683.680.290.29
BSCOInvesco Bull20190412ETF6.364.523.623.640.900.88
BSCPInvesco Bull20190412ETF10.085.935.745.440.180.48
BSCQInvesco Bull20190412ETF9.487.866.256.221.611.63
BSCRInvesco Bull20190412ETF18.536.211.411.414.814.81
BSCSInvesco Bull20190412ETF23.7010.98-3.06-3.0614.0414.04
BSDEInvesco Bull20190412ETF34.7532.4932.4932.490.000.00
BSETBassett Furn20190412A166.92124.08103.07104.9921.0119.09
BSGMBioSig Techn20190412A106.6476.1570.2768.675.877.47
BSIGBrightSphere20190412A13.7612.43-3.60-2.9816.0415.42
BSJKInvesco Bull20190412ETF4.473.112.462.460.650.65
BSJLInvesco Bull20190412ETF7.213.011.821.961.181.05
BSJMInvesco Bull20190412ETF7.103.973.183.150.790.82
BSJNInvesco Bull20190412ETF12.164.733.824.290.920.44
BSJOInvesco Bull20190412ETF19.1716.4814.3814.302.102.19
BSJPInvesco Bull20190412ETF29.6915.4612.9112.912.552.55
BSJQInvesco Bull20190412ETF25.2712.8712.8712.870.000.00
BSMBlack Stone20190412A19.0012.721.902.1210.8310.60
BSQRBSQUARE Corp20190412A567.86430.23408.95413.8421.2816.39
BSRRSierra Banco20190412A152.7064.5662.0062.242.562.32
BSTCBioSpecifics20190412A167.1675.9156.3559.7119.5616.20
BSVVanguard Sho20190412ETF1.270.820.680.680.130.14
BSVNBank7 Corp.20190412A615.6482.2250.0049.6032.2132.62
BSXBoston Scien20190412A2.703.511.391.532.121.99
BTAIBioXcel Ther20190412A191.50157.2756.8759.12100.4098.15
BTALAGFiQ U.S. M20190412ETF35.2421.0516.6320.594.430.46
BTEBaytex Energ20190412A46.1840.3322.4024.3117.8915.97
BTECPrincipal He20190412ETF27.918.198.198.190.000.00
BTGB2Gold Corp.20190412A36.1827.8220.4721.467.356.36
BTNBallantyne S20190412A217.39221.13181.25198.5239.8822.61
BTUPeabody Ener20190412A6.338.57-0.340.018.908.55
BURLBURLINGTON S20190412A4.902.581.301.821.280.77
BUSEFirst Busey20190412A17.3611.3311.5710.42-0.240.91
BUYUSCF SummerH20190412ETF157.14
BUYNUSCF SummerH20190412ETF87.32
BVBrightView H20190412A32.7522.0615.5915.586.466.48
BVALBrand Value20190412ETF15.3011.471.0711.4710.400.00
BVSNBroadvision20190412A219.42159.58111.04107.3748.5452.20
BWBabcock & Wi20190412A88.45254.30206.83219.2247.4735.08
BWABorgWarner I20190412A2.732.691.101.111.591.58
BWBBridgewater20190412A79.6261.0343.4251.2917.619.74
BWENBroadwind En20190412A164.0268.0966.9662.901.135.19
BWFGBankwell Fin20190412A191.7667.9652.5266.1915.441.77
BWLABowl America20190412A438.65409.83409.83409.830.000.00
BWXSPDR Bloombe20190412ETF4.0310.618.228.232.392.38
BWXTBWX Technolo20190412A6.442.821.211.321.611.50
BWZSPDR Bloombe20190412ETF40.3216.3516.3516.350.000.00
BXThe Blacksto20190412A3.212.380.841.511.540.88
BXCBlueLinx Hol20190412A39.3219.245.778.9013.4610.34
BXGBluegreen Va20190412A35.5019.992.672.6717.3217.32
BXMTBlackstone M20190412A3.082.671.681.860.990.82
BXPBoston Prope20190412A4.251.760.550.671.211.09
BXSBancorpSouth20190412A8.043.841.461.762.382.08
BYByline Banco20190412A20.7311.791.766.5510.045.24
BYDBoyd Gaming20190412A6.355.381.752.593.632.79
BYFCBroadway Fin20190412A298.51202.15202.15202.150.000.00
BYLDiShares Yiel20190412ETF5.516.956.936.930.020.02
BYSIBeyondSpring20190412A169.00104.4043.6952.9960.7151.41
BZHBeazer Homes20190412A15.409.291.441.927.857.38
BZQProShares Ul20190412ETF11.337.684.295.683.392.00
CCitigroup In20190412A1.592.041.901.760.140.28
CAAPCorporacion20190412A52.4928.531.504.3627.0324.17
CAASChina Automo20190412A247.30107.5597.9986.999.5620.55
CABOCable One, I20190412A23.0714.239.3310.134.434.29
CACCamden Natio20190412A65.9069.5667.4567.962.111.60
CACCCredit Accep20190412A25.3113.476.287.147.196.33
CACGClearBridge20190412ETF26.3617.5916.2416.301.351.29
CACICACI INTERNA20190412A17.726.693.043.853.652.84
CADECadence Banc20190412A5.964.980.971.364.003.61
CAECAE INC20190412A6.316.504.515.121.991.38
CAGConagra Bran20190412A3.503.772.242.501.531.27
CAHCardinal Hea20190412A2.922.080.830.551.251.53
CAICAI Internat20190412A26.2012.577.456.715.125.86
CAKECheesecake F20190412A6.5713.173.146.9510.036.22
CALCaleres Inc20190412A11.074.091.191.132.902.96
CALACalithera Bi20190412A44.9146.70-7.73-0.0554.4346.76
CALFPacer US Sma20190412ETF9.527.167.567.54-0.40-0.38
CALMCal-Maine Fo20190412A10.5010.080.281.069.809.02
CALXCALIX, INC.20190412A18.7212.726.577.006.155.72
CAMPCalAmp Corp.20190412A14.9221.95-1.60-0.6123.5522.56
CAMTCamtek Ltd20190412A32.5524.944.999.4319.9515.51
CAPEiPath Shille20190412ETN12.957.687.136.880.550.81
CAPLCrossAmerica20190412A27.5616.9611.5313.915.423.05
CAPRCapricor The20190412A331.04333.80313.96293.9219.8539.88
CARAvis Budget20190412A7.188.739.647.12-0.901.62
CARACara Therape20190412A16.6021.978.689.2213.3012.76
CARECARTER BANK20190412A130.7294.8891.3591.373.533.51
CARGCarGurus, In20190412A15.617.350.040.877.316.48
CAROCarolina Fin20190412A57.1519.785.815.5713.9714.21
CARSCars.com Inc20190412A8.054.642.172.062.472.58
CARVCarver Banco20190412A689.22240.43241.85240.43-1.420.00
CARZFirst Trust20190412ETF29.1041.1733.0941.178.070.00
CASACasa Systems20190412A19.9932.566.8010.9925.7521.57
CASHMeta Financi20190412A17.1434.84-1.283.8536.1230.99
CASICASI Pharmac20190412A51.6373.915.527.0568.3966.86
CASSCass Informa20190412A56.2025.1219.3319.845.795.29
CASYCasey's Gene20190412A11.365.781.962.063.813.71
CATCaterpillar20190412A2.261.650.760.860.890.79
CATBCatabasis Ph20190412A54.9340.1311.5911.7828.5428.35
CATCCAMBRIDGE BA20190412A393.78106.39106.39106.390.000.00
CATHGlobal X S&P20190412ETF11.2247.7044.0842.753.614.95
CATMCardtronics20190412A28.3616.305.055.5911.2510.71
CATOCATO CORP20190412A17.868.45-0.870.029.328.43
CATSCatasys Inc.20190412A109.0759.8138.8240.5120.9919.29
CATYCathay Gener20190412A9.7912.162.943.899.228.27
CBChubb Limite20190412A2.841.260.670.740.590.52
CBANColony Bankc20190412A334.60408.42404.66404.663.763.76
CBATCBAK Energy20190412A149.4791.4073.3276.5118.0814.88
CBAYCymabay Ther20190412A23.5617.1110.6612.666.454.45
CBBCincinnati B20190412A24.3711.986.306.385.685.60
CBFVCB Financial20190412A196.24159.71145.87152.7213.846.98
CBIOCatalyst Bio20190412A44.1832.6613.308.0019.3624.66
CBLCBL& Associa20190412A68.1658.5638.9739.1519.5919.41
CBLICleveland Bi20190412A493.98432.03432.03432.030.000.00
CBMBCBM Bancorp,20190412A168.0754.4354.4354.430.000.00
CBMGCellular Bio20190412A75.6697.620.764.9896.8692.64
CBNKCapital Banc20190412A549.98132.8494.15111.6938.6921.15
CBOECboe Global20190412A5.863.161.121.472.041.68
CBONVanEck Vecto20190412ETF57.2630.4230.4230.420.000.00
CBPOChina Biolog20190412A11.896.482.422.884.073.60
CBRECBRE GROUP,20190412A3.284.310.540.493.773.83
CBRLCracker Barr20190412A8.155.342.152.743.192.60
CBSHCommerce Ban20190412A8.7513.650.915.9512.757.70
CBTCabot Corpor20190412A10.964.722.202.552.512.17
CBTXCBTX, Inc. C20190412A62.5034.3518.5221.2415.8213.11
CBUCommunity Ba20190412A14.916.721.992.744.733.98
CBZCBIZ, Inc.20190412A12.598.076.076.422.001.65
CCThe Chemours20190412A7.384.100.641.273.462.83
CCBCoastal Fina20190412A456.08314.09314.09314.090.000.00
CCBGCapital City20190412A185.1797.8997.5497.540.350.35
CCCClarivate An20190412A65.8735.0232.7633.252.261.77
CCCLChina Cerami20190412A107.5380.9264.7672.6716.168.25
CCDCalamos Dyna20190412A13.1463.807.467.5756.3456.23
CCEPCoca-Cola Eu20190412A3.242.210.311.001.901.21
CCHCollier Cree20190412A39.716.58-140.756.23147.330.35
CCICrown Castle20190412A3.292.941.891.291.051.65
CCJCameco Corpo20190412A8.496.791.812.764.984.03
CCKCrown Holdin20190412A7.042.485.822.58-3.34-0.09
CCLCarnival Cor20190412A2.012.080.860.961.221.12
CCLPCSI Compress20190412A69.9538.7015.3717.5823.3321.12
CCMPCabot Microe20190412A12.165.622.022.093.603.53
CCNECNB Financia20190412A199.2865.0457.9460.717.104.33
CCOClear Channe20190412A47.9028.581.774.6526.8123.93
CCOICogent Commu20190412A13.933.932.242.391.681.54
CCORCore Alterna20190412ETF68.7470.6461.6261.609.029.04
CCRCONSOL Coal20190412A83.5141.1935.2234.855.976.34
CCRCChina Custom20190412A295.86130.16-69.28-69.28199.44199.44
CCRNCross Countr20190412A28.9315.494.716.0010.789.49
CCSCENTURY COMM20190412A10.306.631.822.604.824.04
CCXIChemoCentryx20190412A24.8916.738.726.448.0110.28
CDAYCeridian HCM20190412A15.065.293.733.971.561.34
CDCVictoryShare20190412ETF6.515.615.595.740.02-0.14
CDECoeur Mining20190412A25.1420.9812.1410.998.849.97
CDEVCentennial R20190412A10.959.317.256.672.062.64
CDKCDK Global,20190412A5.3511.643.618.688.032.96
CDLVictoryShare20190412ETF14.066.796.636.670.170.13
CDLXCardlytics,20190412A59.9029.3119.9920.819.328.50
CDMOAvid Bioserv20190412A50.0430.47-2.52-2.3832.9932.84
CDNACareDx, Inc.20190412A21.5719.1310.7012.438.436.70
CDNSCadence Desi20190412A2.702.820.831.171.991.64
CDORCondor Hospi20190412A255.81165.69104.82105.8160.8759.88
CDRCedar Realty20190412A32.7726.235.187.4121.0518.82
CDTXCidara Thera20190412A104.1664.1430.3441.6533.8022.49
CDWCDW Corporat20190412A4.256.821.011.275.825.56
CDXCChromaDex Co20190412A45.6838.0627.440.7610.6237.31
CDXSCodexis, Inc20190412A18.1510.974.044.826.936.15
CDZICADIZ, Inc.20190412A25.4921.6014.0113.397.598.21
CECelanese Cor20190412A4.163.373.273.550.10-0.18
CECECeco Environ20190412A33.2027.144.083.6123.0623.52
CEFSSaba Closed-20190412ETF25.4741.5143.4444.55-1.93-3.04
CEICamber Energ20190412A101.54102.6593.3993.569.299.13
CEIXCONSOL Energ20190412A23.5111.054.905.516.155.54
CELCellcom Isra20190412A82.4051.4634.7734.9116.6916.55
CELCCelcuity Inc20190412A591.18359.34359.34359.340.000.00
CELHCelsius Hold20190412A71.2239.7921.5122.0818.2817.71
CELPCypress Envi20190412A139.6291.0388.9888.822.052.21
CEMBiShares J.P.20190412ETF29.2316.7716.7716.770.000.00
CEMIChembio diag20190412A59.6736.3432.8431.803.494.54
CENTCentral Gard20190412A26.548.853.865.434.993.42
CENTACentral Gard20190412A16.6013.779.267.224.516.55
CENXCentury Alum20190412A12.5315.513.422.8212.1012.70
CEPUCentral Puer20190412A49.6435.188.4117.3326.7817.85
CEQPCrestwood Eq20190412A16.048.616.316.352.312.26
CERCCerecor Inc.20190412A72.6241.0224.7924.2116.2216.80
CERNCerner Corp20190412A2.732.35-0.44-0.132.792.48
CERSCerus Corp20190412A16.3215.136.265.768.879.37
CETVCentral Euro20190412A24.1027.1622.8921.734.275.43
CETXCEMTREX INC.20190412A159.11140.54140.47140.470.070.07
CEVACEVA Inc.20190412A35.5116.312.813.4113.4912.89
CEWWisdomTree20190412ETF28.319.099.099.090.000.00
CEYVictoryShare20190412ETF21.496.766.766.760.000.00
CEZVictoryShare20190412ETF8.78
CFCF Industrie20190412A4.193.182.532.420.650.76
CFAVictoryShare20190412ETF7.626.434.906.271.530.16
CFBICommunity Fi20190412A272.88102.0697.2997.294.774.77
CFBKCentral Fede20190412A229.14
CFFACF Finance A20190412A40.2840.3240.3240.320.000.00
CFFIC&F Financia20190412A343.38155.3777.98162.2877.38-6.91
CFFNCapitol Fede20190412A7.8329.81-0.52-0.1830.3329.99
CFGCitizens Fin20190412A2.904.233.002.591.241.66
CFMSConformis, I20190412A55.5495.97-19.1831.00115.1464.98
CFOVictoryShare20190412ETF11.647.677.167.190.510.48
CFRCullen/Frost20190412A11.415.392.122.193.273.20
CFRXContraFect C20190412A108.96108.8286.5191.3622.3117.45
CFXColfax Corpo20190412A4.433.312.321.750.991.56
CGThe Carlyle20190412A9.9113.223.335.839.897.40
CGACHINA GREEN20190412A132.86111.4992.1992.1719.3119.33
CGBDTCG BDC, Inc20190412A12.679.991.524.648.475.35
CGCCanopy Growt20190412A5.194.431.662.662.781.77
CGENCompugen Ltd20190412A64.6445.5820.8626.4524.7219.13
CGIXCancer Genet20190412A177.30173.10154.01156.2619.0916.84
CGNXCognex Corp20190412A6.4528.451.242.2927.2026.16
CGOCalamos Glob20190412A110.9475.6858.4757.8517.2117.83
CGWInvesco S&P20190412ETF6.297.003.685.583.321.41
CHADDirexion Dai20190412ETF13.4511.397.999.053.412.34
CHAPChaparral En20190412A83.5358.4239.6140.1918.8018.23
CHAUDirexion Dai20190412ETF3.903.822.832.770.991.05
CHCIComstock Hol20190412A277.42167.24167.68163.82-0.443.42
CHCOCity Holding20190412A35.4316.459.8310.006.626.45
CHCTCommunity He20190412A31.5916.297.8010.178.496.12
CHDChurch & Dwi20190412A5.072.441.010.561.421.88
CHDNChurchill Do20190412A16.987.612.655.614.663.13
CHEChemed Corpo20190412A19.277.434.174.983.262.45
CHEFThe Chef's W20190412A27.339.222.113.187.106.04
CHEKCheck-Cap Lt20190412A89.8153.3743.8943.899.499.49
CHEPAGFiQ U.S. M20190412ETF198.07
CHFSCHF Solution20190412A142.59106.5992.8295.7913.7710.80
CHGGCHEGG, INC.20190412A6.374.121.962.512.171.61
CHGXChange Finan20190412ETF27.3424.3824.3824.380.000.00
CHHChoice Hotel20190412A7.465.322.633.152.692.18
CHICalamos Conv20190412A12.1018.2916.6416.641.651.65
CHICGlobal X MSC20190412ETF179.66149.71149.71149.710.000.00
CHIEGlobal X MSC20190412ETF217.6553.8453.8453.840.000.00
CHIHGlobal X MSC20190412ETF152.98108.7886.5088.4322.2720.34
CHIKGlobal X MSC20190412ETF64.6331.3231.3231.320.000.00
CHIMGlobal X MSC20190412ETF219.8834.2231.7134.222.520.00
CHIQGlobal X MSC20190412ETF15.8836.180.391.8135.7934.37
CHIRGlobal X MSC20190412ETF798.38119.30119.30119.300.000.00
CHISGlobal X MSC20190412ETF71.20
CHIUGlobal X MSC20190412ETF98.27
CHIXGlobal X MSC20190412ETF13.468.255.196.093.062.15
CHKChesapeake E20190412A31.1426.2114.2216.4111.999.80
CHKPCheck Point20190412A5.048.575.435.923.142.64
CHMAChiasma, Inc20190412A52.4436.2610.0816.4226.1819.84
CHMGChemung Fina20190412A327.90150.57118.31125.8632.2624.71
CHMICHERRY HILL20190412A7.195.152.402.222.752.92
CHNALoncar China20190412ETF481.83171.28169.11171.552.17-0.26
CHNRChina Natura20190412A179.1559.2359.2359.230.000.00
CHRACharah Solut20190412A293.99190.66186.58188.384.082.28
CHRSCoherus BioS20190412A18.2711.197.878.613.322.58
CHRWC.H. Robinso20190412A4.842.410.430.711.981.70
CHSChicos FAS,20190412A26.9420.1314.5114.745.625.39
CHTRCharter Comm20190412A5.663.431.042.152.391.29
CHUYChuy's Holdi20190412A23.1515.064.884.7310.1710.33
CHWCalamos Glob20190412A20.0314.387.466.796.927.59
CHYCalamos Conv20190412A14.6915.9313.7013.632.232.30
CICIGNA Corpor20190412A4.262.16-0.100.052.262.11
CIACitizens, In20190412A62.7325.70-7.26-9.4932.9535.19
CIBRFirst Trust20190412ETF21.4913.029.5810.043.442.98
CIDVictoryShare20190412ETF52.5431.4731.4731.470.000.00
CIDMCinedigm Cor20190412A184.5591.3670.0067.4621.3623.90
CIENCiena Corpor20190412A3.085.303.683.701.621.61
CIFSChina Intern20190412A125.2588.2872.8573.6615.4314.62
CIGIColliers Int20190412A16.7113.893.775.6510.128.24
CILVictoryShare20190412ETF19.1110.1411.309.98-1.160.17
CIMChimera Inve20190412A5.393.762.622.861.130.90
CINFCincinnati F20190412A4.732.831.231.371.611.46
CINRCINER RESOUR20190412A314.30109.82103.09103.266.736.56
CIOCITY OFFICE20190412A12.638.744.495.414.263.34
CIRCIRCOR Inter20190412A52.2820.4410.8311.409.619.04
CITCIT Group In20190412A6.193.320.630.872.692.45
CIVBCivista Banc20190412A114.1878.2936.1442.1442.1536.15
CIXComp X Inter20190412A336.88191.58128.11128.1163.4763.47
CIZVictoryShare20190412ETF27.8719.3818.2618.261.121.12
CIZNCitizens Hol20190412A414.22235.57235.57235.570.000.00
CJJDChina Jo-Jo20190412A108.9065.7143.1543.2022.5622.52
CKHSeacor Holdi20190412A36.7019.4712.1713.247.306.23
CKPTCheckpoint T20190412A478.08234.73234.73234.730.000.00
CLColgate-Palm20190412A1.561.620.740.710.880.90
CLARClarus Corpo20190412A21.379.810.830.558.989.27
CLBKColumbia Fin20190412A49.8941.9620.4419.7921.5122.16
CLBSCaladrius Bi20190412A190.83132.1289.8189.7742.3142.35
CLCTCollectors U20190412A105.5238.7734.6736.194.102.59
CLDBCORTLAND BNC20190412A716.48631.23449.07449.07182.16182.16
CLDRCloudera, In20190412A8.776.891.912.384.984.50
CLDTCHATHAM LODG20190412A10.186.694.374.742.321.95
CLDXCelldex Ther20190412A49.4939.3318.9218.9320.4120.40
CLFCleveland-Cl20190412A9.857.884.313.703.574.18
CLFDClearfield,20190412A113.1470.1341.1043.7629.0326.37
CLGXCorelogic, I20190412A8.058.95-0.201.689.157.27
CLHClean Harbor20190412A15.417.394.285.033.122.36
CLIMack-Cali Re20190412A7.733.780.761.743.022.05
CLIRClearSign Te20190412A287.48190.65202.90202.90-12.25-12.25
CLIXProShares Lo20190412ETF19.4234.464.1934.9230.26-0.46
CLMTCalumet Spec20190412A81.6682.9466.9769.3415.9613.60
CLNCColony Credi20190412A20.8028.3419.7020.988.647.36
CLNEClean Energy20190412A31.0731.0014.9415.8916.0615.11
CLNYColony Capit20190412A18.7212.989.129.343.823.61
CLPRClipper Real20190412A46.5724.4017.5218.486.875.91
CLPSCLPS Incorpo20190412A129.60170.10155.57166.0114.534.09
CLRCONTINENTAL20190412A6.434.172.142.332.041.84
CLRBCellectar Bi20190412A196.9895.7465.2172.1230.5223.62
CLRGIQ Chaikin U20190412ETF13.0840.9240.9240.920.000.00
CLROClearOne, In20190412A360.20201.59123.12123.1278.4778.47
CLSCelestica, I20190412A12.059.202.913.246.295.95
CLSDClearside Bi20190412A74.3364.5041.9345.4722.5719.03
CLSNCelsion Corp20190412A90.8683.1052.6163.7930.4819.30
CLTLInvesco Trea20190412ETF2.842.302.302.300.000.00
CLUBTown Sports20190412A48.8732.907.949.7324.9623.17
CLVSClovis Oncol20190412A16.4017.8511.229.376.638.47
CLWClearwater P20190412A32.3212.835.125.537.727.31
CLWTEuro Tech Ho20190412A202.23146.0284.3996.5261.6449.50
CLXClorox Compa20190412A3.512.191.001.011.191.18
CLXTCalyxt, Inc.20190412A84.6340.9024.0025.0316.9015.86
CMCanadian Imp20190412A2.013.793.163.170.630.62
CMAComerica Inc20190412A3.692.600.361.072.241.53
CMBSiShares CMBS20190412ETF8.6411.0911.5411.54-0.45-0.45
CMCCommercial M20190412A5.984.582.262.302.322.27
CMCLCaledonia Mi20190412A55.9232.9235.1935.77-2.27-2.85
CMCOColumbus McK20190412A28.8589.1918.2811.3170.9177.88
CMCSAComcast Corp20190412A2.452.670.870.821.801.85
CMCTCIM Commerci20190412A148.3071.3138.2638.2633.0533.05
CMDCantel Medic20190412A17.017.381.603.055.784.33
CMDYiShares Bloo20190412ETF43.6830.1230.1230.120.000.00
CMECME Group In20190412A2.791.63-0.79-0.252.421.88
CMFiShares Cali20190412ETF4.782.371.531.890.840.48
CMGChipotle Mex20190412A7.503.701.041.402.662.29
CMICummins Inc.20190412A4.582.530.55-0.011.982.54
CMLSCumulus Medi20190412A187.77153.35138.94141.5814.4111.76
CMOCapstead Mor20190412A11.899.914.014.215.905.70
CMPCompass Mine20190412A15.4713.091.532.4811.5710.62
CMPRCimpress PLC20190412A23.8411.043.114.057.936.99
CMRECostamare In20190412A23.5222.2514.9915.207.277.05
CMRXChimerix, In20190412A43.8671.0344.4039.4826.6331.80
CMSCMS Energy C20190412A1.972.621.331.521.291.11
CMTCore Molding20190412A145.6046.8932.1532.1514.7414.74
CMTLComtech Tele20190412A25.1712.126.246.735.885.39
CNXtrackers MS20190412ETF15.6818.0415.3219.762.72-1.72
CNACNA Financia20190412A9.315.76-1.03-0.436.796.19
CNATConatus Phar20190412A84.0971.7353.7955.5917.9316.15
CNBKACentury Banc20190412A215.86127.1283.66104.5043.4622.62
CNCCentene Corp20190412A3.955.473.743.811.731.65
CNCEConcert Phar20190412A37.9123.175.476.5817.7016.59
CNCRLoncar Cance20190412ETF30.7710.969.709.511.261.45
CNDTConduent Inc20190412A11.5110.516.266.664.293.88
CNETChinaNet Onl20190412A103.8686.6968.2968.5018.4018.19
CNFRConifer Hold20190412A570.49241.09203.86184.8237.2356.26
CNHICNH INDUSTRI20190412A9.077.652.102.585.555.06
CNICanadian Nat20190412A2.202.902.442.620.460.28
CNKCinemark Hol20190412A4.062.881.011.291.881.59
CNMDCONMED Corpo20190412A15.114.49-1.092.015.572.48
CNNECannae Holdi20190412A13.697.804.834.952.972.84
CNOCNO Financia20190412A6.196.363.213.233.153.14
CNOBCenter Banco20190412A28.6812.622.453.5510.179.08
CNPCenterPoint20190412A3.333.041.742.171.300.87
CNQCanadian Nat20190412A3.423.480.830.922.642.56
CNSCohen & Stee20190412A13.876.041.591.974.454.07
CNSLConsolidated20190412A10.3517.7212.895.134.9012.66
CNSTConstellatio20190412A107.78115.0735.9849.7479.0965.34
CNTYCentury Casi20190412A31.3919.512.731.6216.7817.89
CNXCNX Resource20190412A9.6013.8912.6211.241.282.66
CNXMCNX Midstrea20190412A14.238.241.093.287.164.96
CNXNPC Connectio20190412A64.5929.1610.3310.7018.8418.47
CNXTVanEck Vecto20190412ETF13.057.857.427.650.430.21
CNYAiShares MSCI20190412ETF15.998.267.727.790.540.47
COGlobal Cord20190412A59.2039.373.5921.0735.7818.31
COCPCocrystal Ph20190412A658.94446.24405.43405.4340.8140.81
CODACoda Octopus20190412A129.9583.5467.1968.3316.3415.21
CODICompass Dive20190412A13.0510.186.556.393.633.79
CODXCo-Diagnosti20190412A114.8178.3955.7863.0822.6015.30
COFCapital One20190412A3.613.590.470.793.122.81
COGCabot Oil &20190412A3.835.021.761.643.273.39
COHNCohen & Comp20190412A334.80371.16371.90371.90-0.73-0.73
COHRCoherent Inc20190412A18.258.252.672.895.595.37
COHUCohu Inc20190412A17.7315.173.093.7412.0811.43
COKECoca-Cola Co20190412A69.0527.9310.249.6817.6918.25
COLBColumbia Ban20190412A11.569.28-1.84-1.9311.1511.22
COLDAmericold Re20190412A4.724.722.943.331.791.39
COLLCollegium Ph20190412A20.7911.330.842.1810.499.15
COLMColumbia Spo20190412A10.056.011.962.354.053.66
COMDirexion Aus20190412ETF20.722.922.922.920.000.00
COMBGraniteShare20190412ETF13.305.595.485.410.110.18
COMMCommScope Ho20190412A5.007.631.100.096.547.55
COMTiShares Comm20190412ETF19.3415.9015.1515.120.750.79
CONECyrusOne Inc20190412A5.366.220.771.205.455.03
CONNConn's Inc.20190412A14.439.032.452.646.586.39
COOThe Cooper C20190412A7.873.770.961.342.812.43
COOPMr. Cooper G20190412A17.6211.592.773.798.827.79
COPConocoPhilli20190412A1.721.581.041.540.540.04
COPXGlobal X Cop20190412ETF37.6619.8515.3215.584.534.27
CORCoresite Rea20190412A10.974.651.191.313.463.34
CORECore Mark Ho20190412A15.3115.701.571.3914.1314.32
CORPPIMCO Invest20190412ETF9.244.613.063.701.550.91
CORRCorEnergy In20190412A23.7715.0310.3411.544.693.48
CORTCorcept Ther20190412A15.0319.204.176.6115.0412.60
CORVCorrevio Pha20190412A116.8862.5728.8730.0033.7032.57
COSTCostco Whole20190412A2.501.800.180.901.620.90
COTYCOTY INC20190412A8.9923.6520.7321.202.922.46
COUPCoupa Softwa20190412A10.356.232.984.023.272.22
COWiPath Series20190412ETN26.2720.6820.2518.520.432.17
COWNCowen Inc. C20190412A15.9420.840.731.3120.1119.53
COWZPacer US Cas20190412ETF7.7010.159.629.510.530.64
CPCanadian Pac20190412A4.842.860.871.081.991.78
CPACopa Holding20190412A20.618.382.373.226.005.17
CPAHCounterpath20190412A451.18432.26346.73335.9085.5496.37
CPBCampbell Sou20190412A2.922.650.290.532.362.12
CPECallon Petro20190412A12.3210.562.644.547.925.99
CPFCentral Paci20190412A11.049.863.254.036.605.83
CPGCRESCENT POI20190412A23.9419.947.399.2812.5310.64
CPHCCanterbury P20190412A59.9825.1917.7217.727.477.47
CPHIChina Pharma20190412A125.85184.35159.66160.4424.6923.92
CPICPI Inflatio20190412ETF21.22
CPIXCumberland P20190412A780.25295.89179.71212.75116.1883.14
CPKChesapeake U20190412A51.7728.7017.8720.6210.828.08
CPLGCorePoint Lo20190412A15.489.041.042.138.006.92
CPLPCapital Prod20190412A31.4819.916.098.0013.8211.91
CPRICapri Holdin20190412A3.932.662.572.980.09-0.31
CPRTCopart Inc20190412A4.643.800.890.902.902.90
CPRXCatalyst Pha20190412A19.7716.277.217.319.068.96
CPSCooper-Stand20190412A26.128.850.113.218.745.64
CPSHCPS Technolo20190412A409.62255.36246.31246.319.059.05
CPSIComputer Pro20190412A27.2811.486.126.455.365.03
CPSSConsumer Por20190412A174.12152.1983.9089.4168.2862.78
CPSTCapstone Tur20190412A109.2176.1353.1454.2722.9921.86
CPTCamden Prope20190412A6.192.981.341.431.641.55
CPTACapitala Fin20190412A27.0518.3914.7714.993.623.39
CQPCheniere Ene20190412A21.1512.361.794.1710.588.19
CQQQInvesco Chin20190412ETF8.068.886.907.651.981.24
CRCrane Compan20190412A11.134.411.401.433.022.98
CRAICRA Internat20190412A94.6643.4634.8736.708.586.75
CRAKVanEck Vecto20190412ETF48.0740.1640.1640.160.000.00
CRBNiShares MSCI20190412ETF16.228.658.648.650.010.00
CRBPCorbus Pharm20190412A20.4115.647.149.118.506.53
CRCCalifornia R20190412A12.227.481.782.815.714.67
CRDACrawford & C20190412A49.5729.026.4811.7922.5417.23
CRDBCrawford & C20190412A91.3825.723.797.0821.9318.64
CREECree Inc20190412A5.407.965.043.132.924.83
CREGChina Recycl20190412A127.6875.8548.1855.6427.6720.21
CREXCREATIVE REA20190412A386.33169.93169.51165.480.424.45
CRHMCRH Medical20190412A69.8147.5539.2039.728.357.83
CRICarter's Inc20190412A7.433.411.161.682.241.72
CRISCuris Inc20190412A101.7476.5746.5650.8630.0125.71
CRKComstock Res20190412A22.5425.9213.8014.0012.1211.92
CRLCharles Rive20190412A11.904.691.822.322.872.37
CRMsalesforce.c20190412A2.982.641.721.740.920.90
CRMDCorMedix Inc20190412A54.8831.4120.7227.9910.703.43
CRMTAmerica's Ca20190412A30.1518.6410.0111.848.636.80
CRNTCeragon Netw20190412A30.2043.9214.8514.7329.0729.19
CRNXCrinetics Ph20190412A192.52105.4077.1785.6528.2319.76
CRONCronos Group20190412A8.5412.964.224.778.758.20
CROPIQ Global Ag20190412ETF12.7723.2514.5123.258.740.00
CROXCrocs, Inc.20190412A6.289.472.342.437.137.06
CRSCarpenter Te20190412A13.806.854.284.762.572.09
CRSPCRISPR Thera20190412A24.7320.6711.648.499.0312.18
CRTCross Timber20190412A63.8652.30-2.05-0.3554.3552.66
CRUSCirrus Logic20190412A8.507.580.480.647.106.94
CRVLCorvel Corp20190412A38.9323.279.1511.0114.1212.26
CRVSCorvus Pharm20190412A85.4144.9821.3224.3323.6620.66
CRWSCrown Crafts20190412A75.4654.9154.4454.440.470.47
CRYCryoLife, In20190412A16.748.934.144.694.794.24
CSAVictoryShare20190412ETF21.4810.1810.5410.18-0.360.00
CSBVictoryShare20190412ETF22.0319.0217.7517.741.271.28
CSBRChampions On20190412A186.18123.03107.10114.2815.948.75
CSCOCisco System20190412A1.781.830.360.711.471.12
CSDInvesco S&P20190412ETF39.4326.7324.0524.052.672.67
CSFVictoryShare20190412ETF9.713.882.332.331.551.55
CSFLCenterState20190412A8.1320.055.273.1914.7816.86
CSGPCoStar Group20190412A22.1910.583.805.536.755.02
CSGSCSG Systems20190412A14.516.870.961.945.904.93
CSIICardiovascul20190412A15.2421.326.416.9214.9114.40
CSIQCanadian Sol20190412A14.698.550.900.797.657.76
CSLCarlisle Com20190412A7.663.030.02-0.033.013.07
CSLTCASTLIGHT HE20190412A32.2625.607.4712.7018.1412.89
CSMProShares La20190412ETF6.583.392.632.640.760.75
CSMLIQ Chaikin U20190412ETF17.658.988.638.850.350.14
CSODCornerstone20190412A12.815.911.082.114.833.80
CSPICSP Inc.20190412A374.34266.44248.04275.1218.40-8.68
CSQCalamos Stra20190412A12.8618.219.249.088.989.13
CSSEChicken Soup20190412A148.87100.7882.9790.2917.8110.49
CSTECaesarstone20190412A25.3313.584.633.998.959.59
CSTMConstellium20190412A12.1910.924.254.566.686.36
CSTRCapStar Fina20190412A66.8439.321.437.2737.8932.05
CSUCapital Seni20190412A38.9333.8219.5220.8814.3012.94
CSVCarriage Ser20190412A27.079.814.434.165.385.65
CSWCCapital Sout20190412A32.3613.989.128.954.855.03
CSWICSW Industri20190412A38.9515.298.258.637.046.67
CSXCSX Corporat20190412A1.552.78-0.080.022.862.76
CTASCintas Corp20190412A6.223.451.441.722.001.73
CTBCooper Tire20190412A13.487.383.064.364.323.02
CTEKCynergisTek,20190412A124.7994.0793.2693.230.810.84
CTGComputer Tas20190412A178.23142.26130.10128.9112.1613.35
CTHRCharles & Co20190412A256.85183.44226.66181.60-43.221.85
CTIBYunhong CTI20190412A345.94247.70247.70247.700.000.00
CTICCTI BioPharm20190412A121.61133.8792.8797.1241.0136.76
CTLCenturyLink,20190412A8.226.403.113.463.292.94
CTLTCATALENT, IN20190412A10.054.891.781.663.113.23
CTMXCytomX Thera20190412A31.1924.825.556.2219.2718.60
CTOConsolidated20190412A77.1643.5627.1528.3116.4115.25
CTRAContura Ener20190412A42.2913.9611.7712.042.191.93
CTRCCentric Bran20190412A152.0159.6744.6551.5715.028.10
CTRECARTRUST REI20190412A6.215.480.730.994.754.49
CTRMCastor Marit20190412A160.16149.2436.0367.84113.2181.41
CTRNCiti Trends,20190412A41.0030.6910.067.9820.6222.71
CTSCTS Corporat20190412A17.437.072.292.644.774.43
CTSHCognizant Te20190412A1.594.470.721.043.753.43
CTSOCytosorbents20190412A29.6117.966.125.1211.8412.84
CTTCATCHMARK TI20190412A16.769.354.134.595.214.76
CTXRCitius Pharm20190412A158.43127.5885.3485.3442.2442.24
CTXSCitrix Syste20190412A2.582.420.140.342.282.08
CUBCubic Corpor20190412A11.065.801.793.194.002.60
CUBAHerzfeld Car20190412A57.679.821.741.748.088.08
CUBECubeSmart20190412A3.476.743.574.213.172.54
CUBICUSTOMERS BA20190412A14.898.491.432.177.066.32
CUECue Biopharm20190412A84.3127.5122.4724.015.043.50
CUICUI Global,20190412A214.9797.8362.9062.9034.9334.93
CULPCulp, Inc.20190412A157.3285.7056.6353.9329.0731.77
CUOContinental20190412A345.29288.98241.52241.5247.4647.46
CUREDirexion Dai20190412ETF8.5110.644.264.216.386.43
CUROCURO Group H20190412A48.8719.845.776.0414.0713.80
CUTInvesco MSCI20190412ETF20.6117.1617.1617.160.000.00
CUTRCutera, Inc.20190412A36.3325.332.523.5022.8121.82
CUZCousins Prop20190412A10.328.875.285.393.593.48
CVACovanta Hold20190412A6.396.563.373.593.192.98
CVBFCVB Financia20190412A8.4511.130.551.4110.579.72
CVCOCavco Indust20190412A51.5919.175.299.0013.8810.17
CVCYCentral Vall20190412A95.1842.4017.9326.5124.4715.89
CVECenovus Ener20190412A10.128.592.713.355.885.24
CVEOCIVEO CORPOR20190412A45.92126.52109.95112.1916.5714.34
CVETCovetrus, In20190412A13.3811.017.788.493.232.52
CVGICommercial V20190412A21.9017.714.666.8413.0510.87
CVGWCalavo Growe20190412A26.6313.104.816.788.296.32
CVICVR ENERGY,20190412A12.357.01-5.40-2.0112.419.02
CVIACovia Holdin20190412A69.1536.6020.8621.1215.7515.48
CVLTCommault Sys20190412A11.563.571.221.332.342.24
CVLYCodorus Vall20190412A159.7383.0588.7382.77-5.680.28
CVMCel-Sci Corp20190412A39.6732.9018.8718.3614.0214.54
CVNACarvana Co.20190412A12.938.405.924.712.483.69
CVRChicago Rive20190412A240.49172.65172.65172.650.000.00
CVSCVS HEALTH C20190412A2.041.840.600.761.241.08
CVTICovenant Tra20190412A25.5513.024.334.258.698.76
CVUCPI Aerostru20190412A34.0227.3225.6425.641.671.67
CVVCVD Equipmen20190412A274.69188.87152.94170.4935.9318.38
CVXChevron Corp20190412A1.703.553.153.160.400.39
CVYInvesco Zack20190412ETF24.9816.1613.7813.932.382.23
CWCurtiss-Wrig20190412A12.243.761.681.992.081.77
CWBSPDR Bloombe20190412ETF1.952.085.461.76-3.380.32
CWBCCommunity We20190412A377.66155.75117.82117.8237.9337.93
CWBRCohBar, Inc.20190412A160.49129.8991.2496.7938.6533.10
CWCOConsolidated20190412A44.3945.6327.2627.8818.3717.75
CWEBDirexion Dai20190412ETF15.7110.484.155.396.335.09
CWENClearway Ene20190412A10.056.212.473.043.743.13
CWENAClearway Ene20190412A10.537.112.973.074.144.05
CWHCamping Worl20190412A17.8610.190.082.0410.118.16
CWISPDR MSCI AC20190412ETF3.162.682.632.300.050.38
CWKCushman & Wa20190412A11.2411.814.675.247.176.61
CWSAdvisorShare20190412ETF86.8078.8878.8878.880.000.00
CWSTCasella Wast20190412A20.6116.957.998.798.968.17
CWTCalifornia W20190412A10.175.341.781.573.563.77
CXDCChina XD Pla20190412A329.53155.1757.0780.2598.1074.92
CXOCONCHO RESOU20190412A7.035.104.094.491.010.61
CXPCOLUMBIA PRO20190412A5.343.932.172.961.770.98
CXSEWisdomTree T20190412ETF13.0912.7711.7612.511.010.26
CXWCoreCivic, I20190412A8.977.504.184.443.323.05
CYCypress Semi20190412A6.264.99-1.61-1.546.606.52
CYANCyanotech Co20190412A368.32212.16212.16212.160.000.00
CYBWisdomTree20190412ETF40.0918.4318.4318.430.000.00
CYBECyberoptics20190412A157.7991.3671.2774.9120.0916.44
CYBRCyberArk Sof20190412A8.614.811.351.033.463.78
CYCCCyclacel Pha20190412A148.76155.24129.17132.1526.0723.09
CYCNCyclerion Th20190412A76.7752.1314.9331.6337.1920.49
CYDChina Yuchai20190412A103.1944.5836.2637.228.327.36
CYHCommunity He20190412A28.9221.5211.1112.1210.319.37
CYRNCYREN Ltd.20190412A152.67103.2119.6220.7883.5982.42
CYRXCryoPort, In20190412A26.3226.49-0.610.5227.1025.97
CYTKCytokinetics20190412A30.7719.9812.6112.757.377.23
CZAInvesco Zack20190412ETF19.5111.269.599.591.671.67
CZNCCitizens & N20190412A135.7578.8872.3172.316.576.57
CZRCaesars Ente20190412A10.5810.935.345.005.605.93
CZWICitizens Com20190412A165.29138.96138.96138.960.000.00
CZZCosan Limite20190412A8.777.691.301.936.395.75
DDominion Ene20190412A1.712.360.340.492.021.88
DACDanaos Corpo20190412A131.2975.4873.6673.801.821.68
DAIOData I/O Cor20190412A117.2938.7737.8337.830.930.93
DAKTDaktronics I20190412A24.8414.645.706.018.938.63
DALDelta Air Li20190412A2.361.781.120.940.670.84
DALIFirst Trust20190412ETF9.916.920.950.955.975.97
DALTAnfield Capi20190412ETF99.143.823.823.820.000.00
DANDana Incorpo20190412A6.2223.421.945.2321.4918.26
DARDARLING INGR20190412A6.595.201.892.453.322.75
DAREDare Bioscie20190412A143.50182.17214.94158.13-32.7724.04
DAUDExchange-Tra20190412ETN43.65261.12250.61250.6110.5110.51
DAXGlobal X Fun20190412ETF30.6720.6019.2520.601.350.00
DBDeutsche Ban20190412A11.599.843.213.486.626.35
DBAWXtrackers MS20190412ETF18.6213.5113.3612.760.150.75
DBDDiebold Nixd20190412A8.977.531.441.726.095.81
DBEFXtrackers MS20190412ETF3.142.712.272.420.450.29
DBEMXtrackers MS20190412ETF48.1218.8115.3117.613.501.20
DBEUXtrackers MS20190412ETF3.442.992.212.400.780.59
DBEZXtrackers MS20190412ETF8.116.114.954.951.161.16
DBGRXtrackers MS20190412ETF21.3316.8116.8116.810.000.00
DBIDesigner Bra20190412A6.213.982.231.831.752.15
DBJPXtrackers MS20190412ETF3.572.211.521.700.690.52
DBLVAdvisorShare20190412ETF90.3859.3342.1442.5017.1916.83
DBVTDBV Technolo20190412A21.7817.66-0.77-0.2218.4317.89
DBXDropbox, Inc20190412A5.284.461.001.103.463.35
DCARDropCar, Inc20190412A159.20161.76133.04150.9228.7210.84
DCHFExchange-Tra20190412ETN14.9013.9020.8813.90-6.980.00
DCIDonaldson Co20190412A9.313.972.052.001.921.97
DCODucommun Inc20190412A44.0520.884.898.1916.0012.69
DCOMDime Communi20190412A19.7318.175.835.4512.3412.72
DCPDCP Midstrea20190412A13.706.021.922.324.103.70
DCPHDeciphera Ph20190412A61.2929.659.049.1720.6120.48
DDD3D Systems C20190412A9.767.622.102.995.514.62
DDGProshares Sh20190412ETF33.39125.66212.79212.79-87.13-87.13
DDIVFirst Trust20190412ETF22.1018.6418.6418.640.000.00
DDLSWisdomTree D20190412ETF55.3738.7038.7038.700.000.00
DDMProShares Ul20190412ETF2.132.471.091.461.381.04
DDSDillards Inc20190412A15.065.802.162.733.643.07
DDWMWisdomTree D20190412ETF17.2912.4412.6712.23-0.230.21
DEDeere & Comp20190412A4.083.381.401.451.981.93
DEAEasterly Gov20190412A7.627.763.823.943.943.82
DECKDeckers Outd20190412A12.965.502.142.583.362.92
DEEFXtrackers FT20190412ETF24.8612.8512.8512.850.000.00
DEFInvesco Defe20190412ETF27.2314.7314.1714.170.560.56
DEFAiShares Adap20190412ETF11.0815.3515.3515.350.000.00
DEIDouglas Emme20190412A4.552.941.431.541.511.41
DELLDell Technol20190412A6.034.062.372.151.691.91
DEMWisdomTree E20190412ETF2.992.311.921.770.390.54
DENNDENNY'S CORP20190412A13.058.023.883.854.134.16
DESWisdomTree U20190412ETF4.0917.574.022.2713.5515.30
DESPDespegar.com20190412A17.909.44-0.561.4610.007.98
DEURExchange-Tra20190412ETN12.904.274.274.130.000.14
DEUSXtrackers Ru20190412ETF11.805.555.465.420.090.13
DEWWisdomTree G20190412ETF14.949.089.089.080.000.00
DFEWisdomTree E20190412ETF5.434.224.364.34-0.14-0.12
DFENDirexion Dai20190412ETF12.629.985.426.144.563.84
DFFNDIFFUSION PH20190412A255.51184.27184.44193.03-0.17-8.75
DFINDonnelley Fi20190412A23.159.274.164.265.115.01
DFJWisdomTree J20190412ETF8.817.757.367.190.390.56
DFNDReality Shar20190412ETF49.4322.5821.2521.251.331.33
DFNLDavis Select20190412ETF22.6219.7717.0517.862.721.91
DFSDiscover Fin20190412A2.561.680.630.701.040.97
DGDollar Gener20190412A2.931.840.480.621.361.22
DGAZVelocityShar20190412ETN14.558.253.684.614.573.63
DGBPExchange-Tra20190412ETN17.0613.4013.4713.09-0.080.31
DGICADonegal Grou20190412A65.7645.2041.9942.053.213.15
DGICBDonegal Grou20190412A1458.50
DGIIDigi Interna20190412A20.9115.327.637.837.707.49
DGLDVelocityShar20190412ETF4.714.212.821.841.392.37
DGLYDigital Ally20190412A139.2672.0816.1011.3755.9860.72
DGPDB Gold Doub20190412ETN37.2697.8069.5596.5328.251.27
DGREWisdomTree T20190412ETF61.9727.3727.3427.340.030.03
DGROiShares Core20190412ETF2.693.791.381.012.412.78
DGRSWisdomTree T20190412ETF23.028.237.847.850.390.38
DGRWWisdomTree T20190412ETF2.702.161.641.720.530.45
DGSWisdomTree E20190412ETF9.624.252.412.281.841.98
DGTSPDR Global20190412ETF13.557.407.466.18-0.051.22
DGXQuest Diagno20190412A3.813.490.741.182.762.32
DGZDB Gold Shor20190412ETN85.4455.7927.8748.8127.916.98
DHID.R. Horton20190412A2.481.930.781.061.150.87
DHILDiamond Hill20190412A171.8975.1663.0272.1512.143.01
DHRDanaher Corp20190412A2.501.250.150.311.100.94
DHSWisdomTree U20190412ETF3.662.682.472.790.22-0.11
DHTDHT HOLDINGS20190412A19.8813.866.756.577.117.29
DHXDHI Group, I20190412A39.0527.1517.0114.6210.1412.52
DIASPDR Dow Jon20190412ETF0.5713.1312.8212.860.320.29
DIALColumbia Div20190412ETF20.6016.7717.8116.82-1.04-0.05
DIGProShares Ul20190412ETF5.0012.684.2110.598.472.10
DIMWisdomTree I20190412ETF9.354.774.754.750.020.02
DINDine Brands20190412A22.057.820.511.417.326.42
DINTDavis Select20190412ETF28.1017.5212.2515.765.261.76
DIODDiodes Inc20190412A12.6224.662.934.3021.7320.36
DISThe Walt Dis20190412A1.231.804.043.05-2.25-1.26
DISCADiscovery, I20190412A3.625.280.751.494.543.80
DISCBDiscovery, I20190412A44.20133.10133.10133.100.000.00
DISCKDiscovery, I20190412A3.804.230.190.444.043.79
DISHDISH Network20190412A4.315.151.142.184.032.98
DITAMCON Distri20190412A0.00
DIVGlobal X Sup20190412ETF8.4810.726.685.474.055.25
DIVAAGFiQ Hedged20190412ETF84.8856.7356.7356.730.000.00
DIVBiShares U.S.20190412ETF35.7226.7526.5926.590.160.16
DIVCC-Tracks Exc20190412ETN163.82
DIVOAmplify CWP20190412ETF34.8112.1712.1712.170.000.00
DIVYReality Shar20190412ETF145.7845.6545.5143.590.132.06
DJCIETRACS Linke20190412ETN39.1931.5029.0529.052.462.46
DJCODaily Journa20190412A226.76
DJDInvesco Dow20190412ETF11.4728.0215.0927.7912.930.22
DJPiPath Bloomb20190412ETN4.333.472.422.721.050.76
DJPYExchange-Tra20190412ETN10.294.854.854.850.000.00
DKDelek US Hol20190412A10.6910.223.013.497.216.73
DKLDELEK LOGIST20190412A85.5443.3138.3838.364.934.96
DKSDick's Sport20190412A4.942.981.141.431.841.55
DLADelta Appare20190412A249.7494.5777.1381.1317.4413.44
DLBDolby Labora20190412A5.732.481.001.241.481.24
DLBRVelocityShar20190412ETN64.8539.8539.0039.000.850.85
DLHCDLH Holdings20190412A168.2697.5073.1674.5524.3422.95
DLNWisdomTree U20190412ETF2.401.971.151.100.820.87
DLNGDYNAGAS LNG20190412A59.9251.3039.3043.4811.997.82
DLPHDelphi Techn20190412A12.608.195.465.222.732.97
DLPNDolphin Ente20190412A656.06357.74199.32307.85158.4249.89
DLRDigital Real20190412A3.921.990.800.851.191.14
DLSWisdomTree I20190412ETF5.716.455.876.040.580.41
DLTHDuluth Holdi20190412A25.6623.0811.7113.0811.3610.00
DLTRDollar Tree20190412A2.695.110.500.964.614.16
DLXDeluxe Corpo20190412A12.835.761.792.153.973.61
DMACDiaMedica Th20190412A124.7753.7565.7765.77-12.02-12.02
DMLPDorchester M20190412A50.0228.9822.4124.116.564.87
DMPIDelMar Pharm20190412A569.80481.97471.56472.4310.419.54
DMRCDigimarc Cor20190412A82.4634.0917.9318.3316.1615.75
DMREDeltaShares20190412ETF37.2260.1360.1360.130.000.00
DMRLDeltaShares20190412ETF39.3036.3435.9835.980.360.36
DMRMDeltaShares20190412ETF45.1345.3245.3245.320.000.00
DMRSDeltaShares20190412ETF46.51
DNJRGolden Bull20190412A1842.981176.261158.401178.2417.86-1.98
DNKNDunkin' Bran20190412A5.835.393.844.111.551.28
DNLWisdomTree G20190412ETF12.167.097.087.080.010.01
DNLIDenali Thera20190412A37.9664.488.356.3056.1258.18
DNNDenison Mine20190412A49.2777.2859.6664.6217.6212.66
DNOWNOW INC.20190412A8.976.221.230.734.995.48
DNRDenbury Reso20190412A41.2533.1816.2318.1016.9515.08
DODiamond Offs20190412A9.097.171.742.895.434.29
DOCPHYSICIANS R20190412A5.715.903.333.832.582.08
DOCUDocuSign, In20190412A6.273.860.991.292.872.58
DOGProShares Sh20190412ETF1.851.950.630.961.320.99
DOGSArrow Dogs o20190412ETF149.18136.94136.94136.940.000.00
DOGZDogness (Int20190412A240.25143.0311.33112.39131.7030.63
DOLWisdomTree I20190412ETF12.5116.6914.9812.071.704.62
DOMODomo, Inc. C20190412A20.3610.261.663.168.607.10
DONWisdomTree U20190412ETF3.478.147.407.700.740.44
DOOWisdomTree i20190412ETF14.565.215.255.25-0.04-0.04
DOOOBRP Inc. Com20190412A18.5414.968.558.376.416.59
DOORMASONITE INT20190412A17.3012.555.775.276.797.28
DORMDorman Produ20190412A20.848.013.644.114.373.91
DOVDover Corpor20190412A4.232.071.311.360.760.71
DOWDow Inc.20190412A4.023.271.352.521.920.74
DOXAmdocs Limit20190412A4.756.55-0.44-0.566.997.13
DPSTDirexion Dai20190412ETF17.9414.934.397.0310.547.90
DPWDPW Holdings20190412A117.06113.5189.4886.6424.0226.87
DPZDomino's Piz20190412A8.203.431.561.931.861.50
DRADDigirad Corp20190412A191.46290.08262.52248.4327.5542.32
DREDuke Realty20190412A3.394.683.013.881.680.82
DRHDiamondRock20190412A9.628.013.454.284.553.73
DRIDarden Resta20190412A3.412.471.491.750.980.72
DRIODarioHealth20190412A270.93287.75251.19247.2136.5640.55
DRIPDirexion Dai20190412ETF13.0811.294.725.376.585.92
DRIVGlobal X Aut20190412ETF21.4212.0011.3011.300.710.71
DRNDirexion Dai20190412ETF61.0499.5071.6978.1527.8121.35
DRNADicerna Phar20190412A25.2623.650.602.0623.0521.58
DRQDril-Quip, I20190412A17.687.312.903.574.423.74
DRRMarket Vecto20190412ETN471.16
DRRXDurect Corp20190412A36.1935.28-10.94-5.2146.2240.49
DRSKAptus Define20190412ETF22.8612.4210.7811.661.640.76
DRVDirexion Dai20190412ETF30.6420.2018.4019.981.800.23
DRWWisdomTree G20190412ETF11.626.0519.7920.04-13.74-13.99
DSDrive Shack20190412A39.2623.9616.0016.077.967.89
DSEDuff & Phelp20190412A26.2028.2617.4524.7010.813.56
DSGXDescartes Sy20190412A8.6614.752.863.8811.8810.86
DSIiShares MSCI20190412ETF3.342.392.252.260.140.13
DSKEDaseke, Inc.20190412A41.6345.3540.1734.975.1810.38
DSLVVelocityShar20190412ETF14.8910.921.554.069.386.86
DSPGDSP Group In20190412A30.4418.986.04-6.4312.9425.41
DSSDocument Sec20190412A142.97115.1174.8289.0840.3026.03
DSSIDiamond S Sh20190412A63.5527.8722.7124.785.163.09
DSTLDistillate U20190412ETF10.4017.11-1.92-1.8419.0318.94
DSWLDeswell Indu20190412A33.2832.0132.0132.010.000.00
DSXDiana Shippi20190412A41.5535.0226.4924.148.5310.87
DTDWisdomTree U20190412ETF3.482.321.201.791.120.53
DTEDTE Energy C20190412A3.002.691.321.291.371.39
DTEADAVIDsTEA In20190412A97.2571.7143.0643.0628.6528.65
DTECALPS Disrupt20190412ETF9.0171.7271.7271.720.000.00
DTHWisdomTree I20190412ETF13.2410.9110.9010.910.010.00
DTILPrecision Bi20190412A131.7370.8640.7252.2930.1418.57
DTNWisdomTree U20190412ETF3.563.620.03-0.793.594.41
DTODB Crude Oil20190412ETN288.44177.82177.55176.940.260.87
DTSSDatasea Inc.20190412A810.851139.69951.36916.16188.33223.53
DTUSiPath US Tre20190412ETF717.32216.13216.13216.130.000.00
DTYLiPath US Tre20190412ETF88.30
DUGProShares Ul20190412ETF9.9510.844.726.766.124.08
DUKDuke Energy20190412A1.371.020.250.320.770.71
DURAVanEck Vecto20190412ETF14.7422.1522.1522.150.000.00
DUSADavis Select20190412ETF18.9914.2613.4314.100.830.16
DUSLDirexion Dai20190412ETF25.9981.2499.90100.46-18.66-19.22
DUSTDirexion Dai20190412ETF5.505.221.662.283.562.94
DVADaVita Inc.20190412A6.863.730.090.693.643.04
DVAXDynavax Tech20190412A23.5216.645.125.7411.5210.90
DVDDover Motors20190412A148.01100.8993.92104.466.97-3.57
DVLUFirst Trust20190412ETF52.0746.4046.4046.400.000.00
DVNDevon Energy20190412A3.463.391.661.591.731.81
DVOLFirst Trust20190412ETF21.1720.7113.8617.416.853.30
DVPDeep Value E20190412ETF16.6410.828.018.112.812.71
DVYiShares Sele20190412ETF1.471.540.410.411.141.13
DVYAiShares Asia20190412ETF30.2722.0822.0822.080.000.00
DVYEiShares Emer20190412ETF6.763.843.053.340.800.51
DWASInvesco DWA20190412ETF14.818.727.697.621.031.10
DWATArrow Invest20190412ETF98.1622.2422.2422.240.000.00
DWCRArrow DWA Co20190412ETF84.86
DWFISPDR Dorsey20190412ETF9.617.467.467.460.000.00
DWLDDavis Select20190412ETF32.0817.7017.4117.550.290.15
DWMWisdomTree I20190412ETF8.6012.389.8810.722.501.66
DWMCAdvisorShare20190412ETF164.22103.81103.81103.810.000.00
DWMFWisdomTree I20190412ETF83.6536.7136.7136.710.000.00
DWPPFirst Trust20190412ETF37.7312.7412.7312.730.020.02
DWSHAdvisorShare20190412ETF35.3826.716.814.9619.9021.75
DWSNDawson Geoph20190412A85.0061.3025.4132.4835.8928.82
DWXSPDR S&P Int20190412ETF7.586.756.145.490.611.26
DXDynex Capita20190412A16.2811.788.069.133.712.64
DXCDXC Technolo20190412A2.881.891.150.970.740.92
DXCMDexCom, Inc.20190412A11.538.951.975.316.973.63
DXDProShares Ul20190412ETF3.663.811.772.402.041.41
DXGEWisdomTree G20190412ETF19.607.527.327.390.200.13
DXJWisdomTree J20190412ETF1.932.151.111.131.041.03
DXJSWisdomTree J20190412ETF17.737.224.487.422.74-0.21
DXLGDestination20190412A125.3265.3937.3637.3628.0328.03
DXPEDXP Enterpri20190412A37.5827.3914.6416.4612.7610.93
DXYNDixie Group20190412A418.70204.78205.98197.74-1.386.86
DYDycom Indust20190412A18.575.533.002.722.522.80
DYLSWisdomTree D20190412ETF22.4816.9815.3715.371.611.61
DYNFBlackRock U.20190412ETF7.58
DYNTDynatronics20190412A440.09269.23269.23269.230.000.00
DZKDirexion Dai20190412ETF52.468.96-1.304.3510.274.61
DZSIDASAN Zhone20190412A262.6491.7273.6473.1718.0818.55
DZZDB Gold Doub20190412ETN60.1643.2530.1643.2513.090.00
EAElectronic A20190412A3.442.981.471.141.521.85
EAFGrafTech Int20190412A14.028.691.172.287.526.41
EAGGiShares ESG20190412ETF6.363.682.162.161.521.52
EARNELLINGTON RE20190412A14.0210.076.616.433.463.65
EARSAuris Medica20190412A79.0780.7859.1064.2021.6816.59
EASGXtrackers MS20190412ETF18.6919.1212.5119.126.610.00
EASTEASTSIDE DIS20190412A74.1149.6153.2352.54-3.62-2.93
EATBrinker Inte20190412A8.363.290.841.182.452.11
EBEventbrite,20190412A35.4217.865.3611.1312.516.73
EBAYeBay Inc20190412A2.792.80-0.050.412.852.40
EBFEnnis, Inc.20190412A20.0213.286.547.266.736.01
EBIXEbix Inc20190412A25.6419.076.516.5812.5612.49
EBIZGlobal X E-c20190412ETF30.8281.63100.61100.61-18.98-18.98
EBMTEagle Bancor20190412A210.82113.95114.33114.33-0.38-0.38
EBNDSPDR Bloombe20190412ETF5.011.731.681.680.060.05
EBSEmergent Bio20190412A14.696.684.215.262.481.43
EBSBMeridian Ban20190412A18.1231.75-1.15-1.0432.9032.79
EBTCEnterprise B20190412A522.63418.95373.03410.8545.928.10
ECHiShares MSCI20190412ETF4.213.040.680.872.362.17
ECHOEcho Global20190412A16.3812.492.343.6010.158.89
ECLEcolab, Inc.20190412A3.071.830.891.040.930.79
ECNSiShares MSCI20190412ETF63.0735.4929.8130.295.685.19
ECOLUS Ecology,20190412A27.3410.645.156.095.494.65
ECOMCHANNELADVIS20190412A23.8712.49-0.031.8512.5210.64
ECONColumbia Eme20190412ETF7.975.614.504.721.110.89
ECORelectroCore,20190412A139.2398.2977.8374.6020.4623.68
ECPGEncore Capit20190412A33.0734.527.459.5127.0725.01
ECTECA Marcellu20190412A57.2446.0436.1636.169.889.88
EDConsolidated20190412A2.802.400.250.422.151.98
EDCDirexion Dai20190412ETF7.184.223.093.541.130.69
EDENiShares MSCI20190412ETF25.6023.2223.2223.220.000.00
EDITEditas Medic20190412A16.4218.067.328.2410.749.82
EDIVSPDR S&P Eme20190412ETF15.2816.5810.8310.885.755.70
EDNTEdison Natio20190412A268.92192.02192.02192.020.000.00
EDOGALPS Emergin20190412ETF32.0922.8820.9620.961.921.92
EDOWFirst Trust20190412ETF30.1917.1517.1517.150.000.00
EDRYEuroDry Ltd.20190412A518.02332.27190.71326.83141.575.44
EDUCEducational20190412A253.86158.47124.74128.3433.7330.13
EDVVanguard Wor20190412ETF5.692.371.671.980.700.39
EDZDirexion Dai20190412ETF5.943.660.680.742.972.92
EEEl Paso Elec20190412A14.384.960.311.544.663.42
EEFTEuronet Worl20190412A9.965.392.372.433.022.96
EEHELEMENTS Lin20190412ETN442.88
EELVInvesco S&P20190412ETF25.8017.6315.8816.391.751.24
EEMiShares MSCI20190412ETF2.252.681.271.771.400.91
EEMAiShares MSCI20190412ETF21.9415.5512.9614.912.590.63
EEMDAAM S&P Emer20190412ETF80.1133.8626.1326.137.737.73
EEMOInvesco S&P20190412ETF66.3365.3965.3965.390.000.00
EEMSiShares MSCI20190412ETF27.6912.7011.2311.671.471.03
EEMViShares Edge20190412ETF1.781.641.061.280.580.37
EEMXSPDR MSCI Em20190412ETF29.3816.0616.0616.060.000.00
EESWisdomTree U20190412ETF11.878.886.356.462.542.43
EETProShares Ul20190412ETF65.7028.5626.1626.162.402.40
EEVProShares Tr20190412ETF7.456.295.445.470.840.82
EEXEmerald Hold20190412A35.6016.814.375.0512.4311.76
EFAiShares MSCI20190412ETF1.511.370.670.840.700.53
EFADProShares MS20190412ETF23.6418.1715.2015.472.972.70
EFASGlobal X MSC20190412ETF49.6743.6043.2043.500.400.10
EFAViShares Edge20190412ETF1.421.891.601.660.290.24
EFAXSPDR MSCI EA20190412ETF22.3017.1917.1917.190.000.00
EFCEllington Fi20190412A9.235.233.543.321.691.92
EFGiShares MSCI20190412ETF4.453.663.063.130.600.53
EFNLiShares MSCI20190412ETF26.5926.5725.4425.441.131.13
EFOProShares Ul20190412ETF47.5417.3717.3717.370.000.00
EFOIEnergy Focus20190412A355.14328.05253.46254.8574.5973.20
EFSCEnterprise F20190412A25.8215.777.5614.608.221.18
EFUProShares Tr20190412ETF42.7850.7350.7350.730.000.00
EFViShares MSCI20190412ETF2.011.761.191.310.570.44
EFXEquifax, Inc20190412A5.073.751.691.882.071.87
EFZProShares Tr20190412ETF6.415.793.655.332.140.46
EGANeGain Corpor20190412A26.5120.389.2614.3411.126.04
EGBNEagle Bancor20190412A25.149.432.943.216.496.22
EGHT8x8, Inc. Co20190412A7.164.30-1.421.175.713.13
EGLEEagle Bulk S20190412A29.4521.20-2.35-0.4123.5521.61
EGOEldorado Gol20190412A22.1018.978.688.7210.2610.21
EGOVNIC Inc20190412A10.7613.842.082.2511.7711.65
EGPEastGroup Pr20190412A12.848.704.665.614.033.09
EGPTVanEck Vecto20190412ETF177.6963.3742.1163.3721.270.00
EGRXEagle Pharma20190412A30.2715.562.934.3912.6311.17
EGYVaalco Energ20190412A47.7543.2143.4337.77-0.215.45
EHCEncompass He20190412A8.403.320.641.022.672.30
EHTHeHealth, Inc20190412A28.9514.87-3.21-2.3018.0817.17
EIDOiShares MSCI20190412ETF4.016.610.771.385.875.26
EIDXEidos Therap20190412A154.3774.9447.1857.6627.7617.28
EIGEmployers Ho20190412A12.3910.082.162.387.927.69
EIGIEndurance In20190412A17.0730.3513.5413.2316.8117.20
EIGREiger BioPha20190412A37.6520.533.043.9617.4916.58
EIRLiShares MSCI20190412ETF31.4417.6117.6117.610.000.00
EISiShares MSCI20190412ETF26.8827.5028.0728.25-0.58-0.75
EIXEdison Inter20190412A5.084.351.142.013.212.34
EKARIdeanomics N20190412ETF64.4254.0054.0054.000.000.00
EKSOEkso Bionics20190412A57.5236.4522.2923.9514.1612.50
ELThe Estee La20190412A4.102.270.500.771.771.50
ELANElanco Anima20190412A5.613.251.271.461.981.80
ELDWisdomTree E20190412ETF80.7642.4542.6042.45-0.140.00
ELFe.l.f. Beaut20190412A16.8411.002.303.868.707.14
ELGXEndologix In20190412A34.6425.0620.4930.864.57-5.80
ELLOEllomay Capi20190412A423.85276.08160.33236.26115.7539.82
ELMDElectromed,20190412A125.5395.5285.0285.0210.5010.50
ELOXEloxx Pharma20190412A376.69276.79224.53226.8352.2649.96
ELSEquity Lifes20190412A6.893.381.661.921.721.46
ELSEElectro-Sens20190412A112.4081.8781.8781.870.000.00
ELTKEltek Ltd20190412A546.42266.64165.69165.69100.95100.95
ELVTElevate Cred20190412A88.8530.9328.5624.222.376.71
ELYCallaway Gol20190412A6.443.883.042.570.851.32
EMAGVanEck Vecto20190412ETF76.3671.2171.2171.210.000.00
EMANeMagin Corpo20190412A435.42253.53263.89263.89-10.36-10.36
EMBiShares J.P.20190412ETF0.931.490.861.020.630.48
EMBHiShares Inte20190412ETF21.768.744.804.803.943.94
EMCBWisdomTree E20190412ETF78.5654.6054.6054.600.000.00
EMCFEmclaire Fin20190412A269.82195.86195.86195.860.000.00
EMCGWisdomTree E20190412ETF36.6023.9023.6623.660.240.24
EMDVProShares MS20190412ETF27.4825.1225.0025.460.12-0.34
EMEEMCOR Group,20190412A8.505.040.460.684.584.35
EMFMGlobal X MSC20190412ETF43.2856.9056.9056.900.000.00
EMGFiShares Edge20190412ETF16.4512.0911.5011.800.580.28
EMHYiShares J.P.20190412ETF4.313.533.033.120.500.41
EMIFiShares Emer20190412ETF57.3121.6618.8918.892.772.77
EMIHXtrackers Em20190412ETF178.38199.57195.84195.843.733.73
EMKREmcore Corp20190412A37.8186.3827.2626.1159.1260.27
EMLEastern Comp20190412A337.76158.45134.77149.5223.688.94
EMLCVanEck Vecto20190412ETF2.972.551.641.820.920.72
EMLPFirst Trust20190412ETF4.787.175.836.011.341.16
EMMFWisdomTree E20190412ETF136.737.577.577.570.000.00
EMMSEmmis Commun20190412A593.41571.10607.07607.07-35.97-35.97
EMNEastman Chem20190412A5.514.30-0.960.025.274.29
EMPEntergy Miss20190412A36.1116.7616.7616.760.000.00
EMQQEMQQ The Eme20190412ETF8.704.832.434.272.410.56
EMREmerson Elec20190412A1.781.870.871.141.000.73
EMSGXtrackers MS20190412ETF37.30
EMSHProShares Sh20190412ETF50.079.789.789.780.000.00
EMTLSPDR DoubleL20190412ETF27.8527.6226.0126.141.611.48
EMTYProShares De20190412ETF29.2619.1212.7112.716.416.41
EMXEMX Royalty20190412A130.5378.97-39.7815.50118.7563.47
EMXCiShares MSCI20190412ETF32.5424.1220.2120.713.913.40
ENBEnbridge, In20190412A2.702.160.921.081.241.08
ENBLENABLE MIDST20190412A13.207.693.573.394.134.31
ENDPEndo Interna20190412A13.4210.752.282.138.468.62
ENFRAlerian Ener20190412ETF39.9125.7625.7625.760.010.00
ENGENGlobal Cor20190412A300.34459.31297.94226.58161.36232.73
ENLCENLINK MIDST20190412A8.537.041.972.915.074.14
ENLVEnlivex Ther20190412A331.42557.92307.78310.82250.14247.10
ENOBEnochian Bio20190412A123.3148.9644.1845.654.783.31
ENORiShares MSCI20190412ETF25.9514.1415.6716.05-1.53-1.91
ENPHEnphase Ener20190412A10.4912.043.054.928.997.12
ENREnergizer Ho20190412A9.084.482.722.891.761.58
ENSEnerSys, Inc20190412A16.186.534.164.072.372.45
ENSGThe Ensign G20190412A21.8517.097.106.4710.0010.63
ENSVEnservco Cor20190412A275.72237.88197.32197.3440.5540.54
ENTGlobal Eagle20190412A99.30117.7094.9299.5522.7818.15
ENTAEnanta Pharm20190412A37.9720.938.299.1512.6411.78
ENTGEntegris Inc20190412A5.254.104.112.61-0.011.49
ENTRERShares Ent20190412ETF26.1922.1722.1722.170.000.00
ENTXEntera Bio L20190412A600.10467.42348.48348.48118.94118.94
ENVENVESTNET, I20190412A15.006.182.573.013.623.17
ENVAEnova Intern20190412A15.957.844.245.083.612.76
ENZEnzo Biochem20190412A69.8432.4520.2220.0812.2312.37
ENZLiShares Trus20190412ETF26.7833.927.217.0426.7126.88
EOGEOG Resource20190412A3.052.853.032.50-0.180.36
EOLSEvolus, Inc.20190412A67.7054.8642.7043.8612.1611.00
EPAMEPAM SYSTEMS20190412A10.123.981.271.812.712.18
EPAYBottomline T20190412A13.4722.2513.5314.288.727.97
EPCEdgewell Per20190412A13.058.255.805.652.472.60
EPDEnterprise P20190412A3.513.762.221.901.541.87
EPHEiShares MSCI20190412ETF5.2730.625.254.3725.3626.25
EPIWisdomTree I20190412ETF3.833.231.752.001.481.23
EPIXESSA Pharma20190412A504.38329.00323.21323.215.795.79
EPMEvolution Pe20190412A36.5039.6124.9724.0914.6415.52
EPOLiShares MSCI20190412ETF4.452.762.002.130.760.64
EPPiShares MSCI20190412ETF2.191.721.311.390.410.33
EPREPR Properti20190412A6.704.863.113.311.761.56
EPRFInnovator S&20190412ETF35.57694.73694.73694.730.000.00
EPRTEssential Pr20190412A14.9611.1410.2910.710.850.44
EPSWisdomTree U20190412ETF17.1115.0514.8514.940.210.11
EPSNEpsilon Ener20190412A429.28416.50193.69193.69222.81222.81
EPUiShares MSCI20190412ETF11.826.684.555.552.141.22
EPVProShares Ul20190412ETF20.8924.8622.2922.632.562.22
EPZMEpizyme, Inc20190412A24.9115.645.3615.7610.28-0.12
EQEquillium, I20190412A731.43339.18332.27337.586.911.60
EQALInvesco Russ20190412ETF5.154.993.993.171.001.82
EQBKEquity Bancs20190412A51.6922.213.814.2818.4017.93
EQCEquity Commo20190412A5.912.820.420.462.402.36
EQHEquitable Ho20190412A4.985.153.273.771.881.38
EQIXEquinix, Inc20190412A9.334.841.181.823.663.01
EQLALPS Equal S20190412ETF7.909.098.659.090.440.00
EQMEQM Midstrea20190412A15.018.072.463.965.614.11
EQREquity Resid20190412A3.304.260.291.093.973.17
EQSEquus Total20190412A331.7580.9280.9280.920.000.00
EQTEQT CORP20190412A5.764.702.371.802.342.90
EQWLInvesco S&P20190412ETF23.2313.0513.0513.050.000.00
ERAERA GROUP IN20190412A46.2627.247.9211.7119.3415.59
ERFEnerplus Cor20190412A11.0910.601.522.619.087.98
ERIEldorado Res20190412A11.886.46-0.280.206.746.26
ERIEErie Indemni20190412A26.8113.194.916.168.287.04
ERIIEnergy Recov20190412A20.7624.728.9914.9615.739.76
ERMEquityCompas20190412ETF26.2318.6118.7118.71-0.10-0.10
EROSEROS INTERNA20190412A17.6113.593.766.239.837.36
ERSXERShares Non20190412ETF121.85109.87109.87109.870.000.00
ERUSiShares MSCI20190412ETF3.773.511.361.622.161.92
ERXDirexion Dai20190412ETF4.234.152.171.101.983.05
ERYDirexion Dai20190412ETF8.935.192.662.402.532.79
ESEversource E20190412A2.383.931.531.882.412.07
ESBKElmira Savin20190412A428.14199.99194.26194.215.735.77
ESCAEscalade Inc20190412A489.08209.48176.99189.6632.4919.82
ESEESCO Technol20190412A22.469.675.415.904.263.77
ESEAEuroseas Ltd20190412A277.95192.67174.72178.2917.9514.38
ESGFlexShares T20190412ETF5.8321.9421.6022.530.34-0.59
ESGDiShares Trus20190412ETF9.535.024.454.820.560.20
ESGEiShares, Inc20190412ETF17.165.775.395.510.380.26
ESGGFlexShares S20190412ETF26.2418.1418.1418.140.000.00
ESGNColumbia Sus20190412ETF98.7791.6791.6791.670.000.00
ESGREnstar Group20190412A58.9930.2824.3123.935.986.35
ESGSColumbia Sus20190412ETF45.7626.0026.0026.000.000.00
ESGUiShares Trus20190412ETF6.087.827.887.73-0.060.09
ESGVVanguard ESG20190412ETF4.517.416.897.300.520.12
ESIElement Solu20190412A9.6338.6137.4537.771.160.88
ESLTElbit System20190412A40.4452.0643.9044.118.167.95
ESMLiShares ESG20190412ETF14.6573.5873.5873.580.000.00
ESNTEssent Group20190412A8.024.051.791.942.262.11
ESPEspey Mfg. &20190412A220.16178.73178.73178.730.000.00
ESPOVanEck Vecto20190412ETF16.0414.5013.4413.481.061.02
ESPREsperion The20190412A25.2310.373.103.197.277.18
ESQEsquire Fina20190412A417.20282.68285.54285.54-2.86-2.86
ESRTEMPIRE STATE20190412A6.797.204.834.092.383.11
ESSEssex Proper20190412A8.734.332.162.542.171.79
ESSAESSA Bancorp20190412A204.93156.82157.74145.17-0.9211.65
ESTAEstablishmen20190412A114.3654.6416.0022.3638.6432.28
ESTCElastic N.V.20190412A22.5710.195.146.195.044.00
ESTEEarthstone E20190412A40.0032.019.4311.9422.5820.07
ESXBCommunity Ba20190412A163.5956.6846.2148.0410.468.63
ETEnergy Trans20190412A6.434.532.342.522.202.00
ETFCE*Trade Fina20190412A2.682.820.901.481.921.34
ETHEthan Allen20190412A11.666.902.632.214.264.68
ETHOETF Managers20190412ETF22.3513.8011.1110.302.693.50
ETMEntercom Com20190412A16.1714.373.056.7511.327.62
ETNEaton Corpor20190412A2.051.380.860.990.510.39
ETONEton Pharmac20190412A339.59351.38240.73240.73110.64110.64
ETREntergy Corp20190412A2.772.571.721.820.840.74
ETRNEquitrans Mi20190412A7.455.421.381.514.053.92
ETSYEtsy, Inc.20190412A6.034.191.712.222.481.98
ETTXEntasis Ther20190412A390.21233.51233.51233.510.000.00
EUDGWisdomTree E20190412ETF20.518.478.528.52-0.05-0.05
EUDVProShares MS20190412ETF39.4242.9742.4742.470.500.50
EUFNiShares MSCI20190412ETF5.154.522.552.971.961.54
EUMProShares Tr20190412ETF5.595.350.701.494.663.86
EUMFWisdomTree E20190412ETF44.4941.47103.5041.47-62.040.00
EUMViShares Edge20190412ETF18.6611.546.307.545.233.99
EURLDirexion Dai20190412ETF10.526.738.097.41-1.36-0.68
EURNEURONAV NV20190412A11.349.705.325.484.374.20
EURZXtrackers Eu20190412ETF34.0334.7730.7230.584.054.20
EUSAiShares MSCI20190412ETF6.7915.4510.5910.734.864.73
EUSCWisdomTree E20190412ETF12.398.547.718.570.83-0.03
EVEaton Vance20190412A5.453.680.931.172.752.51
EVAEnviva Partn20190412A33.2218.7413.0815.535.663.22
EVBGEverbridge,20190412A18.997.593.563.984.033.61
EVBNEvans Bancor20190412A229.69140.0490.14106.7549.9033.28
EVCEntravision20190412A37.2124.9315.2615.639.679.30
EVEREverQuote, I20190412A179.17130.4366.6163.6963.8266.75
EVFMEvofem Biosc20190412A203.97143.4866.3280.7177.1662.77
EVGNEVOGENE LTD.20190412A336.01168.51133.29135.5035.2333.02
EVHEvolent Heal20190412A11.2011.887.718.494.173.39
EVIEVI Industri20190412A142.2499.1677.3082.5721.8616.59
EVKEver-Glory I20190412A673.93447.66400.02419.7347.6427.92
EVLOEvelo Biosci20190412A251.3294.1764.9764.4729.1929.70
EVOKEvoke Pharma20190412A68.1962.2051.9852.1210.2210.08
EVOLEvolving Sys20190412A149.45238.69167.75171.2370.9467.46
EVOPEVO Payments20190412A23.749.593.524.076.075.52
EVREvercore Inc20190412A11.085.161.982.433.182.73
EVRGEvergy, Inc.20190412A5.062.781.641.561.141.22
EVRIEveri Holdin20190412A10.729.235.986.453.242.78
EVTCEVERTEC, INC20190412A10.825.541.732.253.823.30
EVXVanEck Vecto20190412ETF82.5045.7745.8745.65-0.100.12
EWEdwards Life20190412A5.792.951.911.891.041.06
EWAiShares MSCI20190412ETF4.573.632.272.381.361.25
EWBCEast-West Ba20190412A8.9216.290.080.8316.2115.46
EWCiShares MSCI20190412ETF3.522.290.951.221.341.07
EWCOInvesco Exch20190412ETF19.3711.2711.2711.270.000.00
EWDiShares MSCI20190412ETF3.112.701.981.960.720.74
EWGiShares MSCI20190412ETF3.553.011.291.831.721.18
EWGSiShares MSCI20190412ETF25.8919.7319.4619.470.270.26
EWHiShares MSCI20190412ETF3.742.881.241.491.631.38
EWIiShares MSCI20190412ETF3.522.591.011.441.571.15
EWJiShares MSCI20190412ETF1.821.550.700.890.840.66
EWJEiShares MSCI20190412ETF11.84
EWJViShares MSCI20190412ETF8.06
EWKiShares MSCI20190412ETF20.5418.5717.9318.100.630.46
EWLiShares MSCI20190412ETF2.812.070.651.161.430.83
EWMiShares MSCI20190412ETF3.433.442.745.280.71-1.83
EWMCInvesco S&P20190412ETF22.3612.1412.1412.140.000.00
EWNiShares MSCI20190412ETF3.262.631.601.661.020.97
EWOiShares MSCI20190412ETF12.749.667.148.072.521.59
EWPiShares MSCI20190412ETF3.383.011.261.571.751.44
EWQiShares MSCI20190412ETF3.282.910.951.341.961.57
EWREInvesco S&P20190412ETF21.399.8810.9110.14-1.03-0.26
EWSiShares MSCI20190412ETF4.043.222.322.390.900.83
EWSCInvesco S&P20190412ETF34.7327.2127.2127.210.000.00
EWTiShares MSCI20190412ETF2.828.387.697.760.700.63
EWUiShares MSCI20190412ETF2.952.441.241.411.201.02
EWUSiShares MSCI20190412ETF60.4150.9850.9850.980.000.00
EWVProShares Tr20190412ETF93.8085.5085.5085.500.000.00
EWWiShares MSCI20190412ETF2.222.090.800.931.291.16
EWXSPDR S&P Eme20190412ETF7.966.704.065.072.641.63
EWYiShares MSCI20190412ETF1.571.470.380.501.090.97
EWZiShares MSCI20190412ETF2.455.863.804.012.101.89
EWZSiShares MSCI20190412ETF52.1840.0227.1525.1012.8714.92
EXASExact Scienc20190412A11.997.704.792.302.915.40
EXCExelon Corpo20190412A2.052.750.871.081.881.66
EXELExelixis Inc20190412A4.787.481.021.616.465.87
EXFOEXFO INC.20190412A68.2031.309.899.9621.4121.33
EXIiShares Glob20190412ETF27.2912.9914.5315.19-1.54-2.20
EXKEndeavour Si20190412A43.1837.9021.1422.1616.7615.73
EXLSExlService H20190412A21.619.872.312.837.567.04
EXPEagle Materi20190412A11.577.073.063.524.023.56
EXPDExpeditors I20190412A3.456.842.532.974.313.87
EXPEExpedia Grou20190412A4.313.921.271.122.652.80
EXPIeXp World Ho20190412A104.0456.1739.4041.6516.7814.52
EXPOExponent Inc20190412A16.986.792.613.464.183.33
EXPRExpress, Inc20190412A26.1121.5213.8814.007.647.51
EXRExtra Space20190412A6.367.123.653.903.483.23
EXTNExterran Cor20190412A26.5512.162.213.019.959.15
EXTRExtreme Netw20190412A13.5414.403.231.8511.1912.57
EYENational Vis20190412A17.307.095.213.271.883.83
EYEGEyegate Phar20190412A157.84113.3034.0376.6079.2736.70
EYENEyenovia, In20190412A137.9382.0744.4351.0837.6430.99
EYESSecond Sight20190412A93.2084.2151.7458.8532.4725.36
EYLDCambria Emer20190412ETF158.79227.7872.5853.99155.19173.79
EYPTEyePoint Pha20190412A72.3551.2631.3235.8519.9415.41
EZAiShares MSCI20190412ETF4.392.200.590.621.611.58
EZJProShares Ul20190412ETF177.34161.13161.13161.130.000.00
EZMWisdomTree U20190412ETF8.045.443.433.732.011.71
EZPWEzcorp Inc20190412A16.6219.363.944.9615.4214.40
EZUiShare MSCI20190412ETF2.492.540.530.862.011.68
FFord Motor C20190412A10.539.736.036.633.703.10
FAARFirst Trust20190412ETF21.1812.3514.7714.77-2.43-2.43
FABFirst Trust20190412ETF30.1825.7425.5225.220.220.52
FADFirst Trust20190412ETF28.7512.0511.6711.660.380.39
FAFFirst Americ20190412A6.185.193.012.942.182.25
FALNiShares Fall20190412ETF42.8532.6832.7132.71-0.03-0.03
FAMIFarmmi, Inc.20190412A121.02103.2050.5862.7952.6240.41
FANFirst Trust20190412ETF10.685.515.515.510.000.00
FANGDiamondback20190412A6.337.494.103.563.393.94
FARMFarmer Bros20190412A64.5632.517.6610.9424.8421.57
FAROFaro Technol20190412A65.6111.135.776.355.364.78
FASDirexion Dai20190412ETF3.802.421.111.171.311.25
FASTFastenal Co20190412A2.553.351.301.382.051.97
FATFAT Brands I20190412A264.57150.40148.91150.391.490.01
FATEFate Therape20190412A20.7712.402.022.8210.379.57
FAUSFirst Trust20190412ETF47.01
FAZDirexion Dai20190412ETF11.8511.415.626.015.795.46
FBFacebook, In20190412A1.171.460.580.550.880.91
FBCFlagstar Ban20190412A12.245.682.042.723.642.96
FBHSFORTUNE BRAN20190412A3.782.190.461.041.731.15
FBIOFortress Bio20190412A104.1878.9341.8345.0537.1033.87
FBIZFirst Busine20190412A172.8281.35-7.5930.8588.9450.50
FBKFB Financial20190412A35.6716.8710.4011.036.465.84
FBMFoundation B20190412A34.9410.224.141.496.088.73
FBMSFirst Bancsh20190412A109.5297.5730.6931.9966.8865.58
FBNCFirst Bancor20190412A18.2412.628.147.924.494.70
FBNDFidelity Tot20190412ETF2.682.082.442.57-0.36-0.49
FBPFirst BanCor20190412A8.907.442.663.474.773.96
FBSSFauquier Ban20190412A403.78165.11106.49106.4958.6258.62
FBTFirst Trust20190412ETF7.074.821.792.963.031.85
FBZFirst Trust20190412ETF34.6951.7050.7951.810.91-0.11
FCFranklin Cov20190412A93.1062.7744.9952.4017.7810.37
FCAFirst Trust20190412ETF87.7815.2415.2415.240.000.00
FCALFirst Trust20190412ETF33.8612.219.3112.202.900.01
FCANFirst Trust20190412ETF20.8422.4422.4422.440.000.00
FCAPFirst Capita20190412A593.12388.03388.02388.020.010.01
FCAUFIAT CHRYSLE20190412A6.245.332.082.173.253.16
FCBCFirst Commun20190412A55.3331.4122.7424.758.686.67
FCBPFirst Choice20190412A91.7246.9031.1934.7215.7112.17
FCCOFirst Commun20190412A159.5367.6465.7565.681.891.96
FCCY1st Constitu20190412A1470.80502.09495.83495.836.276.27
FCEFFirst Trust20190412ETF40.3731.3231.3231.320.000.00
FCELFuelCell Ene20190412A66.7979.2167.2267.9911.9911.22
FCFFirst Common20190412A8.427.392.302.315.115.09
FCFSFirstCash, I20190412A12.785.320.901.534.383.76
FCGFirst Trust20190412ETF5.909.963.032.806.937.16
FCNFTI Consulti20190412A11.814.29-0.071.594.362.70
FCOMFidelity MSC20190412ETF6.767.787.397.470.380.30
FCORFidelity Cor20190412ETF3.615.455.145.140.310.31
FCPTFour Corners20190412A9.404.131.821.912.312.22
FCTRFirst Trust20190412ETF25.9511.6111.6111.610.000.00
FCVTFirst Trust20190412ETF15.0014.4412.128.082.326.36
FCXFreeport-McM20190412A7.3410.766.987.383.783.44
FDBCFidelity D &20190412A432.3587.1387.1387.130.000.00
FDDFirst Trust20190412ETF7.665.294.935.070.370.23
FDEFFirst Defian20190412A79.9551.0914.1518.2636.9432.84
FDEMFidelity Tar20190412ETF20.349.669.669.660.000.00
FDEVFidelity Tar20190412ETF18.695.155.155.150.000.00
FDHYFidelity Hig20190412ETF24.0413.3112.7513.240.560.07
FDISFidelity MSC20190412ETF3.153.723.233.140.500.58
FDIVFirst Trust20190412ETF15.308.518.518.510.000.00
FDLFirst Trust20190412ETF3.422.472.071.950.400.52
FDLOFidelity Low20190412ETF8.754.133.843.850.290.27
FDMFirst Trust20190412ETF9.994.322.823.661.510.66
FDMOFidelity Mom20190412ETF16.3613.128.6412.884.480.24
FDNFirst Trust20190412ETF2.531.751.101.040.640.71
FDNIFirst Trust20190412ETF97.94152.41152.41152.410.000.00
FDPFresh Del Mo20190412A18.067.122.673.304.463.82
FDRRFidelity Div20190412ETF14.585.183.673.371.511.81
FDSFactset Rese20190412A11.895.653.654.022.001.62
FDTFirst Trust20190412ETF11.816.726.666.680.060.04
FDTSFirst Trust20190412ETF52.1641.7841.7841.780.000.00
FDUSFidus Invest20190412A14.038.661.641.637.027.03
FDVVFidelity Hig20190412ETF10.158.705.255.523.453.18
FDXFedEx Corpor20190412A3.441.770.260.901.510.87
FEFirstEnergy20190412A2.722.901.261.571.641.33
FEIMFrequency El20190412A233.30202.15202.15202.150.000.00
FELEFranklin Ele20190412A22.8613.194.074.889.128.32
FEMFirst Trust20190412ETF8.222.151.551.680.610.47
FEMBFirst Trust20190412ETF22.4012.583.1412.459.440.13
FEMSFirst Trust20190412ETF51.4420.6518.6819.401.971.25
FENCFennec Pharm20190412A119.9288.9152.5159.5736.4029.34
FENYFidelity MSC20190412ETF5.845.404.985.460.42-0.06
FEPFirst Trust20190412ETF9.547.907.747.670.160.23
FETFORUM ENERGY20190412A19.9116.817.407.879.428.95
FEULCredit Suiss20190412ETN65.9719.3519.1319.130.220.22
FEUZFirst Trust20190412ETF82.1522.9722.6222.620.350.35
FEXFirst Trust20190412ETF3.272.532.562.16-0.030.36
FEYEFireEye, Inc20190412A6.356.222.312.963.913.26
FEZSPDR EURO ST20190412ETF2.642.331.111.201.221.13
FFFuture Fuel20190412A22.518.571.031.437.537.13
FFBCFirst Financ20190412A8.9120.300.410.4819.8919.82
FFBWFFBW, Inc. C20190412A100.3643.2814.2114.2129.0729.07
FFEUBarclays ETN20190412ETN40.9734.8132.9633.611.851.20
FFGFBL Financia20190412A65.4729.5920.5121.609.077.99
FFHGFormula Foli20190412ETF37.4718.0315.4215.382.612.65
FFHLFuwei Films20190412A210.00127.60117.38115.7610.2211.84
FFICFlushing Fin20190412A25.6210.881.181.869.709.01
FFINFirst Financ20190412A12.5710.891.892.409.008.48
FFIUUVA Unconstr20190412ETF36.59
FFIVF5 Networks20190412A6.445.061.261.393.803.68
FFNWFirst Financ20190412A135.3442.5524.0439.5918.512.96
FFRFirst Trust20190412ETF43.2227.8032.0827.80-4.280.00
FFSGFormulaFolio20190412ETF40.6227.3127.3127.310.000.00
FFTGFormulaFolio20190412ETF41.6733.0031.8332.591.160.41
FFTIFormulaFolio20190412ETF22.3912.2812.8512.77-0.57-0.49
FFTYInnovator IB20190412ETF4.477.425.875.831.561.59
FFWMFirst Founda20190412A20.0421.852.830.8019.0321.05
FGFGL Holdings20190412A12.367.935.085.402.852.52
FGBIFIRST GUARAN20190412A850.20210.05245.57129.14-35.5280.91
FGDFirst Trust20190412ETF8.576.803.200.793.606.01
FGENFibroGen, In20190412A21.4510.855.687.075.173.79
FGMFirst Trust20190412ETF18.348.978.748.740.240.24
FHBFirst Hawaii20190412A4.608.445.045.353.413.12
FHKFirst Trust20190412ETF62.6661.3761.3761.370.000.00
FHLCFidelity MSC20190412ETF3.905.28-0.971.856.253.43
FHNFirst Horizo20190412A7.0510.076.907.243.132.86
FIFRANKS INTER20190412A20.5119.1210.239.678.949.50
FIBKFirst Inters20190412A11.2411.702.022.089.689.62
FIBRiShares Edge20190412ETF11.829.179.199.19-0.02-0.02
FICOFair Isaac C20190412A14.576.173.123.833.052.34
FIDFirst Trust20190412ETF147.7112.3712.3712.370.000.00
FIDIFidelity Int20190412ETF43.4621.1319.3119.311.821.82
FIDUFidelity MSC20190412ETF4.523.302.672.810.630.49
FIEEFI Enhanced20190412ETN93.7630.1131.9331.83-1.82-1.72
FIHDUBS AG FI En20190412ETN79.2155.6554.9955.790.66-0.14
FILLiShares MSCI20190412ETF37.4330.0613.4031.8416.66-1.78
FINXGlobal X Fun20190412ETF19.9612.919.039.883.883.03
FISFidelity Nat20190412A2.261.451.591.30-0.140.15
FISIFinancial In20190412A85.9764.3943.2843.7421.1120.65
FISRSPDR SSGA Fi20190412ETF15.609.951.180.018.779.94
FISVFiserv Inc20190412A1.872.420.730.841.691.58
FITFitbit, Inc.20190412A17.3213.128.478.834.654.30
FITBFifth Third20190412A3.655.460.670.644.804.83
FIVAFidelity Int20190412ETF83.8233.6632.6832.550.991.11
FIVEFive Below,20190412A8.975.114.382.260.732.85
FIVGDefiance Nex20190412ETF6.673.242.934.040.31-0.80
FIVNFIVE9, INC.20190412A11.5823.776.586.8817.1916.89
FIWFirst Trust20190412ETF10.565.905.665.660.250.24
FIXComfort Syst20190412A11.976.262.813.193.463.07
FIXDFirst Trust20190412ETF6.763.432.292.501.140.93
FIXXHomology Med20190412A29.2112.206.1810.836.011.36
FIYYBarclays ETN20190412ETN60.4535.9735.6735.320.300.65
FIZZNational Bev20190412A19.509.843.003.326.856.52
FJPFirst Trust20190412ETF26.4416.2816.0716.090.210.19
FKOFirst Trust20190412ETF59.9452.4358.0958.09-5.66-5.66
FKUFirst Trust20190412ETF39.3295.2195.2195.210.000.00
FLFoot Locker,20190412A3.832.921.041.391.881.53
FLAGFLAG-Forensi20190412ETF72.94
FLAXFranklin FTS20190412ETF42.7426.1826.1826.180.000.00
FLBLFranklin Lib20190412ETF28.8626.1226.1226.120.000.00
FLBRFranklin FTS20190412ETF40.0318.0116.5224.881.49-6.88
FLCAFranklin FTS20190412ETF96.2040.1540.1540.150.000.00
FLCHFranklin FTS20190412ETF27.2715.6125.4515.86-9.84-0.25
FLCOFranklin Lib20190412ETF27.66
FLDMFluidigm Cor20190412A16.7216.535.634.9110.9011.62
FLDRFidelity Low20190412ETF4.082.011.021.350.990.66
FLEEFranklin FTS20190412ETF9.50
FLEHFranklin FTS20190412ETF26.41
FLEUBarclays ETN20190412ETN46.60
FLEXFlex Ltd. Or20190412A8.966.781.512.075.264.70
FLFRFranklin FTS20190412ETF12.3213.4313.4313.430.000.00
FLGBFranklin FTS20190412ETF19.2136.8232.8332.833.993.99
FLGECredit Suiss20190412ETN43.2135.5734.5734.491.001.09
FLGRFranklin FTS20190412ETF13.2214.9514.9514.950.000.00
FLGTFulgent Gene20190412A295.81207.38140.43192.0266.9515.36
FLHKFranklin FTS20190412ETF24.5910.1010.0310.100.060.00
FLHYFranklin Lib20190412ETF34.5429.2731.4531.45-2.17-2.17
FLIAFranklin Lib20190412ETF38.9820.2020.2020.200.000.00
FLICFirst of Lon20190412A25.4415.643.962.6611.6812.98
FLINFranklin FTS20190412ETF31.7427.981.861.8626.1226.12
FLIRFlir Systems20190412A4.839.922.953.376.976.55
FLIYFranklin FTS20190412ETF12.5912.3512.3512.350.000.00
FLJHFranklin FTS20190412ETF27.6711.66-5.2611.6616.920.00
FLJPFranklin FTS20190412ETF12.7210.8610.8010.810.060.05
FLKRFranklin FTS20190412ETF26.743.933.713.710.230.23
FLLFull House R20190412A252.75131.8097.7191.2934.1040.52
FLLAFranklin FTS20190412ETF75.04102.83102.83102.830.000.00
FLLVFranklin Lib20190412ETF20.39
FLMFirst Trust20190412ETF85.8113.5813.5813.580.000.00
FLMBFranklin Lib20190412ETF26.34
FLMIFranklin Lib20190412ETF47.13
FLMNFalcon Miner20190412A52.2581.1313.3415.2067.7965.93
FLMXFranklin FTS20190412ETF59.5949.2649.2649.260.000.00
FLNFirst Trust20190412ETF57.5034.8834.1134.110.770.77
FLNTFluent, Inc.20190412A28.9020.1710.059.4810.1310.69
FLOFlowers Food20190412A5.2915.760.300.7715.4915.04
FLOTiShares Floa20190412ETF1.971.381.331.330.040.04
FLOWSPX FLOW, In20190412A15.014.940.431.204.503.73
FLQDFranklin Lib20190412ETF24.31
FLQEFranklin Lib20190412ETF41.4564.9163.1463.171.771.75
FLQGFranklin Lib20190412ETF15.333.363.423.42-0.06-0.06
FLQHFranklin Lib20190412ETF27.1830.7230.7230.720.000.00
FLQLFranklin Lib20190412ETF7.592.993.102.98-0.100.02
FLQMFranklin Lib20190412ETF18.4253.7047.2947.296.416.41
FLQSFranklin Lib20190412ETF20.8734.2634.2634.260.000.00
FLRFluor Corpor20190412A5.193.691.421.552.272.14
FLRNSPDR Bloombe20190412ETF3.261.931.591.590.340.34
FLRTPacific Glob20190412ETF90.57100.55112.89112.89-12.34-12.34
FLRUFranklin FTS20190412ETF78.2830.5534.0634.06-3.51-3.51
FLSFlowserve Co20190412A4.605.080.571.464.513.62
FLSAFranklin FTS20190412ETF105.3954.5154.5154.510.000.00
FLSWFranklin FTS20190412ETF22.7915.1820.7520.75-5.57-5.57
FLTFleetCor Tec20190412A6.593.341.472.011.871.34
FLTBFidelity Lim20190412ETF8.423.302.923.410.39-0.11
FLTRVanEck Vecto20190412ETF3.976.919.319.31-2.40-2.40
FLTWFranklin FTS20190412ETF71.1818.4318.4318.430.000.00
FLWS1-800-FLOWER20190412A16.869.521.061.828.467.70
FLXNFlexion Ther20190412A22.2015.802.914.3812.9011.42
FLXSFlexsteel In20190412A116.9582.8063.9165.6018.8917.21
FLZAFranklin FTS20190412ETF30.4030.9530.9530.950.000.00
FMiShares MSCI20190412ETF15.669.8317.3617.22-7.53-7.39
FMAOFarmers & Me20190412A349.17137.69124.89130.8012.806.89
FMATFidelity MSC20190412ETF5.533.322.963.020.360.30
FMBFirst Trust20190412ETF8.672.844.512.80-1.680.04
FMBHFirst Mid Ba20190412A131.8186.1178.2377.747.878.37
FMBIFirst Midwes20190412A7.6128.51-1.88-1.2530.3829.75
FMCFMC Corporat20190412A4.276.030.771.095.264.95
FMCIForum Merger20190412A44.02
FMFFirst Trust20190412ETF57.2234.7734.7734.770.000.00
FMHIFirst Trust20190412ETF17.3811.289.9611.241.330.05
FMKFirst Trust20190412ETF30.7813.3813.3813.380.000.00
FMNBFarmers Nati20190412A53.4435.6134.1333.411.482.20
FNFabrinet20190412A11.6214.479.7110.684.763.80
FNBF.N.B. Corp20190412A8.888.034.503.553.524.48
FNCBFNCB Bancorp20190412A132.2193.1287.7783.975.359.15
FNCLFidelity MSC20190412ETF3.635.122.392.722.752.41
FNDFloor & Deco20190412A8.313.771.451.712.322.06
FNDASchwab Funda20190412ETF5.941.791.081.920.71-0.13
FNDBSchwab Funda20190412ETF14.846.165.225.230.940.93
FNDCSchwab Funda20190412ETF11.3211.0410.8011.350.24-0.31
FNDESchwab Funda20190412ETF5.538.295.987.772.310.52
FNDFSchwab Funda20190412ETF3.923.032.272.040.760.99
FNDXSchwab Funda20190412ETF4.231.430.980.910.440.52
FNFFidelity Nat20190412A4.194.061.781.832.282.23
FNGDMicroSectors20190412ETN17.5012.598.7311.963.860.63
FNGOMicroSectors20190412ETN14.2746.4546.4546.450.000.00
FNGUMicroSectors20190412ETN10.887.505.574.491.933.01
FNGZMicroSectors20190412ETN21.65237.4511.0011.00226.44226.44
FNHCFedNat Holdi20190412A45.5619.211.562.8517.6516.36
FNIFirst Trust20190412ETF13.1315.6715.8815.90-0.21-0.23
FNJNFinjan Holdi20190412A106.9273.9931.3130.9542.6843.04
FNKFirst Trust20190412ETF37.2614.8911.2711.363.623.53
FNKOFunko, Inc.20190412A23.3413.556.537.537.026.01
FNLCFirst Bancor20190412A184.10159.68127.11149.0132.5710.67
FNVFranco-Nevad20190412A4.832.860.861.052.001.81
FNWBFirst Northw20190412A202.14113.3668.1660.5945.2052.77
FNXFirst Trust20190412ETF7.803.873.243.170.630.70
FNYFirst Trust20190412ETF21.9428.7726.0526.112.732.66
FOCSFocus Financ20190412A69.1826.2817.4918.378.797.91
FOEFerro Corpor20190412A8.305.431.782.823.652.61
FOLDAmicus Thera20190412A8.007.122.443.244.683.89
FONRFonar Corpor20190412A100.0340.9626.3427.1114.6213.84
FORForestar Gro20190412A100.4829.1819.2320.299.958.89
FORDForward Indu20190412A381.56259.29230.51230.5828.7828.72
FORKFuling Globa20190412A248.02112.6671.9981.8040.6730.86
FORMFormFactor I20190412A14.4511.75-1.29-0.8913.0512.64
FORRForrester Re20190412A99.1623.8714.6614.099.219.78
FOSLFossil Group20190412A11.8013.582.402.7211.1710.87
FOVLiShares Focu20190412ETF9.1029.6529.9429.65-0.290.00
FOXFox Corporat20190412A3.226.564.074.232.522.37
FOXAFox Corporat20190412A2.8215.8813.8413.392.042.50
FOXFFox Factory20190412A17.657.95-0.810.338.777.62
FPAFirst Trust20190412ETF40.7117.5311.6311.525.906.01
FPACFar Point Ac20190412A31.7325.6925.5023.550.192.14
FPAYFlexShopper,20190412A145.36136.71110.31119.2126.4017.50
FPEFirst Trust20190412ETF5.203.883.693.640.180.23
FPEIFirst Trust20190412ETF13.893.783.603.500.180.28
FPHFive Point H20190412A31.2317.49-12.05-2.3929.5419.89
FPIFarmland Par20190412A27.7417.560.153.5217.4114.04
FPRXFive Prime T20190412A27.8238.874.8119.7734.0619.10
FPXFirst Trust20190412ETF3.551.901.161.240.740.66
FPXEFirst Trust20190412ETF16.01
FPXIFirst Trust20190412ETF45.1436.6433.2036.643.440.00
FQALFidelity Qua20190412ETF9.286.666.526.710.14-0.05
FRFirst Indust20190412A4.645.283.173.632.111.65
FRAKVanEck Vecto20190412ETF31.8946.4046.1146.000.290.40
FRANFrancesca''s20190412A71.3953.4065.4066.58-11.99-13.18
FRBAFirst Bank20190412A57.0530.732.938.6127.8022.12
FRBKRepublic Fir20190412A39.4926.8713.0214.8913.8611.98
FRCFirst Republ20190412A8.094.412.663.151.751.26
FRDFriedman Ind20190412A86.6488.6627.5227.5261.1461.14
FRELFidelity MSC20190412ETF5.716.684.973.811.712.87
FRGIFiesta Resta20190412A22.6147.512.992.8644.5244.65
FRIFirst Trust20190412ETF6.526.282.891.563.394.72
FRLGLarge Cap Gr20190412ETN56.1630.6521.2621.019.399.64
FRMEFirst Mercha20190412A12.528.144.264.403.883.74
FROFrontline Lt20190412A13.0410.484.174.466.316.02
FRPHFRP Holdings20190412A228.19137.0887.8696.5249.2240.56
FRPTFreshpet, In20190412A28.6521.044.642.9616.4018.08
FRTFederal Real20190412A6.343.681.691.611.992.08
FRTAForterra, In20190412A60.0333.6119.4422.3014.1711.33
FSBFranklin Fin20190412A35.4516.3610.8610.925.505.44
FSBCFSB Bancorp,20190412A199.15
FSBWFS Bancorp,20190412A125.8372.0052.3360.6819.6811.33
FSCTForeScout Te20190412A20.3111.296.815.284.486.01
FSFGFirst Saving20190412A275.50125.67125.67125.670.000.00
FSIFlexible Sol20190412A181.85200.5895.7390.94104.84109.63
FSKFS KKR Capit20190412A16.3214.146.866.587.327.56
FSLRFirst Solar,20190412A5.545.000.351.494.643.51
FSMFORTUNA Silv20190412A29.5724.5415.3116.159.238.39
FSMBFirst Trust20190412ETF31.86
FSMDFidelity Sma20190412ETF19.3810.1610.2210.22-0.06-0.06
FSPFranklin Str20190412A15.9917.672.993.4714.6814.21
FSSFederal Sign20190412A12.445.410.310.755.114.67
FSTAFidelity MSC20190412ETF3.692.921.962.030.960.89
FSTRFoster (Lb)20190412A55.1944.0817.7718.3826.3125.70
FSVFirstService20190412A20.7319.0310.7911.908.237.12
FSZFirst Trust20190412ETF30.4611.0511.0511.050.000.00
FTAFirst Trust20190412ETF3.092.770.660.912.111.86
FTACFinTech Acqu20190412A73.62
FTAGFirst Trust20190412ETF55.4462.3662.3662.360.000.00
FTAIFortress Tra20190412A11.608.667.206.871.471.81
FTCFirst Trust20190412ETF3.723.423.113.020.300.40
FTCHFarfetch Lim20190412A8.284.412.282.792.131.62
FTCSFirst Trust20190412ETF2.292.210.990.901.221.31
FTDRfrontdoor, i20190412A24.1710.8310.297.260.543.57
FTECFidelity MSC20190412ETF2.392.081.521.570.560.51
FTEKFuel Tech, I20190412A109.7669.6545.4946.2424.2023.44
FTFTFuture FinTe20190412A133.53133.5894.73103.0138.8530.57
FTGCFirst Trust20190412ETF14.3811.9811.4111.410.570.57
FTHIFirst Trust20190412ETF31.8524.0920.4624.403.63-0.31
FTITechnipFMC p20190412A4.073.191.251.271.941.91
FTKFlotek Indus20190412A33.2547.7224.2026.4723.5321.26
FTLBFirst Trust20190412ETF20.076.716.716.710.000.00
FTLSFirst Trust20190412ETF13.936.577.377.48-0.79-0.91
FTNTFortinet, In20190412A3.903.591.361.042.232.54
FTRFrontier Com20190412A40.5031.549.5410.6422.0020.89
FTRIFirst Trust20190412ETF48.3581.6328.7728.8852.8652.76
FTSFortis Inc.20190412A2.782.650.700.471.952.17
FTSDFranklin Lib20190412ETF9.755.375.375.370.000.00
FTSIFTS Internat20190412A41.8122.9017.1716.485.736.42
FTSLFirst Trust20190412ETF4.884.443.223.281.221.16
FTSMFirst Trust20190412ETF1.670.550.550.550.000.00
FTVFortive Corp20190412A3.641.530.240.341.281.18
FTXDFirst Trust20190412ETF50.3626.38-30.45-30.4556.8256.82
FTXGFirst Trust20190412ETF42.6689.3189.3189.310.000.00
FTXHFirst Trust20190412ETF49.8148.9237.0145.9611.912.96
FTXLFirst Trust20190412ETF57.7786.8170.1670.1716.6516.64
FTXNFirst Trust20190412ETF53.9877.1376.7777.130.360.00
FTXOFirst Trust20190412ETF4.734.58-0.87-1.435.446.00
FTXRFirst Trust20190412ETF11.54
FUEAB Svensk Ek20190412ETN313.791622.241622.241622.240.000.00
FULH.B. Fuller20190412A10.504.812.352.122.462.69
FULTFulton Finan20190412A6.376.571.181.555.395.02
FUMBFirst Trust20190412ETF25.0324.0524.0524.050.000.00
FUNCedar Fair,20190412A20.8011.371.464.529.916.85
FUNCFirst United20190412A158.52134.24133.21134.171.030.07
FUNDSprott Focus20190412A35.4721.7011.3811.3010.3210.40
FUSBFirst US Ban20190412A275.37170.55170.55170.550.000.00
FUTProShares Ma20190412ETF22.2822.6622.6622.660.000.00
FUTYFidelity MSC20190412ETF3.523.941.971.841.982.11
FUVArcimoto, In20190412A95.3376.8562.6363.8214.2213.03
FVFirst Trust20190412ETF5.505.755.515.480.240.27
FVALFidelity Val20190412ETF24.087.437.297.600.14-0.16
FVCFirst Trust20190412ETF19.8618.4218.3218.340.100.08
FVCBFVCBankcorp,20190412A335.43114.35110.03112.024.322.34
FVDFirst Trust20190412ETF3.182.651.912.030.740.62
FVEFive Star Se20190412A258.59182.12133.20133.7848.9248.34
FVLFirst TrustV20190412ETF23.511.511.511.510.000.00
FWDBAdvisorShare20190412ETF64.1725.2625.2625.260.000.00
FWONALiberty Medi20190412A20.3510.678.446.322.234.34
FWONKLiberty Medi20190412A10.675.811.922.343.883.47
FWRDForward Air20190412A19.037.003.523.393.473.60
FXDFirst Trust20190412ETF4.563.262.932.940.330.32
FXGFirst Trust20190412ETF4.727.240.461.396.785.85
FXHFirst Trust20190412ETF4.864.141.761.912.382.23
FXIiShares Chin20190412ETF2.212.010.760.871.251.14
FXLFirst Trust20190412ETF2.852.241.561.960.680.28
FXNFirst Trust20190412ETF8.075.761.001.624.764.14
FXOFirst Trust20190412ETF4.104.403.363.701.040.70
FXPProShares Ul20190412ETF5.223.331.241.462.091.87
FXRFirst Trust20190412ETF4.992.542.652.67-0.11-0.12
FXUFirst Trust20190412ETF5.015.782.732.563.043.22
FXZFirst Trust20190412ETF5.085.610.801.354.814.26
FYCFirst Trust20190412ETF11.147.116.956.890.170.22
FYLDCambria Fore20190412ETF55.4081.2981.5081.50-0.21-0.21
FYTFirst Trust20190412ETF32.7212.5912.0012.000.590.59
FYXFirst Trust20190412ETF8.293.833.513.540.320.29
GGENPACT LIMI20190412A3.942.820.130.452.692.37
GAACambria Glob20190412ETF31.0027.8125.9425.811.872.00
GABCGerman Ameri20190412A23.6214.354.815.609.548.75
GAIAGaia, Inc. C20190412A45.8235.51-1.293.0136.7932.50
GAINGladstone In20190412A12.9639.3231.7632.007.557.32
GALSPDR SSgA Gl20190412ETF28.6123.4119.5119.513.893.89
GALTGalectin The20190412A45.1527.3619.7019.387.667.98
GAMRETFMG Video20190412ETF32.2116.7615.8915.370.871.39
GARSGarrison Cap20190412A26.9324.3723.0823.081.291.29
GASSStealthGas,20190412A52.1943.7730.8131.8912.9611.88
GATXGATX Corpora20190412A15.557.323.143.584.183.74
GAZiPath Series20190412ETN421.09
GBCIGlacier Banc20190412A12.1310.430.65-1.259.7811.68
GBDCGolub Capita20190412A10.6210.495.575.614.924.88
GBFiShares Gove20190412ETF9.344.484.514.51-0.03-0.03
GBILGoldman Sach20190412ETF1.000.690.710.69-0.020.00
GBLGAMCO Invest20190412A156.4766.7957.2458.219.558.58
GBLIGlobal Indem20190412A420.40184.73129.43135.6755.3049.06
GBRNew Concept20190412A121.64220.93101.80127.49119.1393.43
GBTGlobal Blood20190412A18.4211.081.911.979.179.11
GBUYGoldman Sach20190412ETF6.687.30-0.87-1.398.178.69
GBXThe Greenbri20190412A12.246.442.733.213.723.26
GCAPGain Capital20190412A26.8018.638.089.2310.559.40
GCBCGreene Count20190412A157.56121.4944.3763.6477.1257.85
GCEClaymore/Rob20190412ETN3084.11324.10324.10324.100.000.00
GCIGannett Co.,20190412A10.937.204.294.852.922.35
GCOGenesco Inc.20190412A14.615.111.351.803.763.31
GCOWPacer Global20190412ETF36.9724.3224.3724.43-0.05-0.11
GCPGCP Applied20190412A11.835.650.900.934.754.72
GDGeneral Dyna20190412A3.402.171.361.480.810.69
GDATGoldman Sach20190412ETF11.7215.123.364.1811.7510.93
GDDYGoDaddy Inc20190412A3.962.44-0.160.332.602.11
GDENGolden Enter20190412A37.3433.7610.1812.6523.5821.11
GDMAGadsden Dyna20190412ETF15.3512.399.7212.392.670.00
GDNAGoldman Sach20190412ETF14.5510.9814.6513.93-3.67-2.94
GDOTGreen Dot Co20190412A10.696.684.214.792.471.89
GDPGoodrich Pet20190412A431.60150.05109.71122.5840.3427.47
GDVDPrincipal Ac20190412ETF35.5520.8120.8120.810.000.00
GDXVanEck Vecto20190412ETF4.504.092.142.171.961.92
GDXJVanEck Vecto20190412ETF3.202.930.880.872.062.06
GEGeneral Elec20190412A11.038.655.896.292.762.36
GECGreat Elm Ca20190412A208.75116.1380.6374.0535.5042.07
GECCGreat Elm Ca20190412A36.2520.6614.5114.426.156.24
GEFGreif, Inc.20190412A15.2412.274.465.267.817.01
GEFBGreif, Inc.20190412A94.4941.3029.9343.8211.37-2.52
GELGenesis Ener20190412A11.276.041.773.224.262.81
GEMGoldman Sach20190412ETF7.908.8411.539.93-2.69-1.09
GENGenesis Heal20190412A78.9666.9766.3366.330.630.63
GENCGencor Indus20190412A179.82100.4288.1588.1412.2712.28
GENYPrincipal Mi20190412ETF38.237.342.262.265.085.08
GEOThe GEO Grou20190412A9.887.443.163.364.284.08
GEOSGeospace Tec20190412A113.8951.8831.3033.8620.5818.02
GERNGeron Corp20190412A51.6344.2415.6516.1128.6028.09
GESGuess?, Inc.20190412A8.745.252.443.102.812.15
GEVOGevo, Inc.20190412A74.9460.3035.9736.4224.3323.88
GFEDGuaranty Fed20190412A313.16236.07236.07236.070.000.00
GFFGriffon Corp20190412A20.8917.031.945.4915.0911.54
GFINGoldman Sach20190412ETF12.989.149.289.28-0.15-0.15
GFNGeneral Fina20190412A79.1682.965.314.6177.6578.35
GGGGraco Inc20190412A5.032.831.022.271.800.56
GHGuardant Hea20190412A21.1810.736.437.784.302.95
GHCGRAHAM HOLDI20190412A43.2820.3314.8915.576.254.96
GHLGreenhill &20190412A17.758.544.163.504.375.04
GHMGraham Corpo20190412A304.176.326.076.080.250.24
GHSIGuardion Hea20190412A637.33660.73551.79551.79108.94108.94
GHYBGoldman Sach20190412ETF15.6118.7118.7118.710.000.00
GHYGiShares US &20190412ETF16.8711.9211.6411.740.280.17
GIBCGI Inc.20190412A3.763.271.921.931.341.34
GIFIGulf Island20190412A61.1964.9521.4720.4543.4844.50
GIGBGoldman Sach20190412ETF7.507.158.407.02-1.250.13
GIGMGigaMedia Lt20190412A325.08165.03107.05107.0557.9957.99
GIISPDR S&P Glo20190412ETF9.364.434.054.250.370.18
GIIIG-Iii Appare20190412A10.608.932.133.166.845.82
GILGildan Activ20190412A3.342.710.750.981.961.74
GILDGilead Scien20190412A1.715.303.780.561.524.75
GILTGilat Satell20190412A110.7860.4643.7947.0716.6713.38
GISGeneral Mill20190412A2.212.100.731.751.370.35
GKOSGlaukos Corp20190412A21.319.124.175.744.953.39
GLADGladstone Ca20190412A19.909.735.175.264.564.47
GLBSGlobus Marit20190412A111.4077.9447.6556.2530.2921.69
GLBYWisdomTree Y20190412ETF53.0326.9226.9226.920.000.00
GLBZGlen Burnie20190412A572.63441.29432.67432.678.628.62
GLDDGreat Lakes20190412A16.5811.254.215.617.045.64
GLDICredit Suiss20190412ETF92.6424.73-58.65-48.2583.3872.98
GLGTD Holdings,20190412A104.49116.3276.0586.9240.2729.40
GLIBAGCI Liberty,20190412A11.7412.616.407.836.214.79
GLMDGalmed Pharm20190412A76.8630.608.9412.3321.6718.27
GLNGGolar LNG Lt20190412A8.3411.850.551.3811.3110.48
GLOBGLOBANT S.A.20190412A21.2010.055.165.174.894.88
GLOGGASLOG LTD20190412A12.957.16-2.27-2.179.439.33
GLOPGASLOG PARTN20190412A20.9513.267.797.735.475.54
GLPGlobal Partn20190412A30.0927.3514.3620.6012.996.74
GLPIGaming and L20190412A4.033.582.332.351.241.23
GLREGreenlight C20190412A18.3512.66-10.97-9.3123.6321.98
GLTGlatfelter20190412A19.108.936.917.922.021.01
GLUUGlu Mobile I20190412A9.567.673.042.464.635.21
GLWCorning Inco20190412A3.052.511.331.551.180.96
GLYCGlycoMimetic20190412A29.2416.06-7.78-7.2823.8423.33
GMGeneral Moto20190412A2.532.380.971.011.411.37
GMANGoldman Sach20190412ETF11.6012.272.512.029.7610.25
GMDAGamida Cell20190412A413.89298.37234.05238.4064.3259.97
GMEGameStop Cor20190412A10.599.033.904.575.134.46
GMEDGLOBUS MEDIC20190412A9.726.623.633.882.992.75
GMFSPDR S&P Eme20190412ETF18.1712.1813.5413.60-1.36-1.42
GMHIGores Metrop20190412A61.1061.0161.0161.010.000.00
GMLPGolar LNG Pa20190412A18.2617.5711.9211.405.656.17
GMOGeneral Moly20190412A304.72370.04279.52280.7590.5389.30
GMOMCambria Glob20190412ETF29.2127.8027.7027.690.100.10
GMREGlobal Medic20190412A15.8612.285.435.816.846.47
GMSGMS Inc.20190412A14.7512.417.417.055.005.36
GNAFMicroSectors20190412ETN16.8529.4629.4629.460.000.00
GNCGNC Holdings20190412A40.1028.9715.2815.8513.6913.12
GNCAGenocea Bios20190412A188.68167.16155.66155.0911.5012.07
GNEGENIE ENERGY20190412A35.1818.061.684.3116.3813.75
GNKGENCO SHIPPI20190412A29.1219.058.577.4710.4811.57
GNLGlobal Net L20190412A6.056.683.223.783.462.90
GNMAiShares GNMA20190412ETF8.505.474.554.550.920.92
GNMKGenMark Diag20190412A25.1322.668.5512.1114.1110.55
GNOMGlobal X Gen20190412ETF23.1212.648.849.283.803.36
GNPXGenprex, Inc20190412A461.92201.16139.85142.9761.3158.19
GNRSPDR S&P Glo20190412ETF8.415.324.264.571.070.75
GNRCGENERAC HOLD20190412A12.797.613.703.583.914.03
GNTXGentex Corp20190412A4.9612.57-2.06-7.2714.6319.85
GNTYGuaranty Ban20190412A163.9258.9958.9661.800.03-2.81
GNUSGenius Brand20190412A75.1470.3148.1052.4522.2117.86
GNWGenworth Fin20190412A25.7920.6013.1313.747.466.86
GOATVanEck Vecto20190412ETF20.1130.0421.8722.328.177.72
GOAUUS Global GO20190412ETF51.8936.1836.1836.180.000.00
GOEXGlobal X Gol20190412ETF95.1166.6428.5628.5638.0738.07
GOGLGolden Ocean20190412A27.8119.239.369.219.8710.02
GOGOGogo Inc.20190412A24.9521.932.893.5919.0218.31
GOLDBarrick Gold20190412A7.445.361.602.393.762.97
GOLFAcushnet Hol20190412A15.139.454.555.114.894.34
GOODGladstone Co20190412A17.2910.636.697.383.943.25
GOOGAlphabet Inc20190412A4.432.221.221.291.000.94
GOOGLAlphabet Inc20190412A3.642.081.191.270.890.80
GOOSCanada Goose20190412A5.583.720.811.212.922.51
GOROGold Resourc20190412A26.4822.7813.7113.219.079.57
GOSSGossamer Bio20190412A101.6451.8632.9437.0818.9214.78
GOVTiShares U.S.20190412ETF4.002.752.542.570.210.18
GPCGenuine Part20190412A4.952.170.730.921.431.25
GPIGroup 1 Auto20190412A17.416.561.562.275.004.28
GPKGraphic Pack20190412A7.716.263.453.812.812.44
GPLGreat Panthe20190412A67.6284.7362.4972.7322.2312.00
GPMTGranite Poin20190412A5.594.361.742.322.622.03
GPNGlobal Payme20190412A3.801.490.010.921.370.21
GPORGulfport Ene20190412A12.9411.61-0.191.5311.7910.07
GPREGreen Plains20190412A11.109.29-0.16-0.179.449.46
GPRKGEOPARK LIMI20190412A26.7314.486.167.878.326.61
GPROGoPro, Inc.20190412A14.8312.787.909.564.883.23
GPSThe Gap, Inc20190412A5.723.470.140.663.342.81
GPXGP Strategie20190412A45.2544.2320.1921.4524.0422.78
GQREFlexShares G20190412ETF6.783.855.103.85-1.250.00
GRAW.R. Grace &20190412A6.373.260.600.852.662.41
GRAFGraf Industr20190412A72.88179.0764.7464.74114.33114.33
GRBKGreen Brick20190412A46.8733.0124.4825.318.537.71
GRCThe Gorman-R20190412A54.6822.2613.7313.848.538.42
GREKGlobal X MSC20190412ETF12.1011.4016.5913.54-5.19-2.14
GRESIQ ARB Globa20190412ETF17.499.859.059.140.800.71
GRIDFirst Trust20190412ETF17.2624.1111.1716.4412.947.66
GRIFGriffin Indu20190412A340.35142.08126.95133.1015.138.98
GRINGrindrod Shi20190412A549.07242.89238.58238.584.314.31
GRMNGarmin Ltd20190412A3.282.46-0.040.092.512.37
GRNBVanEck Vecto20190412ETF22.8119.7820.1420.14-0.36-0.36
GRNQGreenpro Cap20190412A1049.83560.48482.74502.1577.7358.33
GROWUS Global In20190412A201.77135.72118.75114.9416.9720.78
GRPNGroupon, Inc20190412A28.5922.7110.6711.4512.0411.25
GRTSGritstone On20190412A93.8268.2517.5629.0950.6939.16
GRUAB Svensk Ek20190412ETN200.62130.29130.29130.290.000.00
GRUBGRUBHUB INC.20190412A6.425.270.962.104.313.17
GSGoldman Sach20190412A2.532.060.670.881.391.18
GSATGlobalstar,20190412A24.9117.29-1.061.5218.3515.78
GSBGlobalSCAPE,20190412A132.8448.1542.2542.665.905.49
GSBCGreat Southe20190412A92.9652.0447.6448.284.403.77
GSCGS Connect S20190412ETN301.81
GSEUGoldman Sach20190412ETF36.0429.4629.4629.460.000.00
GSEWGoldman Sach20190412ETF11.328.728.608.600.120.12
GSHDGoosehead In20190412A98.7336.9728.5929.138.387.84
GSIEGoldman Sach20190412ETF10.796.065.705.990.350.07
GSITGSI Technolo20190412A71.4147.0130.4131.5316.6015.48
GSJYGoldman Sach20190412ETF19.548.707.548.701.170.00
GSKYGreenSky, In20190412A17.7311.345.203.466.147.88
GSLGlobal Ship20190412A327.79117.6049.7958.4867.8159.12
GSLCGoldman Sach20190412ETF2.322.871.981.870.901.00
GSMFerroglobe P20190412A47.5935.9616.8217.9119.1418.08
GSPBarclays Ban20190412ETN19.3917.6217.6217.620.000.00
GSSGolden Star20190412A34.9524.987.1710.5817.8014.46
GSSCGS ActiveBet20190412ETF21.2826.1525.0625.141.081.01
GSUMGridsum Hold20190412A159.0597.8582.3987.5415.4610.31
GSVGold Standar20190412A100.3978.2367.8974.2410.343.99
GSYInvesco Ultr20190412ETF1.991.451.451.450.000.00
GTGoodyear Tir20190412A5.408.290.021.218.287.10
GTEGran Tierra20190412A39.7336.2912.3815.2523.9021.04
GTESGates Indust20190412A18.926.391.442.004.954.39
GTHXG1 Therapeut20190412A45.4016.845.188.2511.668.60
GTIMGood Times R20190412A165.46124.78119.54124.295.240.49
GTIPGoldman Sach20190412ETF7.168.708.708.700.000.00
GTLSChart Indust20190412A17.497.783.534.344.253.43
GTNGray Televis20190412A6.906.302.273.184.033.12
GTNAGray Televis20190412A322.21206.5327.3727.37179.15179.15
GTOInvesco Tota20190412ETF27.0017.8815.6615.662.222.22
GTSTriple-S Man20190412A31.0515.78-3.591.0619.3714.71
GTTGTT Communic20190412A25.5213.100.532.4512.5710.65
GTXGarrett Moti20190412A17.4711.136.955.824.185.30
GTYGetty Realty20190412A18.3513.237.818.725.424.50
GTYHGTY Technolo20190412A250.91171.11149.73150.1721.3920.94
GUDBSage ESG Int20190412ETF25.6722.1522.1522.150.000.00
GULFWisdomTree20190412ETF20.3918.1210.9310.937.197.19
GUNRFlexShares G20190412ETF3.453.963.613.110.380.86
GUREGulf Resourc20190412A290.81165.43147.26147.2618.1618.16
GURUGlobal X Gur20190412ETF15.919.229.879.87-0.65-0.65
GUSHDirexion Dai20190412ETF8.197.143.754.153.393.00
GVGoldfield Co20190412A70.6946.0824.3326.5221.7519.56
GVAGranite Cons20190412A14.738.963.314.475.654.49
GVALCambria Glob20190412ETF8.7114.9814.6615.810.32-0.83
GVIiShares Inte20190412ETF2.092.181.991.960.190.21
GVIPGoldman Sach20190412ETF16.7310.37-3.889.9414.250.43
GVPGSE Systems,20190412A265.14257.85313.10313.10-55.25-55.25
GWBGreat Wester20190412A9.045.240.801.424.443.82
GWGHGWG Holdings20190412A431.76374.81288.72329.7586.0945.06
GWREGUIDEWIRE SO20190412A9.715.413.243.902.171.52
GWRSGlobal Water20190412A113.0499.5886.5686.4413.0213.15
GWWW.W. Grainge20190412A6.803.451.311.352.152.10
GWXSPDR S&P Int20190412ETF9.388.048.338.02-0.290.02
GXCSPDR S&P Chi20190412ETF5.095.733.072.942.672.79
GXFGlobal X FTS20190412ETF74.6471.3771.3771.370.000.00
GXGGlobal X MSC20190412ETF38.4943.0629.6329.6313.4413.44
GYLDArrow Dow Jo20190412ETF141.4451.2139.8639.8611.3511.35
GYROGyrodyne, LL20190412A469.13435.22435.22435.220.000.00
HHyatt Hotels20190412A8.463.001.031.481.971.52
HAHawaiian Hol20190412A9.618.540.75-0.987.799.52
HACKETFMG Prime20190412ETF6.213.994.833.42-0.840.57
HAEHaemonetics20190412A15.754.310.141.024.183.29
HAFCHanmi Financ20190412A13.4222.141.21-0.3420.9422.49
HAINHain Celesti20190412A5.936.692.482.634.214.06
HALHalliburton20190412A3.284.052.242.521.821.53
HALLHallmark Fin20190412A223.79119.45102.97113.5316.485.92
HALOHalozyme The20190412A10.476.770.832.165.944.61
HAPVanEck Vecto20190412ETF19.0110.948.738.702.212.24
HARPHarpoon Ther20190412A267.26129.36112.23117.9517.1311.41
HASHasbro, Inc.20190412A3.982.24-0.060.092.302.15
HASIHANNON ARMST20190412A7.284.382.442.461.931.92
HAUDiShares Curr20190412ETF709.22
HAUZXtrackers In20190412ETF60.87
HAWXiShares Curr20190412ETF14.2117.5517.9118.00-0.36-0.46
HAYNHaynes Inter20190412A48.0160.495.829.4254.6751.07
HBANHuntington B20190412A7.347.961.531.686.436.29
HBBHamilton Bea20190412A124.9755.1334.4751.7620.663.37
HBCPHome Bancorp20190412A139.8082.2972.8477.599.454.70
HBIHanesbrands,20190412A5.594.691.772.392.922.29
HBIOHarvard Bios20190412A65.3231.1224.3322.406.798.72
HBMHudbay Miner20190412A13.0012.493.775.038.737.47
HBMDHoward Banco20190412A196.6195.2770.2894.1124.991.16
HBNCHorizon Banc20190412A28.4140.684.854.7935.8335.89
HBPHuttig Build20190412A322.88102.6083.2490.7719.3611.83
HCAHCA Healthca20190412A4.052.771.221.361.551.40
HCAPHarvest Capi20190412A164.5295.9760.8360.8335.1435.14
HCCWarrior Met20190412A11.877.992.934.685.063.32
HCCHHL Acquisiti20190412A49.88
HCCIHeritage-Cry20190412A44.9032.273.235.0629.0527.21
HCFTHunt Compani20190412A47.1732.8232.4532.450.370.37
HCHCHC2 Holdings20190412A49.1730.666.1815.1124.4815.55
HCIHCI Group, I20190412A42.6332.894.869.4828.0323.40
HCKTHackett Grou20190412A27.9412.57-5.30-5.0217.8617.59
HCSGHealthcare S20190412A8.8210.373.247.777.142.61
HDHome Depot,20190412A1.961.450.680.810.760.64
HDAWXtrackers MS20190412ETF21.847.677.737.73-0.06-0.06
HDEFXtrackers MS20190412ETF17.838.568.068.180.500.38
HDGProShares He20190412ETF40.6136.3736.3736.370.000.00
HDGEAdvisorShare20190412ETF16.7835.6733.8020.761.8714.91
HDMVFirst Trust20190412ETF43.4716.4516.4716.43-0.020.02
HDSHD Supply Ho20190412A3.863.16-1.17-0.984.334.14
HDSNHudson Techn20190412A98.7164.1734.7336.7429.4527.44
HDViShares Core20190412ETF1.141.13-0.030.241.160.90
HEHawaiian Ele20190412A5.442.861.331.551.541.31
HEARTurtle Beach20190412A20.5027.5213.7119.1413.818.37
HEBTHebron Techn20190412A502.38339.83330.39311.959.4327.88
HECOStrategy Sha20190412ETF16.8516.9717.3717.41-0.40-0.44
HEDJWisdomTree E20190412ETF1.521.670.480.511.191.16
HEEMiShares Curr20190412ETF22.9210.6810.2310.370.450.31
HEESH&E Equipmen20190412A22.2131.7419.2819.6212.4512.12
HEFAiShares Curr20190412ETF3.393.483.263.200.220.28
HEIHEICO Corpor20190412A7.323.660.741.132.932.53
HEIAHEICO CORP C20190412A7.833.601.862.361.741.24
HELEHelen Of Tro20190412A15.817.743.623.614.124.13
HEPHolly Energy20190412A17.677.883.464.254.423.63
HESHess Corpora20190412A3.784.163.183.770.980.40
HESMHess Midstre20190412A27.9718.8212.8613.145.965.68
HEWCiShares Curr20190412ETF21.8018.4616.0016.872.461.59
HEWGiShares Curr20190412ETF3.843.623.383.520.230.10
HEWIiShares Curr20190412ETF13.1211.5411.5411.540.000.00
HEWJiShares Curr20190412ETF3.202.870.921.001.951.87
HEWLiShares Curr20190412ETF10.8312.8512.8512.850.000.00
HEWPiShares Curr20190412ETF34.1344.3344.3344.330.000.00
HEWUiShares Curr20190412ETF13.0911.6412.8512.85-1.22-1.22
HEWWiShares Curr20190412ETF23.0411.6217.4311.62-5.810.00
HEWYiShares Curr20190412ETF83.9053.545.155.1548.3948.39
HEXOHEXO Corp.20190412A16.0216.3110.099.966.226.35
HEZUiShares Curr20190412ETF3.302.550.931.361.621.20
HFBLHome Federal20190412A886.82310.72285.76285.7624.9624.96
HFCHOLLYFRONTIE20190412A4.312.240.811.171.431.07
HFFGHF Foods Gro20190412A184.86152.55152.55152.550.000.00
HFWAHeritage Fin20190412A18.0916.402.652.8913.8113.57
HFXIIQ 50 Percen20190412ETF25.5257.8657.8357.830.030.03
HFXJIQ 50 Percen20190412ETF58.1835.8035.8035.800.000.00
HGSHChina HGS Re20190412A571.55462.47396.09381.9066.3880.57
HGVHilton Grand20190412A5.734.511.781.622.732.89
HHCThe Howard H20190412A13.766.274.204.142.072.13
HHHHWealthbridge20190412A23.5323.7120.2915.663.428.04
HHSHarte-Hanks,20190412A436.96373.22364.42364.428.798.79
HIHillenbrand,20190412A11.445.211.281.573.933.64
HIBBHibbett Spor20190412A15.907.062.87-0.414.197.47
HIFSHingham Inst20190412A124.0841.5450.0534.19-8.985.97
HIGThe Hartford20190412A2.453.191.641.981.561.22
HIHOHighway Hold20190412A238.13215.43152.01217.8863.42-2.45
HIIHuntington I20190412A7.413.562.242.331.321.23
HILHill Interna20190412A82.4647.6042.7942.544.815.06
HIPSGraniteShare20190412ETF36.4418.9713.5813.585.395.39
HIWHighwoods Pr20190412A6.822.78-0.40-0.213.182.99
HJLIHancock Jaff20190412A243.62239.96139.24140.43100.7299.53
HJPXiShares Curr20190412ETF31.1916.2516.2516.250.000.00
HLHecla Mining20190412A44.6935.5121.7423.4313.7612.08
HLFHerbalife Nu20190412A4.483.521.702.001.821.51
HLIHoulihan Lok20190412A19.7714.633.023.2711.6111.36
HLITHarmonic Inc20190412A24.8932.522.474.0630.0528.46
HLNEHamilton Lan20190412A26.889.664.194.755.464.90
HLTHilton World20190412A2.761.960.760.661.191.30
HLXHelix Energy20190412A13.9012.233.545.528.686.71
HMGHMG / Courtl20190412A730.57109.4373.2599.6736.189.76
HMHCHoughton Mif20190412A16.9033.963.744.3430.2229.65
HMLPHOEGH LNG PA20190412A26.2921.5413.0115.148.536.40
HMNHorace Mann20190412A17.398.074.024.524.053.55
HMNFHMN Financia20190412A401.77326.18326.18326.180.000.00
HMOPHartford Mun20190412ETF73.5113.4413.4413.440.000.00
HMSTHomeStreet,20190412A17.8615.073.503.8011.5711.27
HMSYHMS Holdings20190412A13.5012.890.31-0.1512.5813.04
HMTVHemisphere M20190412A93.46124.07103.10103.4120.9720.65
HNDLStrategy Sha20190412ETF85.7538.2238.2238.220.000.00
HNGRHanger Inc.20190412A27.5612.983.073.949.919.04
HNIHNI Corporat20190412A14.417.083.393.353.703.73
HNNAHennessy Adv20190412A283.17159.00155.99155.993.013.01
HNRGHallador Ene20190412A91.7935.4923.6920.8011.8014.69
HOFTHooker Furni20190412A163.9760.4749.5150.0010.9610.47
HOGHarley-David20190412A5.013.861.852.122.011.74
HOLDAdvisorShare20190412ETF9.041.011.011.010.000.00
HOLIHollsys Auto20190412A14.317.432.413.005.024.43
HOLXHologic Inc20190412A2.865.721.581.954.143.78
HOMBHome BancSha20190412A6.8011.352.523.188.868.20
HOMEAt Home Grou20190412A7.075.57-0.311.295.884.28
HOMZHoya Capital20190412ETF17.8461.2871.3160.87-10.030.42
HONHoneywell In20190412A1.641.120.700.750.420.37
HONEHarborOne Ba20190412A35.2124.568.007.5316.5617.03
HOPEHope Bancorp20190412A8.587.333.544.343.792.98
HOTHHoth Therape20190412A871.01693.20693.20693.200.000.00
HOVHovnanian En20190412A67.3739.3615.9819.7123.3719.65
HPHelmerich &20190412A7.824.901.822.473.082.43
HPEHewlett Pack20190412A6.195.472.482.402.993.07
HPPHudson Pacif20190412A6.192.661.391.031.271.64
HPQHP Inc.20190412A5.042.991.371.581.611.41
HPRHighPoint Re20190412A39.1225.5519.8621.015.624.54
HQYHealthEquity20190412A15.4513.114.204.508.918.60
HRHealthcare R20190412A4.657.581.441.566.186.05
HRBH&R Block, I20190412A4.193.332.062.261.271.08
HRCHILL-ROM HOL20190412A6.095.703.003.382.702.32
HRIHerc Holding20190412A23.0512.085.707.376.374.71
HRLHormel Foods20190412A2.713.112.042.181.070.94
HROWHarrow Healt20190412A88.4862.5539.5643.8022.9918.75
HRTGHERITAGE INS20190412A17.629.082.472.606.606.47
HRTXHeron Therap20190412A14.1423.3810.809.2112.5914.21
HRZNHorizon Tech20190412A18.3913.8610.4510.643.423.23
HSCHarsco Corpo20190412A15.658.144.844.183.303.96
HSCZiShares Curr20190412ETF14.0615.3914.4315.390.960.00
HSDTHelius Medic20190412A110.08101.4874.9673.2926.5228.19
HSICHenry Schein20190412A4.3610.611.512.869.107.76
HSIIHeidrick & S20190412A29.9523.222.318.4120.9014.81
HSKAHeska Corp20190412A72.5029.1913.6812.0115.5017.18
HSONHudson Globa20190412A515.28250.00250.00250.000.000.00
HSPXGlobal X S&P20190412ETF23.6549.8550.5450.76-0.69-0.91
HSTHost Hotels20190412A5.397.132.885.564.251.57
HSTMHealthStream20190412A24.8218.524.374.7314.1513.79
HSYThe Hershey20190412A2.801.51-0.030.431.531.07
HTHersha Hospi20190412A11.245.473.353.082.112.39
HTAHEALTHCARE T20190412A4.348.396.365.922.032.48
HTABHartford Sch20190412ETF194.65
HTBKHeritage Com20190412A18.1623.80-0.091.7723.9022.04
HTBXHeat Biologi20190412A117.3392.1762.5659.2029.6132.97
HTGCHercules Cap20190412A9.038.154.292.383.875.77
HTGMHTG Molecula20190412A46.3238.5512.5915.5125.9623.04
HTHHILLTOP HOLD20190412A11.066.013.293.402.712.61
HTLDHeartland Ex20190412A11.8651.587.103.8444.4747.74
HTLFHeartland Fi20190412A22.3211.025.976.565.044.46
HTRBHartford Tot20190412ETF77.5538.9738.9738.970.000.00
HTUSHull Tactica20190412ETF29.7421.0821.0821.080.000.00
HTZHertz Global20190412A6.526.181.372.404.823.79
HUBBHubbell Inco20190412A11.165.061.482.403.572.66
HUBGHUB Group In20190412A21.199.830.480.819.359.02
HUBSHUBSPOT, INC20190412A13.436.512.743.363.783.15
HUDHudson Ltd.20190412A30.599.162.573.606.595.56
HUMHumana Inc.20190412A7.583.572.702.580.871.00
HUNHuntsman Cor20190412A4.523.612.232.331.381.28
HURCHurco Cos In20190412A97.9854.0440.8844.7113.169.34
HURNHuron Consul20190412A45.6427.8114.4616.7913.3511.02
HUSAHouston Amer20190412A147.13186.04138.00146.0048.0440.04
HUSEStrategy Sha20190412ETF16.4316.2515.6915.740.560.51
HUSVFirst Trust20190412ETF11.189.489.449.440.040.04
HVBCHV Bancorp,20190412A123.0368.1468.0768.070.080.08
HVTHaverty Furn20190412A18.779.144.063.705.085.45
HVTAHaverty Furn20190412A104.86
HWBKHawthorn Ban20190412A172.59124.84122.95122.951.891.89
HWCHancock Whit20190412A11.798.221.574.596.643.63
HWCCHouston Wire20190412A117.0744.1446.1446.71-2.00-2.57
HWKNHawkins Inc20190412A97.1466.3649.3350.7517.0315.62
HXLHexcel Corpo20190412A8.013.291.852.031.441.26
HYHYSTER-YALE20190412A76.3332.8328.6828.364.144.47
HYDVanEck Vecto20190412ETF2.293.313.693.67-0.38-0.36
HYDBiShares Edge20190412ETF11.817.417.757.75-0.34-0.34
HYDWXtrackers Lo20190412ETF8.36
HYEMVanEck Vecto20190412ETF12.446.366.386.18-0.020.18
HYGiShares iBox20190412ETF1.151.441.131.190.320.25
HYGHiShares Inte20190412ETF7.247.317.287.280.030.03
HYGVFlexShares H20190412ETF3.974.184.184.180.000.00
HYHGProShares Hi20190412ETF25.9716.5113.6113.612.902.90
HYIHXtrackers Hi20190412ETF66.6552.7152.7152.710.000.00
HYLBXtrackers US20190412ETF2.191.521.371.330.150.19
HYLDHigh Yield E20190412ETF23.3716.7613.5616.623.200.14
HYLSFirst Trust20190412ETF5.095.164.834.890.330.27
HYLVIQ S&P High20190412ETF6.0313.6013.7913.79-0.19-0.19
HYMBSPDR Nuveen20190412ETF6.176.885.956.190.930.69
HYNDWisdomTree T20190412ETF57.9543.8736.5336.537.357.35
HYREHyreCar Inc.20190412A95.9877.7358.6857.2719.0520.47
HYSPIMCO 0-5 Ye20190412ETF2.441.301.060.890.240.40
HYUPXtrackers Hi20190412ETF13.80
HYXEiShares iBox20190412ETF18.719.969.969.960.000.00
HYXUiShares Glob20190412ETF11.9413.6119.7719.77-6.16-6.16
HYZDWisdomTree T20190412ETF48.5635.3230.3930.604.934.72
HZNHorizon Glob20190412A71.2765.27-0.549.4765.8055.79
HZNPHorizon Ther20190412A7.095.830.031.745.794.09
HZOMarineMax, I20190412A16.726.743.504.593.242.15
IINTELSAT S.20190412A17.8725.8814.5018.2511.397.80
IACIAC/InterAct20190412A10.164.921.752.343.172.58
IAGIAMGold Corp20190412A29.8324.2112.2713.2111.9511.00
IAGGiShares Core20190412ETF2.371.951.271.360.670.59
IAIiShares U.S.20190412ETF5.795.732.843.622.902.11
IAKiShares U.S.20190412ETF9.768.479.508.51-1.03-0.05
IARTIntegra Life20190412A11.733.910.831.363.082.55
IATiShares U.S.20190412ETF2.567.580.540.677.056.92
IAUFiShares Gold20190412ETF19.8132.4632.4632.460.000.00
IBBiShares Nasd20190412ETF2.131.360.560.690.810.68
IBCEiShares iBon20190412ETF41.8914.1518.3118.31-4.16-4.16
IBCPIndependent20190412A18.5210.691.551.289.149.40
IBDInspire Corp20190412ETF39.2336.8353.2753.84-16.45-17.01
IBDDiShares iBon20190412ETF30.9023.5823.5823.580.000.00
IBDLiShares iBon20190412ETF4.052.702.182.180.520.52
IBDMiShares iBon20190412ETF4.064.203.924.110.280.09
IBDNiShares iBon20190412ETF4.522.622.572.570.040.04
IBDOiShares iBon20190412ETF7.985.486.976.51-1.48-1.03
IBDPiShares iBon20190412ETF7.674.924.664.530.260.39
IBDQiShares iBon20190412ETF10.834.864.184.180.680.68
IBDRiShares iBon20190412ETF8.084.504.504.320.010.19
IBDSiShares iBon20190412ETF14.1510.8510.7210.030.140.82
IBDTiShares iBon20190412ETF9.3618.4814.9315.843.552.64
IBIOiBio, Inc.20190412A585.24296.5898.70100.62197.88195.96
IBKCIBERIABANK C20190412A10.6213.79-0.730.5414.5213.26
IBKRInteractive20190412A17.2112.439.599.902.842.54
IBMInternationa20190412A1.511.130.420.550.710.58
IBMIiShares iBon20190412ETF9.496.596.126.120.470.47
IBMJiShares iBon20190412ETF5.872.852.792.790.060.06
IBMKiShares iBon20190412ETF11.168.578.388.380.200.20
IBMLiShares iBon20190412ETF14.628.748.618.610.140.14
IBMMiShares iBon20190412ETF14.596.355.535.580.820.77
IBMNiShares iBon20190412ETF20.9117.7217.7217.720.000.00
IBMOiShares iBon20190412ETF24.3321.8121.1121.110.700.70
IBMPiShares iBon20190412ETF46.6191.9435.9235.9256.0156.01
IBNDSPDR Bloombe20190412ETF39.8016.0915.3916.410.69-0.33
IBOCInternationa20190412A12.8730.243.594.2826.6525.97
IBPINSTALLED BU20190412A27.8911.492.152.899.348.60
IBTXIndependent20190412A14.698.495.205.873.292.62
IBUYAmplify Onli20190412ETF11.0113.4412.4912.450.950.99
ICADIcad Inc20190412A155.9678.762.019.9076.7568.86
ICBKCounty Banco20190412A67.9251.6747.3747.214.314.47
ICCCImmucell Cor20190412A632.08518.40486.99486.9931.4031.40
ICCHICC Holdings20190412A314.21
ICDIndependence20190412A49.5037.9728.6030.679.377.31
ICEIntercontine20190412A1.7981.7670.4683.9011.32-2.06
ICFiShares Cohe20190412ETF3.062.901.251.251.651.65
ICFIICF Internat20190412A35.3215.806.999.788.796.00
ICHRIchor Holdin20190412A15.619.431.962.717.476.72
ICLIsrael Chemi20190412A28.9921.0017.2217.893.783.11
ICLNiShares Glob20190412ETF10.4414.453.5713.6410.880.81
ICLRIcon Plc20190412A20.288.803.274.065.544.75
ICOLiShares MSCI20190412ETF52.97152.7626.3726.37126.39126.39
ICONIconix Brand20190412A134.31112.6757.0857.2855.5955.39
ICOWPacer Develo20190412ETF29.9229.0529.0529.050.000.00
ICPTIntercept Ph20190412A13.128.463.875.394.593.06
ICSHiShares Liqu20190412ETF1.991.521.381.380.140.14
ICUIICU Medical20190412A20.428.662.952.835.715.83
ICVTiShares Conv20190412ETF11.188.247.138.961.10-0.73
IDAIDACORP, Inc20190412A9.924.401.882.482.521.93
IDCCInterDigital20190412A10.838.100.910.797.197.31
IDEViShares Core20190412ETF11.324.153.143.891.000.26
IDEXIdeanomics,20190412A87.0684.0156.5460.5727.4723.44
IDHDInvesco S&P20190412ETF80.81129.33116.18116.1813.1513.15
IDHQInvesco S&P20190412ETF42.6523.4023.0123.010.390.39
IDLBInvesco FTSE20190412ETF46.0948.4736.6836.6811.7911.79
IDLVInvesco S&P20190412ETF13.1010.8810.079.980.810.90
IDMOInvesco S&P20190412ETF60.01
IDNIntellicheck20190412A120.41106.8590.3198.8316.548.02
IDOGALPS Interna20190412ETF32.5319.028.518.5110.5110.51