To download data, click below:

SymbolSymbol_suffixCompany_NameDateSEC_TypeQuoted_SpreadEffective_SpreadDW_PercentRS_5SDW_PercentRS_1sDW_PercentPI_5sDW_PercentPI_1s
Stock_AvgVW Stock Avg20190415A5.834.471.762.092.712.38
ETF_AvgVW ETF Avg20190415ETF2.062.821.851.980.970.84
ETN_AvgVW ETN Avg20190415ETN9.868.785.055.503.733.28
AAgilent Tech20190415A2.872.131.020.901.111.24
AAAlcoa Corpor20190415A4.103.400.480.882.922.52
AAAUPerth Mint P20190415ETF7.8115.8111.8911.893.923.92
AADRAdvisorShare20190415ETF38.8517.1212.7515.704.381.43
AALAmerican Air20190415A3.173.77-1.150.274.923.50
AAMCAltisource A20190415A371.82
AAMEAtlantic Ame20190415A586.73225.75-149.75-149.75375.50375.50
AANAaron's, Inc20190415A8.974.601.671.922.932.68
AAOIApplied Opto20190415A16.8818.454.917.9413.5410.52
AAONAaon Inc20190415A22.0510.171.672.558.517.62
AAPADVANCE AUTO20190415A6.102.620.771.321.861.31
AAPLApple Inc.20190415A0.811.071.100.60-0.030.47
AATAMERICAN ASS20190415A11.385.552.623.342.932.21
AAUAlmaden Mine20190415A120.81159.62108.80108.9750.8250.65
AAWWAtlas Air Wo20190415A17.6616.463.743.7212.7212.74
AAXJiShares MSCI20190415ETF1.441.980.150.491.831.50
AAXNAxon Enterpr20190415A11.394.963.904.451.060.51
ABAllianceBern20190415A8.626.231.491.694.744.55
ABBVABBVIE INC.20190415A2.571.820.550.741.271.08
ABCAmerisourceB20190415A5.182.761.211.491.561.27
ABCBAmeris Banco20190415A14.7810.644.595.026.045.61
ABEOAbeona Thera20190415A26.2123.34-0.702.2224.0421.11
ABGAsbury Autom20190415A15.336.493.494.253.002.24
ABIOARCA biophar20190415A183.62115.0995.0158.2820.0856.80
ABMABM Industri20190415A8.894.540.320.474.214.07
ABMDAbiomed Inc20190415A11.056.212.032.354.193.86
ABRArbor Realty20190415A7.497.253.674.103.593.15
ABTAbbott Labor20190415A1.461.130.380.510.750.63
ABTXAllegiance B20190415A26.3630.392.722.5227.6727.87
ABUSArbutus Biop20190415A50.9144.0023.3124.6620.7019.34
ACAssociated C20190415A148.1495.3065.1869.2130.1226.09
ACAArcosa, Inc.20190415A45.5619.4213.1914.516.234.91
ACADAcadia Pharm20190415A10.386.361.230.575.135.79
ACAMAcamar Partn20190415A102.56
ACBAurora Canna20190415A11.719.687.117.342.572.34
ACBIAtlantic Cap20190415A18.1962.36-2.21-1.8364.5764.19
ACCAmerican Cam20190415A5.192.731.121.331.611.40
ACCOAcco Brands20190415A12.8511.315.376.485.954.84
ACERAcer Therape20190415A191.3893.4673.5379.2519.9314.21
ACESALPS Clean E20190415ETF30.3025.8420.7818.955.066.89
ACGLArch Capital20190415A3.8518.662.410.0316.3218.71
ACHCAcadia Healt20190415A7.887.950.983.196.974.76
ACHVAchieve Life20190415A127.1585.2356.3062.3228.9322.91
ACIAAcacia Commu20190415A11.788.733.303.205.435.53
ACIUAC Immune SA20190415A47.3734.569.185.9325.3828.63
ACIWACI Worldwid20190415A7.7413.434.454.368.989.07
ACLSAxcelis Tech20190415A19.3321.292.382.3418.9118.95
ACMAecom20190415A7.174.253.193.511.060.74
ACMRACM Research20190415A77.5139.823.96-0.4935.8640.32
ACNAccenture PL20190415A1.842.43-0.83-0.753.253.18
ACNBACNB Corp20190415A149.8558.8015.0521.9743.7436.83
ACORAcorda Thera20190415A15.3022.06-2.780.7124.8421.35
ACREAres Commerc20190415A10.526.922.002.764.924.16
ACRSAclaris Ther20190415A27.9634.13-0.671.9834.8332.20
ACRXAcelRx Pharm20190415A30.3825.617.109.4918.5116.11
ACSGXtrackers MS20190415ETF32.95111.92115.66115.66-3.74-3.74
ACSIAmerican Cus20190415ETF11.2526.2826.2918.56-0.017.73
ACSTAcasti Pharm20190415A110.36170.4572.4794.8797.9875.58
ACTAdvisorShare20190415ETF21.0519.1235.3635.36-16.24-16.24
ACTGAcacia Resea20190415A40.0154.0558.7648.13-4.715.92
ACUAcme United20190415A529.33308.68237.66233.6471.0275.04
ACWFiShares Edge20190415ETF21.9810.488.569.491.920.99
ACWIiShares MSCI20190415ETF1.363.002.232.370.770.64
ACWViShares Edge20190415ETF3.532.493.382.65-0.89-0.16
ACWXiShares MSCI20190415ETF2.131.480.700.850.730.58
ACYAeroCentury20190415A179.52205.60205.60205.600.000.00
ADBEAdobe Inc.20190415A3.173.071.360.611.712.46
ADCAgree Realty20190415A9.043.761.471.672.292.10
ADESAdvanced Emi20190415A18.8626.140.922.8925.2223.25
ADIAnalog Devic20190415A3.194.341.031.143.313.21
ADILAdial Pharma20190415A188.84109.4158.0049.6251.4159.80
ADMArcher Danie20190415A2.521.840.420.741.431.10
ADMAADMA Biologi20190415A37.4026.983.165.0423.8221.94
ADMPAdamis Pharm20190415A75.8350.4235.1641.3915.269.03
ADMSAdamas Pharm20190415A27.1328.9417.3618.4411.5810.50
ADNTAdient plc O20190415A10.449.584.134.095.455.49
ADPAutomatic Da20190415A3.124.890.421.214.473.68
ADREInvesco BLDR20190415ETF36.3117.0014.2715.772.731.23
ADROAduro Biotec20190415A56.76111.24-16.01-13.28127.25124.52
ADSAlliance Dat20190415A9.216.101.953.504.152.61
ADSKAutodesk Inc20190415A4.463.76-0.621.124.382.64
ADSWAdvanced Dis20190415A3.512.601.491.921.040.68
ADTADT Inc.20190415A15.2711.794.576.147.215.64
ADTNAdtran Inc20190415A19.3525.58-4.22-4.2029.8029.78
ADUSAddus HomeCa20190415A44.7316.899.1410.027.746.87
ADVMAdverum Biot20190415A51.9037.40-1.6911.8939.0925.51
ADXSAdvaxis, Inc20190415A40.4239.2214.9921.4424.2317.78
AEAdams Resour20190415A378.31160.65106.59101.4154.0659.24
AEEAmeren Corpo20190415A3.342.160.890.951.271.21
AEGNAegion Corp20190415A20.1013.225.185.298.057.93
AEHRAehr Test Sy20190415A72.4252.3625.7925.7926.5726.57
AEISAdvanced Ene20190415A16.587.02-1.09-0.198.117.20
AELAmerican Equ20190415A9.606.844.714.842.132.00
AEMAgnico Eagle20190415A3.192.691.011.171.681.52
AEMDAETHLON MEDI20190415A362.33243.09192.89194.7550.2048.34
AEOAmerican Eag20190415A5.184.462.272.552.191.91
AEPAmerican Ele20190415A1.611.080.290.390.780.68
AERAercap Holdi20190415A4.092.260.811.031.451.23
AERIAerie Pharma20190415A19.6116.231.081.7415.1614.49
AESAES Corporat20190415A5.584.611.332.073.292.54
AEYADDvantage T20190415A139.6870.7510.2010.2060.5660.56
AEYEAudioEye, In20190415A157.43118.1595.4295.3822.7322.77
AEZSAeterna Zent20190415A43.0639.6010.5216.4529.0823.15
AFCAllied Capit20190415A46.6225.3925.2125.210.180.18
AFGAmerican Fin20190415A8.063.411.851.861.561.55
AFHAtlas Financ20190415A112.74113.8967.3773.7246.5240.17
AFIArmstrong Fl20190415A19.927.290.130.657.166.65
AFIFAnfield Univ20190415ETF27.0118.8518.8518.850.000.00
AFINAmerican Fin20190415A21.7229.797.207.9222.5921.87
AFKVanEck Vecto20190415ETF119.58132.24130.02129.092.223.14
AFLAflac Inc.20190415A2.161.970.390.721.571.25
AFMDAffimed N.V.20190415A32.0734.478.0112.5426.4521.92
AFTYPacer CSOP F20190415ETF25.5010.727.056.513.674.21
AGFIRST MAJEST20190415A15.9614.618.829.385.785.22
AGCOAGCO Corpora20190415A4.423.631.981.831.661.80
AGEAgeX Therape20190415A277.09181.30168.23166.9713.0814.33
AGENAgenus Inc.20190415A39.8040.6117.3418.7523.2721.86
AGFSAgroFresh So20190415A68.0075.1532.5430.4042.6244.75
AGGiShares Core20190415ETF0.921.591.201.150.390.43
AGGPIQ Enhanced20190415ETF10.540.991.411.42-0.42-0.44
AGGYWisdomTree Y20190415ETF6.836.596.626.62-0.03-0.03
AGIAlamos Gold20190415A20.2515.388.249.207.136.18
AGIOAgios Pharma20190415A28.0612.326.477.205.855.11
AGLEAeglea BioTh20190415A42.0325.1311.9312.7113.1912.42
AGMFederal Agri20190415A75.1031.2018.3019.5112.9111.69
AGMAFederal Agri20190415A185.03166.2479.6779.6786.5886.58
AGMHAGM Group Ho20190415A596.73302.11256.89259.5845.2242.54
AGNAllergan plc20190415A3.331.880.500.801.391.09
AGNCAGNC Investm20190415A5.494.161.551.582.602.57
AGNDWisdomTree T20190415ETF37.4822.109.499.4912.6012.60
AGOAssured Guar20190415A4.082.340.930.691.411.65
AGRAvangrid, In20190415A5.362.100.751.051.351.07
AGROADECOAGRO S.20190415A18.7413.966.746.967.227.00
AGRXAgile Therap20190415A89.24125.58135.06128.39-9.48-2.81
AGSPlayAGS, Inc20190415A25.4216.957.028.559.938.40
AGTiShares MSCI20190415ETF25.3518.9419.0819.08-0.14-0.14
AGTCApplied Gene20190415A58.2739.7831.4228.288.3611.50
AGXArgan, Inc20190415A18.565.761.202.334.563.43
AGYSAgilysys, In20190415A26.3922.525.845.8216.6816.70
AGZiShares Agen20190415ETF2.821.501.371.420.130.09
AGZDWisdomTree T20190415ETF26.7416.7616.7816.78-0.02-0.02
AHCA.H. Belo Co20190415A80.2955.2933.0444.8122.2510.48
AHHArmada Hoffl20190415A12.337.834.294.643.543.19
AHPIAllied Healt20190415A724.97534.81226.12479.12308.6955.70
AHTAshford Hosp20190415A20.9718.198.619.029.589.18
AIArlington As20190415A13.639.445.365.904.083.53
AIAiShares Asia20190415ETF9.066.225.755.670.460.54
AIEQAI Powered E20190415ETF17.9410.599.539.601.060.99
AIGAmerican Int20190415A2.601.720.540.241.181.48
AIHSSenmiao Tech20190415A118.0591.5561.2866.1030.2725.46
AIIQAI Powered I20190415ETF34.1814.01-3.3515.4617.36-1.45
AIMCAltra Indust20190415A12.2515.610.651.0914.9614.51
AIMTAimmune Ther20190415A16.1231.747.425.9424.3225.81
AINAlbany Inter20190415A22.078.274.575.093.703.18
AINCAshford Inc.20190415A224.6599.1087.6587.6011.4511.50
AINVApollo Inves20190415A8.638.363.064.025.304.33
AIQGlobal X Fut20190415ETF31.2653.5322.4733.4531.0620.08
AIRAAR Corp.20190415A16.064.032.102.631.931.41
AIRGAirgain, Inc20190415A44.2932.624.585.1528.0427.47
AIRIAir Industri20190415A441.50332.55253.85289.2278.7043.33
AIRRFirst Trust20190415ETF19.718.983.133.135.865.85
AIRTAir T Inc20190415A116.5156.18-25.29-25.2981.4781.47
AITApplied Indu20190415A23.746.603.463.913.142.69
AIVApartment In20190415A3.082.000.810.931.191.07
AIZAssurant, In20190415A5.332.680.941.081.741.61
AJGArthur J. Ga20190415A2.811.470.230.231.241.25
AJRDAerojet Rock20190415A10.064.541.071.253.473.28
AJXGreat Ajax C20190415A20.848.303.683.744.614.56
AKAMAkamai Techn20190415A2.372.18-0.370.522.551.66
AKBAAkebia Thera20190415A18.2016.217.237.688.988.54
AKCAAkcea Therap20190415A46.9520.084.385.2815.7014.81
AKERAkers Biosci20190415A224.41202.29139.40139.3762.8962.92
AKGAsanko Gold20190415A89.4184.8387.5887.40-2.76-2.57
AKRAcadia Realt20190415A10.497.59-3.98-3.8011.5711.38
AKRXAkorn, Inc.20190415A33.3627.8812.5814.2715.3013.62
AKTSAKOUSTIS TEC20190415A28.7326.407.638.0718.8118.33
ALAir Lease Co20190415A5.772.711.071.301.641.41
ALACAlberton Acq20190415A61.21
ALBAlbemarle Co20190415A3.823.332.471.120.862.21
ALBOAlbireo Phar20190415A178.2181.1152.9060.1128.2021.00
ALCAlcon Inc. O20190415A5.496.595.185.771.410.82
ALCOAlico Inc20190415A215.40203.78151.03199.6952.754.09
ALDXAldeyra Ther20190415A33.0721.539.509.9012.0311.63
ALEALLETE, Inc.20190415A8.483.530.841.152.692.38
ALECAlector, Inc20190415A104.3036.3326.8829.209.457.14
ALEXAlexander &20190415A10.967.252.703.284.543.97
ALFAAlphaClone A20190415ETF25.8119.3319.7619.55-0.43-0.22
ALGAlamo Group,20190415A40.4718.033.643.1114.4014.92
ALGNAlign Techno20190415A9.515.301.582.683.722.61
ALGRAllegro Merg20190415A54.53293.4159.3759.37234.03234.03
ALGTAllegiant Tr20190415A21.886.910.111.126.805.79
ALIMAlimera Scie20190415A115.82131.53-4.37-13.97135.90145.49
ALJJALJ Regional20190415A949.30282.84243.43261.3639.4121.48
ALKAlaska Air G20190415A4.592.770.700.692.062.08
ALKSAlkermes Inc20190415A11.1811.167.657.893.513.27
ALLThe Allstate20190415A3.052.171.081.201.090.97
ALLEAllegion Pub20190415A4.682.340.890.911.461.43
ALLKAllakos Inc.20190415A110.2142.0924.9327.9917.1614.09
ALLOAllogene The20190415A36.2128.1315.2316.0212.9012.11
ALLTAllot Ltd. O20190415A35.3832.4416.7719.9815.6712.46
ALLYAlly Financi20190415A3.522.880.470.762.412.12
ALNAAllena Pharm20190415A174.6451.8940.8745.9411.025.95
ALNYAlnylam Phar20190415A13.5113.434.189.209.254.23
ALOAlio Gold In20190415A99.66252.30238.30238.2814.0014.02
ALOTAstroNova, I20190415A161.26180.6287.8389.5592.7991.07
ALPNAlpine Immun20190415A241.43191.83193.29187.58-1.464.26
ALRMAlarm.com Ho20190415A12.738.242.183.106.075.15
ALRNAileron Ther20190415A231.88240.94163.78168.5477.1772.40
ALSKAlaska Commu20190415A106.36238.86169.60169.2869.2669.58
ALSNALLISON TRAN20190415A3.852.400.520.631.881.77
ALTAltimmune, I20190415A55.0646.1825.9329.1020.2517.08
ALTMAltus Midstr20190415A59.4016.503.246.6113.269.90
ALTRAltair Engin20190415A28.0212.0811.582.380.509.70
ALTSProShares Mo20190415ETF33.7612.3311.0812.331.240.00
ALTYGlobal X Sup20190415ETF37.3428.0925.9926.352.101.74
ALVAutoliv, Inc20190415A5.723.011.401.551.611.46
ALXNAlexion Phar20190415A5.293.190.171.113.022.09
ALYAAlithya Grou20190415A331.5878.5257.2251.8421.3026.68
AMAntero Midst20190415A9.657.722.803.364.784.36
AMAGAMAG Pharmac20190415A22.3723.102.833.8020.2719.30
AMALAmalgamated20190415A155.94188.1594.15107.5393.9980.61
AMATApplied Mate20190415A2.422.760.040.192.722.57
AMBAAmbarella, I20190415A10.967.721.631.996.095.73
AMBCAmbac Financ20190415A15.3920.712.343.3518.3717.36
AMCAMC ENTERTAI20190415A6.975.941.512.134.433.81
AMCAiShares Russ20190415ETF10.5057.9455.2255.222.722.72
AMCIAMCI Acquisi20190415A60.7920.2120.2120.210.000.00
AMCXAMC Networks20190415A8.4516.864.925.7011.9311.16
AMDAdvanced Mic20190415A3.673.790.751.523.042.28
AMEAmetek, Inc.20190415A3.062.240.250.621.991.62
AMEDAmedisys Inc20190415A15.565.790.510.825.274.96
AMEHApollo Medic20190415A153.9749.8337.4943.1212.336.70
AMGAffiliated M20190415A7.523.491.731.931.761.56
AMGNAmgen Inc20190415A3.393.120.610.922.522.20
AMHAMERICAN HOM20190415A4.383.162.211.380.941.78
AMJJP Morgan Al20190415ETN4.083.651.841.881.811.77
AMKRAmkor Techno20190415A11.408.903.554.245.364.66
AMLPAlerian MLP20190415ETF9.867.784.816.122.971.66
AMNAMN Healthca20190415A14.874.931.181.343.743.58
AMNBAmerican Nat20190415A140.6461.1242.9058.4818.222.65
AMOTAllied Motio20190415A58.7721.1010.6712.6910.438.41
AMPAmeriprise F20190415A5.562.951.491.521.461.43
AMPEAmpio Pharma20190415A88.2174.3057.7660.7316.5413.57
AMPHAmphastar Ph20190415A24.6514.370.272.5514.0911.82
AMRBAmerican Riv20190415A699.38199.12199.12199.120.000.00
AMRCAmeresco, In20190415A17.7410.255.767.024.493.23
AMRHAmeri Holdin20190415A61.35142.7278.26100.2564.4642.48
AMRKA-Mark Preci20190415A118.4455.7351.0154.134.721.60
AMRSAmyris Inc.20190415A35.2927.866.2913.2321.5714.63
AMRXAmneal Pharm20190415A14.4813.857.106.376.757.49
AMSAmerican Sha20190415A108.0858.4136.3036.3022.1122.11
AMSCAmerican Sup20190415A26.2323.541.485.2822.0518.26
AMSFAMERISAFE, I20190415A32.2711.003.133.517.877.49
AMSWAAmerican Sof20190415A20.4116.8414.6614.092.182.75
AMTAmerican Tow20190415A3.272.311.431.250.881.06
AMTBAmerant Banc20190415A193.70105.0186.1998.1618.826.85
AMTBBAmerant Banc20190415A1533.07775.40665.81773.46109.591.94
AMTDTD Ameritrad20190415A3.104.66-5.52-4.3310.188.99
AMTXAemetis, Inc20190415A328.95279.40253.11265.5326.2913.87
AMUETRACS Aleri20190415ETN10.5814.205.919.778.314.46
AMUBETRACS Aleri20190415ETN43.37
AMZAInfraCap MLP20190415ETF16.5712.8511.4811.561.371.29
AMZNAmazon.Com I20190415A2.091.440.730.690.710.75
ANAutoNation,20190415A7.513.763.242.890.530.88
ANABAnaptysBio,20190415A43.3225.2316.6118.048.627.19
ANATAmerican Nat20190415A92.4052.6340.6842.8911.959.64
ANDAAndina Acqui20190415A224.96141.84141.84141.840.000.00
ANDEAndersons In20190415A19.818.49-2.35-2.3310.8410.82
ANETArista Netwo20190415A6.653.231.051.312.181.92
ANFAbercrombie20190415A5.326.174.234.761.931.41
ANGIANGI Homeser20190415A12.878.525.386.043.142.48
ANGLVanEck Vecto20190415ETF4.603.582.022.031.561.55
ANGOAngioDynamic20190415A20.2211.210.541.7610.679.44
ANHAnworth Mort20190415A24.4620.0112.2212.267.797.75
ANIKAnika Therap20190415A31.4517.123.377.2913.749.83
ANIPANI Pharmace20190415A43.4721.6911.5311.9310.169.76
ANIXAnixa Biosci20190415A132.1782.4687.1887.24-4.71-4.78
ANSSAnsys Inc20190415A7.332.900.920.841.982.07
ANTMANTHEM, INC.20190415A5.492.770.621.282.151.49
ANYSphere 3D Co20190415A119.7386.5151.5260.3334.9926.18
AOAiShares Core20190415ETF5.212.894.234.18-1.33-1.28
AOBCAmerican Out20190415A12.2910.771.363.189.417.59
AOKiShares Core20190415ETF6.914.454.434.520.02-0.07
AOMiShares Core20190415ETF4.233.463.133.290.330.16
AONAon plc Clas20190415A3.661.780.520.001.271.78
AORiShares Core20190415ETF4.645.024.824.880.200.14
AOSA.O. Smith C20190415A5.322.210.790.861.421.35
AOSLAlpha and Om20190415A30.8135.005.824.6129.1830.39
APAmpco-Pittsb20190415A117.4675.4445.5851.5429.8523.89
APAApache Corpo20190415A3.622.561.421.001.141.56
APAMARTISAN PART20190415A11.059.20-2.30-0.6211.509.82
APDAir Products20190415A3.572.081.110.930.981.16
APDNApplied DNA20190415A231.60260.42152.00151.88108.42108.54
APEIAmerican Pub20190415A34.8615.425.266.4310.169.00
APENApollo Endos20190415A418.91219.93-13.67-11.67233.60231.60
APHAmphenol Cor20190415A2.631.370.360.421.010.95
APHAAphria Inc.20190415A11.709.72-2.992.2712.717.45
APLEApple Hospit20190415A6.164.922.103.162.831.75
APLSApellis Phar20190415A39.7824.068.286.9715.7817.09
APMAptorum Grou20190415A1092.16841.64841.64841.640.000.00
APOApollo Globa20190415A8.363.781.851.911.931.87
APOGApogee Enter20190415A12.5811.881.301.7410.5910.14
APPFAppFolio, In20190415A25.4015.498.387.807.117.69
APPNAppian Corpo20190415A17.6526.734.0120.1522.726.58
APPSDigital Turb20190415A30.4836.881.688.6935.2028.20
APRNBlue Apron H20190415A96.2781.4262.0067.1719.3414.18
APTAlpha Pro Te20190415A119.60154.17178.52187.36-24.35-33.20
APTOAptose Biosc20190415A100.3758.2643.4546.5814.8111.67
APTSPreferred Ap20190415A13.3710.567.006.643.563.93
APTVAptiv PLC20190415A4.422.280.370.711.911.58
APTXAptinyx Inc.20190415A104.0680.0530.2331.7549.8348.30
APVOAptevo Thera20190415A112.5492.2976.3777.0315.9215.26
APWCAsia Pacific20190415A162.1495.4157.7781.3337.6414.08
APYApergy Corpo20190415A25.8112.347.288.045.064.30
APYXApyx Medical20190415A66.8670.70-1.111.8171.8168.89
AQBAquaBounty T20190415A76.3356.0149.5851.786.434.23
AQMSAqua Metals,20190415A41.4431.0515.9017.4915.1513.57
AQNAlgonquin Po20190415A9.867.684.474.913.202.77
AQSTAquestive Th20190415A118.2976.1733.7432.3742.4243.80
AQUAEvoqua Water20190415A10.238.102.122.945.985.15
ARANTERO RESOU20190415A11.6810.766.126.944.643.82
ARAAmerican Ren20190415A61.8441.3612.6322.8628.7318.50
ARAVAravive, Inc20190415A148.9470.8744.3444.8426.5326.03
ARAYAccuray Inco20190415A27.1223.337.969.0315.3714.30
ARCARC Document20190415A53.0646.3039.2439.357.066.95
ARCBArcBest Corp20190415A18.878.383.731.724.656.66
ARCCAres Capital20190415A5.835.732.631.083.104.65
ARCEArco Platfor20190415A159.6893.4463.1567.7930.2925.65
ARCHArch Coal, I20190415A24.8312.686.757.605.935.08
ARCOARCOS DORADO20190415A20.4514.733.363.1111.3711.62
ARCTArcturus The20190415A159.22106.1550.3258.6755.8447.49
ARDArdagh Group20190415A28.0813.876.927.196.956.68
ARDSAridis Pharm20190415A1552.13883.45883.45883.450.000.00
ARDXArdelyx, Inc20190415A69.9561.9840.1439.7921.8522.19
AREAlexandria R20190415A5.712.690.740.971.951.72
ARECAMERICAN RES20190415A245.61385.10385.10385.100.000.00
ARESAres Managem20190415A11.039.72-1.801.7711.517.96
ARGOArgo Group I20190415A15.886.532.122.644.403.88
ARGTGlobal X MSC20190415ETF33.6720.4017.0518.023.342.37
ARIAPOLLO COMME20190415A5.499.194.394.684.804.52
ARKFARK Fintech20190415ETF12.7423.0819.9220.233.162.85
ARKGARK Genomic20190415ETF12.376.394.575.021.811.37
ARKKARK Innovati20190415ETF4.234.122.182.531.951.59
ARKQARK Autonomo20190415ETF14.8219.618.5419.5111.070.10
ARKRArk Restaura20190415A356.06241.61241.61241.610.000.00
ARKWARK Next Gen20190415ETF7.2110.21-0.55-1.5110.7611.71
ARLAmerican Rea20190415A188.00124.52124.52124.520.000.00
ARLOArlo Technol20190415A28.1422.746.547.4316.1715.29
ARLPAlliance Res20190415A8.9111.914.194.757.727.16
ARMKARAMARK20190415A4.422.910.951.301.971.60
ARNAArena Pharma20190415A25.0414.864.857.7910.027.07
ARNCArconic Corp20190415A4.974.160.951.333.212.83
AROCArchrock Inc20190415A12.599.801.783.808.036.01
AROWArrow Financ20190415A117.3880.1273.8671.196.268.93
ARPOAerpio Pharm20190415A194.44164.88128.37123.0436.5141.84
ARRARMOUR Resid20190415A5.224.653.573.671.080.98
ARTNAArtesian Res20190415A221.58139.82102.35103.0737.4636.74
ARTWArts-Way Man20190415A164.74148.09151.17140.43-3.087.66
ARVNArvinas, Inc20190415A98.1866.9037.0538.1129.8528.78
ARWArrow Electr20190415A6.223.111.351.581.761.53
ARWRArrowhead Re20190415A13.0313.404.384.709.028.70
ARYAARYA Science20190415A111.73
ASBAssociated B20190415A4.794.421.491.912.932.51
ASCARDMORE SHIP20190415A31.2216.63-1.541.6918.1714.94
ASEAGlobal X FTS20190415ETF88.4217.4017.4017.400.000.00
ASETFlexShares R20190415ETF77.4821.4821.4821.480.000.00
ASFIAsta Funding20190415A226.7187.70113.62113.62-25.92-25.92
ASGNASGN Incorpo20190415A12.244.031.661.932.372.10
ASHAshland Glob20190415A6.382.032.162.21-0.13-0.19
ASHRXtrackers Ha20190415ETF3.393.001.842.101.160.90
ASHSXtrackers Ha20190415ETF8.987.565.565.961.991.60
ASHXXtrackers MS20190415ETF49.3015.1915.1915.190.000.00
ASIXAdvanSix Inc20190415A23.9212.576.137.616.444.96
ASMAvino Silver20190415A106.71110.0179.3280.2430.6929.77
ASMBAssembly Bio20190415A46.1933.2710.1317.8323.1515.45
ASNAAscena Retai20190415A90.2359.8126.7036.0833.1123.12
ASPNAspen Aeroge20190415A197.6252.3654.2254.22-1.86-1.86
ASPSAltisource P20190415A44.2620.766.176.2514.5814.50
ASPUASPEN GROUP,20190415A137.7377.5266.8867.4610.6410.06
ASRTAssertio The20190415A22.5034.332.763.8231.6630.58
ASRVAmeriServ Fi20190415A74.8553.1152.1552.150.960.96
ASTCAstrotech Co20190415A439.88307.49151.65179.73155.85127.76
ASTEAstec Indust20190415A27.149.331.222.598.116.74
ASURAsure Softwa20190415A37.8273.8343.8138.5430.0235.36
ASYSAmtech Syste20190415A72.2149.1823.1222.6226.0626.56
ATAtlantic Pow20190415A41.8731.0618.8420.2312.2110.82
ATECAlphatec Hol20190415A116.8091.2768.1868.1823.1023.09
ATENA10 NETWORKS20190415A16.1413.276.938.916.344.35
ATESTCTest Symbol20190415A34.4216.3616.3516.350.020.02
ATESTGTEST SYMBOL20190415A27.6214.6014.5814.590.030.02
ATGEAdtalem Glob20190415A9.444.040.440.923.603.12
ATHAthene Holdi20190415A2.923.411.461.761.961.65
ATHXAthersys, In20190415A81.1568.3948.9249.1219.4619.27
ATIAllegheny Te20190415A4.504.00-1.500.015.503.99
ATKRAtkore Inter20190415A12.576.061.982.524.083.54
ATLCAtlanticus H20190415A574.41309.9965.4475.91244.55234.08
ATLOAMES Nationa20190415A364.9054.6048.3350.636.273.97
ATMPiPath Select20190415ETF18.2711.053.943.897.117.16
ATNIATN Internat20190415A56.3422.9110.4310.7412.4812.17
ATNMActinium Pha20190415A112.97114.1677.1372.7637.0341.39
ATNXAthenex, Inc20190415A29.2220.032.662.8617.3817.18
ATOAtmos Energy20190415A5.452.950.801.452.151.51
ATOMAtomera Inco20190415A419.88437.71437.36442.970.36-5.26
ATOSAtossa Thera20190415A99.8278.7164.4868.3214.2310.38
ATRAptarGroup,20190415A9.053.921.331.722.602.21
ATRAAtara Biothe20190415A33.639.812.601.007.218.81
ATRCAtriCure, In20190415A18.8312.260.360.7311.9011.52
ATROAstronics Co20190415A20.2318.804.894.3913.9214.41
ATRSAntares Phar20190415A36.7929.4212.4316.3916.9813.02
ATSGAir Transpor20190415A15.6019.362.065.6317.3013.73
ATTOAtento S.A.20190415A50.2135.3215.9419.6919.3815.63
ATUSAltice USA,20190415A4.362.660.831.241.831.42
ATVIActivision B20190415A2.553.410.300.663.112.76
ATXIAvenue Thera20190415A310.63203.0066.3074.37136.71128.63
AUBNAuburn Natio20190415A348.1779.8567.4472.9212.416.93
AUDCAudioCodes L20190415A28.9416.2812.1412.374.143.91
AUGAuryn Resour20190415A129.29149.6768.5674.8581.1174.83
AUMNGolden Miner20190415A367.57702.84457.98458.52244.86244.32
AUPHAurinia Phar20190415A27.3918.883.875.3315.0113.88
AUSFGlobal X Ada20190415ETF23.1412.335.715.726.626.62
AUTOAutoWeb, Inc20190415A218.7695.9627.1427.9968.8267.96
AUYYamana Gold,20190415A40.4533.1320.1423.1212.989.99
AVAAvista Corpo20190415A6.723.881.902.051.971.82
AVAVAeroVironmen20190415A21.4416.403.285.6913.1210.71
AVBAvalonBay Co20190415A5.762.821.591.871.230.96
AVCOAvalon Globo20190415A129.04105.7769.5873.5236.2032.25
AVDAmerican Van20190415A22.6614.304.825.409.488.90
AVEOAVEO Pharmac20190415A99.8093.8284.6186.009.227.82
AVGOBroadcom Inc20190415A3.672.210.881.081.331.13
AVGRAvinger, Inc20190415A55.9273.4759.7758.8413.7114.63
AVIDAvid Technol20190415A25.5017.49-3.394.2620.8913.23
AVLRAvalara, Inc20190415A30.8512.488.527.733.974.75
AVNSAvanos Medic20190415A14.985.272.182.493.092.78
AVNWAviat Networ20190415A438.18171.87157.14138.2514.7433.62
AVROAVROBIO, Inc20190415A151.2873.8042.6538.0631.1535.74
AVTAvnet, Inc.20190415A6.707.69-0.230.177.917.52
AVXLAnavex Life20190415A75.5068.9131.8037.5537.1231.37
AVYAvery Dennis20190415A4.022.820.831.161.991.65
AVYAAvaya Holdin20190415A7.374.75-1.050.205.804.69
AWIArmstrong Wo20190415A7.922.711.161.271.551.44
AWKAmerican Wat20190415A4.131.980.760.821.221.15
AWRAmerican Sta20190415A12.777.024.114.382.922.65
AWREAware Inc20190415A297.36113.0846.3870.3666.6942.71
AWTMAware Ultra-20190415ETF7.94
AWXAvalon Holdi20190415A109.8298.6071.2071.2027.4027.40
AXAxos Financi20190415A14.9313.365.766.797.616.58
AXASAbraxas Petr20190415A70.5067.1521.4525.3245.6941.83
AXDXAccelerate D20190415A41.5615.976.527.339.458.64
AXEAnixter Inte20190415A23.788.532.252.436.276.09
AXGNAxogen, Inc.20190415A23.8613.74-0.981.6114.7212.13
AXGTAxovant Gene20190415A103.6584.3561.5064.6822.8219.65
AXJLWisdomTree A20190415ETF30.5634.9421.9825.5812.969.35
AXLAmerican Axl20190415A7.565.592.552.163.043.42
AXNXAxonics Modu20190415A94.6391.6422.2423.6469.4068.00
AXPAmerican Exp20190415A1.671.330.450.740.880.59
AXRAMREP Corpor20190415A302.38268.95232.14237.5336.8131.41
AXSAxis Capital20190415A5.652.130.700.701.431.43
AXSMAxsome Thera20190415A20.2918.61-0.457.0319.0511.58
AXTAAxalta Coati20190415A3.943.081.151.461.931.62
AXTIAXT Inc20190415A45.4628.5217.3518.1611.1710.36
AXUAlexco Resou20190415A99.2778.1157.3957.3920.7220.72
AYAtlantica Yi20190415A8.5713.374.534.148.859.24
AYIAcuity Brand20190415A10.173.011.101.451.921.56
AYTUAytu BioScie20190415A107.72101.3274.4374.6826.8926.63
AYXAlteryx, Inc20190415A13.567.663.763.963.903.70
AZOAutoZone, In20190415A11.424.851.842.003.012.85
AZPNAspen Techno20190415A8.303.981.351.732.622.25
AZREAzure Power20190415A145.37103.38100.76100.192.633.19
AZRXAzurRx BioPh20190415A184.8297.5691.6085.195.9612.37
AZZAZZ Inc.20190415A28.829.692.463.847.235.85
BBarnes Group20190415A16.367.241.172.546.074.70
BABoeing Compa20190415A2.951.860.851.051.000.81
BABInvesco Taxa20190415ETF4.2812.1511.2211.060.931.09
BACBank of Amer20190415A3.362.940.821.012.121.93
BAHBooz Allen H20190415A3.902.190.420.751.771.44
BALiPath Series20190415ETN30.2016.9412.2812.214.664.72
BAMBrookfield A20190415A2.173.171.531.881.641.30
BANCBanc of Cali20190415A14.388.152.562.935.595.22
BANDBandwidth In20190415A37.1721.708.7310.8112.9710.90
BANFBancfirst Co20190415A51.6515.628.858.827.106.84
BANRBanner Corp.20190415A18.6211.064.999.436.071.64
BANXStoneCastle20190415A125.8279.4870.2270.319.269.17
BAPCredicorp LT20190415A14.405.312.112.653.202.67
BAPRInnovator S&20190415ETF41.4724.0223.1120.460.913.56
BASIBioanalytica20190415A220.76202.03161.57161.5740.4540.45
BATRALiberty Medi20190415A23.3813.81-2.65-0.9716.4614.78
BATRKLiberty Medi20190415A19.1711.381.47-1.239.3012.00
BATTAmplify Adva20190415ETF25.7272.2577.9072.25-5.650.00
BAXBaxter Inter20190415A2.071.410.920.980.490.43
BBBlackBerry L20190415A10.918.074.344.213.733.86
BBAXJPMorgan Bet20190415ETF12.558.297.117.701.180.59
BBBYBed Bath & B20190415A6.025.270.581.044.704.24
BBCVirtus LifeS20190415ETF47.09165.3419.40163.63145.941.71
BBCAJPMorgan Bet20190415ETF4.903.352.862.990.480.36
BBCPConcrete Pum20190415A185.90147.0656.3386.5090.7360.56
BBDCBarings BDC,20190415A14.4316.3213.4113.792.912.53
BBEUJPMorgan Bet20190415ETF4.392.501.641.680.870.82
BBGIBeasley Broa20190415A90.54126.8861.2061.2665.6765.62
BBHVanEck Vecto20190415ETF5.726.002.423.033.582.97
BBJPJPMorgan Bet20190415ETF4.523.581.801.691.781.88
BBPVirtus LifeS20190415ETF25.32129.33124.41124.284.935.05
BBREJPMorgan Bet20190415ETF3.7211.4910.7111.830.78-0.33
BBSAJPMorgan Bet20190415ETF4.303.553.703.55-0.140.00
BBSIBarrett Busi20190415A58.3638.7526.3529.7412.409.01
BBUBrookfield B20190415A43.7728.5219.0919.619.438.91
BBUSJPMorgan Bet20190415ETF3.82
BBWBuild-A-Bear20190415A51.1126.13-2.3912.4428.5113.69
BBXBBX Capital20190415A28.9516.508.239.298.287.21
BBYBest Buy Com20190415A2.581.910.110.781.801.13
BCBrunswick Co20190415A8.203.201.701.991.501.21
BCBPBCB Bancorp20190415A91.7062.9445.9347.1617.0115.78
BCCBoise Cascad20190415A14.226.551.853.354.703.20
BCDAberdeen Sta20190415ETF18.3912.2211.6312.220.580.00
BCEBCE, Inc.20190415A2.241.810.600.671.201.14
BCEIBONANZA CREE20190415A20.577.182.423.384.753.79
BCIAberdeen Sta20190415ETF9.416.427.976.51-1.55-0.09
BCLIBrainstorm C20190415A53.9833.4027.5827.205.816.20
BCMiPath Pure B20190415ETN25.186.526.046.520.480.00
BCMLBayCom Corp20190415A481.4384.9380.5878.554.356.38
BCOThe Brink's20190415A9.096.683.774.002.912.68
BCOMB Communicat20190415A324.72209.96148.09203.3261.876.64
BCORBlucora, Inc20190415A19.2636.928.788.9828.1427.94
BCOVBrightcove,20190415A31.8319.268.1910.1611.129.16
BCOW1895 Bancorp20190415A141.00
BCPCBalchem Corp20190415A23.3911.943.896.218.055.73
BCRXBioCryst Pha20190415A28.3025.145.457.7219.6917.69
BCSFBain Capital20190415A57.2644.9936.2736.958.728.05
BCTFBancorp 34,20190415A110.1590.4491.4191.41-0.97-0.97
BDCBelden Inc.20190415A13.275.702.162.833.542.87
BDCSUBS AG Excha20190415ETN28.659.759.759.750.000.00
BDCZETRACS Wells20190415ETN25.82
BDGEBridge Banco20190415A42.3919.169.4010.709.768.46
BDLFlanigan's E20190415A320.71336.9972.2072.20264.79264.79
BDNBrandywine R20190415A6.394.333.002.811.341.52
BDRBlonder Tong20190415A333.87324.60251.61256.0672.9868.54
BDSIBioDelivery20190415A21.6823.878.138.6015.7615.30
BDXBecton, Dick20190415A3.752.081.000.971.081.10
BEBloom Energy20190415A31.5621.9411.5916.4410.365.50
BEATBioTelemetry20190415A13.4710.413.153.887.256.52
BECNBeacon Roofi20190415A9.4010.291.171.529.128.77
BELFABel Fuse Inc20190415A922.49
BELFBBel Fuse Inc20190415A198.4056.1535.6639.1420.4817.01
BENFranklin Res20190415A3.313.472.752.990.720.48
BEPBrookfield R20190415A5.333.50-0.410.503.913.00
BERYBerry Global20190415A3.682.161.451.130.711.03
BFABrown-Forman20190415A34.8616.2212.2613.433.972.79
BFBBrown-Forman20190415A3.543.041.471.761.581.28
BFAMBRIGHT HORIZ20190415A11.696.615.165.341.451.27
BFCBank First C20190415A467.18364.62351.33364.0913.290.52
BFINBankFinancia20190415A36.1918.1214.4715.733.652.39
BFITGlobal X Hea20190415ETF176.2360.3465.5765.13-5.23-4.80
BFORBarron's 40020190415ETF19.7731.2631.6231.64-0.36-0.38
BFSSaul Centers20190415A41.1829.0323.7825.495.253.55
BFSTBusiness Fir20190415A109.1876.0570.2069.575.856.49
BGBunge Limite20190415A3.822.150.520.901.621.25
BGCPBGC Partners20190415A17.8915.678.008.107.677.57
BGFVBig 5 Sporti20190415A63.7454.7522.9524.9431.8029.81
BGGBriggs & Str20190415A11.699.050.922.848.156.23
BGIBirks Group20190415A596.41656.09605.75605.7550.3450.34
BGRNiShares Glob20190415ETF23.1817.0617.0317.030.030.03
BGSB&G Foods, I20190415A7.8415.579.989.785.595.78
BGSFBG Staffing20190415A83.7549.9437.8839.3612.0710.58
BHBiglari Hold20190415A78.5134.5822.9223.2311.6611.35
BHABiglari Hold20190415A
BHBBar Harbor B20190415A126.6487.4693.9096.11-6.44-8.65
BHCBausch Healt20190415A4.604.602.423.092.181.52
BHEBenchmark El20190415A7.583.861.131.722.732.14
BHFBrighthouse20190415A6.103.780.581.183.202.59
BHLBBerkshire Hi20190415A9.544.871.381.553.483.32
BHRBraemar Hote20190415A25.3110.404.505.105.905.31
BHTGBioHiTech Gl20190415A225.65193.24180.98180.9812.2512.25
BHVNBiohaven Pha20190415A22.429.573.765.095.814.48
BIBProShares Ul20190415ETF9.8110.177.188.122.992.05
BIBLInspire 10020190415ETF31.7223.0623.3923.15-0.33-0.09
BICKFirst Trust20190415ETF78.2851.0267.4067.39-16.37-16.37
BIGBig Lots, In20190415A7.193.650.801.402.872.26
BIIBBiogen Inc.20190415A4.612.801.131.011.671.78
BILSPDR Bloombe20190415ETF1.090.880.880.880.000.00
BIMIBOQI Interna20190415A338.41244.88194.68194.1350.1950.75
BIOBio-Rad Labo20190415A15.954.702.672.772.031.93
BIOBBio-Rad Labo20190415A93.2094.0094.0094.000.000.00
BIOCBiocept, Inc20190415A108.1093.5977.9079.0315.6914.56
BIOLBiolase, Inc20190415A166.8777.44-7.06-9.4284.4986.86
BIOXBioceres Cro20190415A111.70307.3947.5954.31259.80253.08
BIPBrookfield I20190415A5.643.460.930.692.532.76
BISProShares Ul20190415ETF14.618.852.923.835.935.03
BIVVanguard Int20190415ETF1.241.211.121.120.100.10
BIZDVanEck Vecto20190415ETF15.0425.677.789.5517.8916.12
BJBJs Wholesal20190415A10.796.091.072.465.033.63
BJANInnovator S&20190415ETF30.4128.1528.1528.150.000.00
BJKVanEck Vecto20190415ETF48.9534.0834.0834.080.000.00
BJRIBJ's Restaur20190415A11.8213.973.969.5110.014.46
BJULInnovator S&20190415ETF17.843.943.953.95-0.01-0.01
BKBank of New20190415A2.072.400.391.342.011.06
BKCCBlackRock Ca20190415A17.9014.242.827.4511.426.79
BKDBrookdale Se20190415A14.559.915.276.254.633.56
BKEThe Buckle,20190415A10.657.512.304.105.223.42
BKEPBlueknight E20190415A111.25130.71108.37116.3722.3514.38
BKFiShares MSCI20190415ETF10.013.652.322.621.331.03
BKHBlack Hills20190415A7.113.35-0.280.243.633.11
BKIBlack Knight20190415A5.911.610.280.451.331.16
BKLNInvesco Seni20190415ETF4.363.082.032.011.061.08
BKNGBooking Hold20190415A7.444.161.031.243.102.90
BKSCBank of Sout20190415A155.62180.6958.42130.35122.2650.33
BKTIBK Technolog20190415A116.6771.8479.3071.84-7.460.00
BKUBankunited,20190415A6.524.581.581.942.992.63
BKYIBIO-key Inte20190415A501.42935.82874.41879.8461.4155.98
BLBlackLine, I20190415A16.765.672.893.962.261.62
BLBDBlue Bird Co20190415A35.0018.640.981.7917.6616.84
BLCMBellicum Pha20190415A68.1740.7222.0324.5818.6916.14
BLCNReality Shar20190415ETF26.7113.13-0.81-0.8113.9513.95
BLDTopBuild Cor20190415A21.527.502.620.234.887.27
BLDPBallard Powe20190415A31.2840.7120.1925.3720.5215.38
BLDRBuilders Fir20190415A7.996.272.393.413.892.86
BLESInspire Glob20190415ETF99.7214.6213.6213.781.000.84
BLFSBioLife Solu20190415A46.9832.5115.4617.2217.0515.30
BLHYVirtus Newfl20190415ETF31.0415.4713.8613.881.601.59
BLINBridgeline D20190415A155.75222.67212.02216.7810.675.91
BLKBlackrock, I20190415A6.533.201.521.901.681.31
BLKBBlackbaud, I20190415A21.186.563.063.733.502.83
BLLBall Corpora20190415A2.421.710.10-0.111.621.83
BLMNBloomin' Bra20190415A6.527.105.685.691.431.41
BLNKBlink Chargi20190415A60.8959.7663.5064.52-3.74-4.76
BLOKAmplify Tran20190415ETF15.9014.0716.1316.83-2.06-2.76
BLPHBellerophon20190415A242.33273.45266.92265.796.537.66
BLUEbluebird bio20190415A21.2710.576.666.563.914.01
BLVVanguard Lon20190415ETF2.901.910.420.361.491.56
BLXBanco Latino20190415A19.319.603.843.355.766.25
BMCHBMC Stock Ho20190415A12.3120.284.004.3816.2715.89
BMIBadger Meter20190415A21.427.804.204.643.603.17
BMLPDorsey Wrigh20190415ETF106.96352.80358.97346.63-6.176.17
BMOBank of Mont20190415A1.451.710.610.581.101.13
BMRABIOMERICA IN20190415A127.5196.8482.6482.6414.2014.20
BMRCBank of Mari20190415A97.8140.2123.8226.5616.4013.65
BMRNBioMarin Pha20190415A6.443.570.290.633.282.94
BMYBristol-Myer20190415A2.191.850.550.791.301.06
BNDVanguard Tot20190415ETF1.241.030.610.630.420.41
BNDCFlexShares C20190415ETF25.57
BNDWVanguard Tot20190415ETF2.553.122.162.160.970.97
BNDXVanguard Tot20190415ETF1.800.980.951.040.03-0.06
BNEDBarnes & Nob20190415A23.8217.792.913.1314.8814.66
BNFTBenefitfocus20190415A15.618.08-1.99-1.2210.089.30
BNGOBionano Geno20190415A599.79543.13467.98467.9875.1575.15
BNKDMicroSectors20190415ETN33.55
BNKOMicroSectors20190415ETN30.00
BNKUMicroSectors20190415ETN34.4022.9528.5324.50-5.58-1.55
BNKZMicroSectors20190415ETN24.05
BNSBank of Nova20190415A1.891.590.370.541.221.05
BNSOBonso Electr20190415A368.19320.04320.04320.040.000.00
BOCHBank of Comm20190415A48.4125.8511.6715.7714.1810.08
BOCTInnovator S&20190415ETF21.6011.2110.9410.730.270.48
BOHBank of Hawa20190415A12.246.693.413.803.282.89
BOKFBOK Financia20190415A13.895.472.863.142.612.32
BOMNBoston Omaha20190415A77.3846.3036.5337.579.778.73
BONDPIMCO Active20190415ETF1.790.940.810.840.130.10
BOOMDMC Global I20190415A12.389.783.835.575.974.21
BOOTBoot Barn Ho20190415A12.468.323.934.824.393.50
BOSCB.O.S. Bette20190415A146.8567.5157.1058.1910.419.32
BOSSGlobal X Fou20190415ETF40.1217.6118.1417.78-0.54-0.18
BOTJBank of the20190415A278.40158.91145.34153.7513.575.16
BOTZGlobal X Fun20190415ETF4.8111.562.7210.408.851.16
BOUTInnovator IB20190415ETF56.1636.4729.9432.586.533.89
BOXBOX, INC.20190415A5.725.492.182.103.323.39
BOXLBoxlight Cor20190415A80.5762.6123.2947.8039.3214.81
BPFHBoston Priva20190415A12.6112.983.74-1.179.2414.15
BPMCBlueprint Me20190415A24.6011.154.205.256.955.90
BPMPBP Midstream20190415A22.4312.0810.5210.471.561.61
BPMXBioPharmX Co20190415A24.1336.4934.2434.382.262.11
BPOPPopular Inc20190415A7.863.791.441.822.351.97
BPRNThe Bank of20190415A402.64102.6755.5155.1747.1647.50
BPTBP Prudhoe B20190415A26.4422.3410.6911.0611.6511.28
BPTHBio-Path Hol20190415A76.4057.1120.4632.8736.6524.25
BPYBrookfield P20190415A4.784.660.751.053.913.62
BRBroadridge F20190415A3.541.641.241.040.400.60
BRCBrady Corpor20190415A7.393.090.830.992.272.10
BREWCraft Brew A20190415A26.6714.724.654.5410.0710.18
BRFVanEck Vecto20190415ETF61.6134.3625.1825.109.189.26
BRGBluerock Res20190415A20.0720.3421.8110.37-1.479.97
BRIDBridgford Fo20190415A297.70107.9997.64110.3010.35-2.31
BRKABerkshire Ha20190415A0.01
BRKBBERKSHIRE HA20190415A2.141.900.330.441.571.46
BRKLBrookline Ba20190415A14.778.461.281.177.187.29
BRKRBruker Corpo20190415A7.379.630.060.409.579.23
BRKSBrooks Autom20190415A10.9420.412.572.8017.8417.60
BRNBarnwell Ind20190415A420.33313.61251.74291.2061.8722.41
BROBrown & Brow20190415A3.392.960.981.371.981.59
BROGBrooge Energ20190415A25.6117.656.568.5411.099.11
BRPABig Rock Par20190415A38.61
BRQSBorqs Techno20190415A1052.630.00
BRTBRT Apartmen20190415A81.5159.7551.0650.778.708.98
BRXBRIXMOR PROP20190415A5.636.991.141.465.865.54
BRYBerry Corpor20190415A30.6732.3013.6015.7618.7016.54
BRZUDirexion Dai20190415ETF7.414.893.903.030.991.86
BSAEInvesco Bull20190415ETF15.892.422.422.420.000.00
BSBEInvesco Bull20190415ETF13.0311.7611.2611.760.510.00
BSCEInvesco Bull20190415ETF20.0711.7111.7111.710.000.00
BSCKInvesco Bull20190415ETF4.783.603.603.600.000.00
BSCLInvesco Bull20190415ETF4.782.972.952.960.020.01
BSCMInvesco Bull20190415ETF5.763.882.972.970.910.91
BSCNInvesco Bull20190415ETF5.043.493.043.040.460.46
BSCOInvesco Bull20190415ETF4.903.612.602.761.010.84
BSCPInvesco Bull20190415ETF7.122.742.712.710.030.03
BSCQInvesco Bull20190415ETF7.544.954.434.430.510.51
BSCRInvesco Bull20190415ETF15.7111.259.489.671.771.57
BSCSInvesco Bull20190415ETF9.876.407.487.48-1.08-1.08
BSDEInvesco Bull20190415ETF49.2140.4640.4640.460.000.00
BSETBassett Furn20190415A119.1040.1224.3125.2915.8114.83
BSGMBioSig Techn20190415A192.82112.8061.8771.9650.9440.84
BSIGBrightSphere20190415A9.176.201.501.274.694.92
BSJKInvesco Bull20190415ETF4.983.463.263.300.200.16
BSJLInvesco Bull20190415ETF5.053.321.011.972.311.35
BSJMInvesco Bull20190415ETF6.273.230.780.732.452.51
BSJNInvesco Bull20190415ETF9.086.674.204.572.472.10
BSJOInvesco Bull20190415ETF23.7020.5521.8322.32-1.28-1.77
BSJPInvesco Bull20190415ETF10.336.953.135.713.831.24
BSJQInvesco Bull20190415ETF23.8215.3114.3814.380.930.93
BSMBlack Stone20190415A15.0612.086.806.905.295.20
BSQRBSQUARE Corp20190415A330.50212.86287.17211.75-74.311.11
BSRRSierra Banco20190415A123.1276.1451.8960.8124.2515.33
BSTCBioSpecifics20190415A126.2853.3043.5442.769.7610.54
BSVVanguard Sho20190415ETF1.281.321.251.290.070.03
BSVNBank7 Corp.20190415A282.2978.59-14.89-16.0393.4894.62
BSXBoston Scien20190415A2.732.370.780.841.591.52
BTAIBioXcel Ther20190415A219.38304.58107.88110.82196.69193.75
BTALAGFiQ U.S. M20190415ETF27.5922.2121.5321.420.680.79
BTEBaytex Energ20190415A46.3040.0721.9223.3818.1516.68
BTECPrincipal He20190415ETF28.0612.2523.2421.04-11.00-8.80
BTGB2Gold Corp.20190415A36.3127.2416.7918.7410.458.49
BTNBallantyne S20190415A500.09287.06211.49199.8975.5787.17
BTUPeabody Ener20190415A8.159.43-1.660.7811.108.65
BURLBURLINGTON S20190415A5.503.140.520.912.622.23
BUSEFirst Busey20190415A13.5519.463.433.3616.0316.10
BUYUSCF SummerH20190415ETF145.21
BUYNUSCF SummerH20190415ETF88.92
BVBrightView H20190415A34.3614.227.457.686.786.54
BVALBrand Value20190415ETF15.050.990.990.990.000.00
BVSNBroadvision20190415A169.80166.79150.35150.3516.4416.44
BWBabcock & Wi20190415A174.69205.98215.43217.25-9.46-11.27
BWABorgWarner I20190415A3.283.260.491.322.771.94
BWBBridgewater20190415A50.5530.6923.8523.726.856.97
BWENBroadwind En20190415A326.14189.86199.03199.03-9.17-9.17
BWFGBankwell Fin20190415A95.9826.1321.1124.635.021.50
BWLABowl America20190415A119.46119.10119.10119.100.000.00
BWXSPDR Bloombe20190415ETF3.734.764.323.960.430.80
BWXTBWX Technolo20190415A8.122.84-0.21-0.043.052.87
BWZSPDR Bloombe20190415ETF37.355.805.655.820.15-0.02
BXThe Blacksto20190415A3.287.323.854.523.472.80
BXCBlueLinx Hol20190415A40.3819.8611.1312.078.747.79
BXGBluegreen Va20190415A42.5327.6718.1616.969.5110.71
BXMTBlackstone M20190415A3.025.872.002.333.873.59
BXPBoston Prope20190415A4.422.370.700.901.661.47
BXSBancorpSouth20190415A7.475.842.993.292.842.55
BYByline Banco20190415A23.4011.847.066.234.785.62
BYDBoyd Gaming20190415A8.433.861.261.472.602.39
BYFCBroadway Fin20190415A329.48307.86310.24306.60-2.381.26
BYLDiShares Yiel20190415ETF5.200.830.640.640.190.19
BYSIBeyondSpring20190415A385.25221.19209.71210.4711.4810.72
BZHBeazer Homes20190415A16.918.872.123.366.755.51
BZQProShares Ul20190415ETF9.074.883.283.601.601.29
CCitigroup In20190415A1.801.741.041.270.710.47
CAAPCorporacion20190415A51.2622.96-1.551.8724.5221.09
CAASChina Automo20190415A190.11148.80137.62137.8211.1810.99
CACCamden Natio20190415A48.4318.846.806.8512.0311.98
CACCCredit Accep20190415A30.2514.816.477.618.347.20
CACGClearBridge20190415ETF29.1715.2814.0414.741.240.54
CACICACI INTERNA20190415A14.215.542.823.172.722.37
CADECadence Banc20190415A7.376.551.411.115.165.45
CAECAE INC20190415A5.907.535.475.632.061.90
CAGConagra Bran20190415A3.562.771.221.231.551.54
CAHCardinal Hea20190415A2.913.910.05-0.013.883.94
CAICAI Internat20190415A26.3813.101.592.4911.5110.61
CAKECheesecake F20190415A6.223.180.930.912.252.27
CALCaleres Inc20190415A10.987.174.004.103.173.07
CALACalithera Bi20190415A35.9323.5510.0310.9313.5212.62
CALFPacer US Sma20190415ETF10.4310.1410.5810.89-0.44-0.74
CALMCal-Maine Fo20190415A10.834.771.961.962.822.81
CALXCALIX, INC.20190415A23.4313.724.135.969.597.76
CAMPCalAmp Corp.20190415A14.5432.836.036.1626.8126.67
CAMTCamtek Ltd20190415A20.9016.197.459.328.746.87
CAPEiPath Shille20190415ETN14.7012.6410.4010.312.242.33
CAPLCrossAmerica20190415A21.6718.6016.5116.462.092.14
CAPRCapricor The20190415A583.48477.90377.96377.8699.95100.05
CARAvis Budget20190415A7.605.350.53-0.154.825.50
CARACara Therape20190415A21.4218.4010.3414.428.063.99
CARECARTER BANK20190415A91.1551.5650.5651.091.000.47
CARGCarGurus, In20190415A13.4011.453.533.807.927.65
CAROCarolina Fin20190415A73.6932.8015.3619.8317.4412.97
CARSCars.com Inc20190415A7.984.932.022.182.922.76
CARVCarver Banco20190415A865.28703.81685.06703.8118.740.00
CARZFirst Trust20190415ETF42.6429.0729.0729.070.010.01
CASACasa Systems20190415A18.9214.177.827.846.356.33
CASHMeta Financi20190415A14.138.532.634.005.894.52
CASICASI Pharmac20190415A65.4341.76-5.212.2646.9739.50
CASSCass Informa20190415A56.0324.3212.6314.4211.699.90
CASYCasey's Gene20190415A10.795.061.842.293.232.77
CATCaterpillar20190415A2.542.000.250.711.751.29
CATBCatabasis Ph20190415A56.5839.537.9411.5231.5828.08
CATHGlobal X S&P20190415ETF11.2718.1216.3116.571.811.55
CATMCardtronics20190415A19.669.261.662.907.606.36
CATOCATO CORP20190415A17.2210.713.374.197.336.51
CATSCatasys Inc.20190415A59.3187.1446.7147.0740.4340.07
CATYCathay Gener20190415A8.1210.26-0.16-1.8710.4312.14
CBChubb Limite20190415A2.971.400.860.940.540.46
CBANColony Bankc20190415A349.58185.35186.41184.26-1.061.09
CBATCBAK Energy20190415A157.66119.5081.0086.9138.5032.59
CBAYCymabay Ther20190415A23.8825.355.696.2419.6619.11
CBBCincinnati B20190415A23.4911.763.384.198.387.51
CBFVCB Financial20190415A101.4955.9657.9257.68-1.96-1.72
CBIOCatalyst Bio20190415A47.4328.335.837.2222.5021.11
CBLCBL& Associa20190415A72.0456.1825.3226.7630.8729.42
CBLICleveland Bi20190415A295.80248.40175.50175.5072.9172.91
CBMBCBM Bancorp,20190415A45.3118.6217.6817.680.990.99
CBMGCellular Bio20190415A74.5649.717.709.7642.0139.95
CBNKCapital Banc20190415A541.27339.23231.35305.80107.8833.43
CBOECboe Global20190415A4.991.71-0.72-0.192.431.89
CBONVanEck Vecto20190415ETF60.9715.5315.5315.530.000.00
CBPOChina Biolog20190415A14.756.651.042.515.614.14
CBRECBRE GROUP,20190415A3.465.851.230.994.624.87
CBRLCracker Barr20190415A6.814.562.332.152.232.41
CBSHCommerce Ban20190415A6.9316.753.283.5713.4713.22
CBTCabot Corpor20190415A10.316.482.282.364.204.11
CBTXCBTX, Inc. C20190415A96.2557.8729.2430.0528.6327.81
CBUCommunity Ba20190415A14.586.472.232.574.233.90
CBZCBIZ, Inc.20190415A10.426.60-0.390.217.006.39
CCThe Chemours20190415A6.886.942.082.624.864.32
CCBGCapital City20190415A210.09126.5364.8768.8661.6557.67
CCCClarivate An20190415A56.8921.2410.1410.3111.0910.92
CCCLChina Cerami20190415A123.0177.5447.1352.1930.4125.35
CCDCalamos Dyna20190415A14.6231.900.781.2331.1130.66
CCEPCoca-Cola Eu20190415A2.781.960.400.371.551.58
CCFChase Corpor20190415A149.7845.8332.9936.7512.859.09
CCHCollier Cree20190415A97.8032.8661.7261.72-28.86-28.86
CCICrown Castle20190415A3.311.790.891.060.900.73
CCJCameco Corpo20190415A8.706.821.772.425.054.39
CCKCrown Holdin20190415A4.736.142.113.734.042.41
CCLCarnival Cor20190415A2.121.85-0.020.841.871.00
CCLPCSI Compress20190415A86.9791.7843.4139.9848.3751.79
CCMPCabot Microe20190415A16.4712.125.286.176.845.95
CCNECNB Financia20190415A136.1170.8870.4971.210.39-0.33
CCOClear Channe20190415A57.9629.2817.0215.2412.2614.04
CCOICogent Commu20190415A13.067.573.634.503.953.08
CCORCore Alterna20190415ETF56.3241.6040.2840.281.321.32
CCRCONSOL Coal20190415A63.5929.7921.2822.848.516.95
CCRCChina Custom20190415A457.43262.63240.46239.7122.1722.92
CCRNCross Countr20190415A31.1116.108.989.457.126.66
CCSCENTURY COMM20190415A12.1521.70-2.302.5124.0919.29
CCXIChemoCentryx20190415A19.4611.001.122.369.888.64
CDAYCeridian HCM20190415A18.687.758.588.67-0.83-0.92
CDCVictoryShare20190415ETF7.897.697.027.210.660.48
CDECoeur Mining20190415A25.7525.1617.1917.227.977.94
CDEVCentennial R20190415A10.759.57-0.111.259.688.29
CDKCDK Global,20190415A3.412.43-0.05-0.052.482.49
CDLVictoryShare20190415ETF10.1710.6310.6610.61-0.030.03
CDLXCardlytics,20190415A65.3326.4315.3115.5611.1310.88
CDMOAvid Bioserv20190415A47.4131.2821.2117.6610.0613.61
CDNACareDx, Inc.20190415A30.0522.554.39-7.3018.1629.85
CDNSCadence Desi20190415A2.782.21-0.090.442.311.77
CDORCondor Hospi20190415A223.84113.0711.1837.31101.8975.77
CDRCedar Realty20190415A40.0525.0212.0213.3313.0011.69
CDTXCidara Thera20190415A138.3887.6854.9459.2732.7428.41
CDWCDW Corporat20190415A4.773.041.271.301.771.74
CDXCChromaDex Co20190415A48.4442.13-14.17-1.8756.3044.00
CDXSCodexis, Inc20190415A18.9717.422.862.8714.5614.55
CDZICADIZ, Inc.20190415A28.3619.174.254.4814.9214.69
CECelanese Cor20190415A5.942.941.381.641.551.30
CECECeco Environ20190415A29.9126.07-0.303.6526.3622.41
CEFSSaba Closed-20190415ETF51.119.529.529.520.000.00
CEICamber Energ20190415A134.96150.27123.31128.9226.9621.34
CEIXCONSOL Energ20190415A29.8314.155.126.719.027.44
CELCellcom Isra20190415A124.2465.0775.2167.99-10.14-2.91
CELCCelcuity Inc20190415A295.71124.21115.53116.008.678.21
CELHCelsius Hold20190415A79.5644.58-0.9516.1645.5328.42
CELPCypress Envi20190415A105.58108.05104.91104.513.143.53
CEMBiShares J.P.20190415ETF30.9825.0925.0525.050.040.04
CEMIChembio diag20190415A99.2524.5519.3621.225.193.34
CENTCentral Gard20190415A22.428.636.537.202.111.44
CENTACentral Gard20190415A16.8712.613.933.848.688.78
CENXCentury Alum20190415A12.9218.987.927.5011.0711.49
CEPUCentral Puer20190415A31.9720.4911.1814.299.306.21
CEQPCrestwood Eq20190415A21.098.605.226.413.382.18
CERCCerecor Inc.20190415A70.1080.9812.3243.0468.6737.94
CERNCerner Corp20190415A2.715.16-0.530.175.694.99
CERSCerus Corp20190415A17.2015.378.567.616.817.76
CETVCentral Euro20190415A40.0855.5529.0330.2926.5225.27
CETXCEMTREX INC.20190415A233.94139.7179.0186.8260.7052.89
CEVACEVA Inc.20190415A39.4426.049.5010.7916.5415.26
CEWWisdomTree20190415ETF39.6620.280.570.5819.7019.70
CEYVictoryShare20190415ETF17.759.157.799.161.360.00
CEZVictoryShare20190415ETF15.206.536.536.530.000.00
CFCF Industrie20190415A4.255.802.323.183.482.63
CFAVictoryShare20190415ETF10.184.844.594.660.240.18
CFBICommunity Fi20190415A115.9855.8940.9040.9014.9814.98
CFBKCentral Fede20190415A151.9168.0154.8254.7913.1913.22
CFFIC&F Financia20190415A275.03194.55210.15210.33-15.60-15.78
CFFNCapitol Fede20190415A8.9510.960.850.7310.1110.23
CFGCitizens Fin20190415A2.972.631.011.001.621.62
CFMSConformis, I20190415A54.7141.0011.2424.7029.7816.32
CFOVictoryShare20190415ETF12.495.234.834.820.400.41
CFRCullen/Frost20190415A10.786.132.232.773.903.37
CFRXContraFect C20190415A85.2994.9959.0975.1235.9019.88
CFXColfax Corpo20190415A4.686.570.290.466.296.12
CGThe Carlyle20190415A11.488.277.848.220.420.05
CGACHINA GREEN20190415A139.52172.02165.03163.146.998.88
CGBDTCG BDC, Inc20190415A9.6214.8712.0813.552.801.33
CGCCanopy Growt20190415A5.853.940.540.803.403.15
CGENCompugen Ltd20190415A51.8849.1319.8027.1929.3321.94
CGIXCancer Genet20190415A128.16136.30127.01127.019.309.29
CGNXCognex Corp20190415A6.107.350.631.216.726.14
CGOCalamos Glob20190415A73.6637.9527.6629.6310.298.32
CGWInvesco S&P20190415ETF9.0312.3110.7613.051.55-0.73
CHADDirexion Dai20190415ETF13.5311.4810.3410.501.140.98
CHAPChaparral En20190415A67.0940.4437.7338.382.712.06
CHAUDirexion Dai20190415ETF4.083.991.191.382.802.61
CHCIComstock Hol20190415A210.49171.59163.40165.708.195.89
CHCOCity Holding20190415A29.2623.4115.3315.288.098.13
CHCTCommunity He20190415A27.2213.583.866.209.727.38
CHDChurch & Dwi20190415A3.581.700.640.741.070.96
CHDNChurchill Do20190415A16.368.042.883.875.174.17
CHEChemed Corpo20190415A18.386.332.933.143.403.19
CHEFThe Chef's W20190415A20.0124.341.701.7622.6322.58
CHEKCheck-Cap Lt20190415A79.0756.6738.5139.2918.1517.38
CHEPAGFiQ U.S. M20190415ETF235.0423.6123.9923.99-0.37-0.37
CHFSCHF Solution20190415A164.90112.5093.0593.5919.4518.91
CHGGCHEGG, INC.20190415A5.703.460.611.612.851.85
CHGXChange Finan20190415ETF70.04185.05185.05185.050.000.00
CHHChoice Hotel20190415A9.473.481.011.212.472.27
CHICalamos Conv20190415A12.187.933.143.384.794.56
CHICGlobal X MSC20190415ETF190.25106.5844.5263.7162.0642.87
CHIEGlobal X MSC20190415ETF330.73227.55227.55227.550.000.00
CHIHGlobal X MSC20190415ETF103.9882.7282.7282.720.000.00
CHIIGlobal X MSC20190415ETF181.21134.40134.40134.400.000.00
CHIKGlobal X MSC20190415ETF61.4541.5541.5541.550.000.00
CHILGlobal X MSC20190415ETF54.2148.7548.7548.750.000.00
CHIMGlobal X MSC20190415ETF322.06103.3283.8892.8219.4410.49
CHIQGlobal X MSC20190415ETF16.4083.47-2.0117.8585.4765.62
CHISGlobal X MSC20190415ETF252.18359.41369.80369.80-10.39-10.39
CHIUGlobal X MSC20190415ETF98.6597.9897.3897.380.600.60
CHIXGlobal X MSC20190415ETF18.3811.4211.5811.75-0.17-0.34
CHKChesapeake E20190415A32.2626.7314.1717.4412.569.29
CHKPCheck Point20190415A4.403.360.31-1.493.054.85
CHMAChiasma, Inc20190415A76.4232.7020.9918.4211.7114.28
CHMGChemung Fina20190415A297.77105.2279.2191.3326.0113.89
CHMICHERRY HILL20190415A8.507.083.213.713.873.37
CHNALoncar China20190415ETF40.6354.3054.3054.300.000.00
CHNRChina Natura20190415A450.74323.02267.63292.7655.3930.26
CHRACharah Solut20190415A239.86166.08136.41133.0329.6733.05
CHRSCoherus BioS20190415A16.9920.540.251.6820.2918.86
CHRWC.H. Robinso20190415A4.428.440.002.658.445.79
CHSChicos FAS,20190415A27.1818.9911.5412.567.456.43
CHTRCharter Comm20190415A5.932.341.351.491.411.27
CHUYChuy's Holdi20190415A29.4817.1914.6112.972.584.22
CHWCalamos Glob20190415A20.5817.899.099.218.798.68
CHYCalamos Conv20190415A16.317.325.315.352.011.97
CICIGNA Corpor20190415A4.583.070.930.982.142.09
CIACitizens, In20190415A55.9854.9921.297.7333.7047.26
CIBRFirst Trust20190415ETF17.8413.7111.2311.642.492.08
CIDMCinedigm Cor20190415A191.85145.7077.6375.7168.0769.99
CIENCiena Corpor20190415A3.023.16-1.250.374.412.79
CIFSChina Intern20190415A121.54128.39125.12127.623.270.77
CIGIColliers Int20190415A12.707.151.542.675.614.47
CILVictoryShare20190415ETF26.1916.8816.8216.820.060.06
CIMChimera Inve20190415A5.315.270.522.054.753.24
CINFCincinnati F20190415A4.0319.240.6015.9018.643.35
CINRCINER RESOUR20190415A46.0823.8822.6522.651.241.24
CIOCITY OFFICE20190415A14.758.442.854.025.594.41
CIRCIRCOR Inter20190415A37.3421.719.6614.7812.056.93
CITCIT Group In20190415A6.734.090.721.063.373.03
CIVBCivista Banc20190415A89.9837.5113.8117.7823.6919.73
CIXComp X Inter20190415A180.7870.6139.8942.3530.7228.26
CIZVictoryShare20190415ETF29.8223.4223.2723.230.150.19
CIZNCitizens Hol20190415A482.36161.3148.2098.54113.1162.77
CJJDChina Jo-Jo20190415A123.4491.7289.0289.992.701.73
CKHSeacor Holdi20190415A36.2720.9111.2911.289.629.63
CKPTCheckpoint T20190415A556.93457.57116.15126.04341.42331.53
CKXCKX Lands, I20190415A458.08
CLColgate-Palm20190415A1.592.950.020.152.932.80
CLARClarus Corpo20190415A22.8225.7021.1121.744.583.96
CLBCore Laborat20190415A14.285.643.263.592.382.05
CLBKColumbia Fin20190415A31.7127.1023.7821.273.325.84
CLBSCaladrius Bi20190415A195.39248.57207.28228.2441.2920.33
CLCTCollectors U20190415A49.5625.938.8116.2617.139.68
CLDBCORTLAND BNC20190415A626.26520.14371.88371.88148.26148.26
CLDRCloudera, In20190415A8.987.491.772.465.725.03
CLDTCHATHAM LODG20190415A10.315.943.913.502.022.44
CLDXCelldex Ther20190415A62.1461.947.8222.3854.1239.56
CLFCleveland-Cl20190415A9.888.814.334.184.494.63
CLFDClearfield,20190415A118.9793.9281.9082.3812.0111.54
CLGXCorelogic, I20190415A7.433.481.972.331.511.15
CLHClean Harbor20190415A14.765.633.553.852.081.78
CLIMack-Cali Re20190415A9.005.271.712.143.563.13
CLIRClearSign Te20190415A87.4894.8794.8794.870.000.00
CLIXProShares Lo20190415ETF20.8014.8514.2014.600.650.25
CLMTCalumet Spec20190415A76.4064.6235.4241.7129.2022.92
CLNCColony Credi20190415A21.7710.006.606.253.403.75
CLNEClean Energy20190415A31.4728.8210.8013.8918.0214.93
CLNYColony Capit20190415A18.4915.1210.4411.254.673.86
CLPRClipper Real20190415A44.0828.2422.8923.165.355.08
CLPSCLPS Incorpo20190415A214.96119.2755.0765.1364.2054.15
CLRCONTINENTAL20190415A9.097.383.145.824.241.56
CLRBCellectar Bi20190415A253.08176.67133.40148.0943.2728.58
CLRGIQ Chaikin U20190415ETF14.2314.3012.5312.531.771.77
CLROClearOne, In20190415A185.94141.70102.15115.2339.5526.47
CLSCelestica, I20190415A11.589.535.255.624.283.92
CLSDClearside Bi20190415A78.0670.3343.7648.5526.6321.77
CLSNCelsion Corp20190415A120.4091.6773.9668.3717.7123.31
CLTLInvesco Trea20190415ETF3.012.112.122.120.000.00
CLUBTown Sports20190415A44.1022.9916.5816.366.426.64
CLVSClovis Oncol20190415A9.6510.16-5.030.0515.1910.10
CLWClearwater P20190415A29.2412.305.484.116.828.19
CLWTEuro Tech Ho20190415A149.4280.5353.3360.6927.2019.84
CLXClorox Compa20190415A3.941.900.690.921.210.98
CLXTCalyxt, Inc.20190415A73.2054.1038.9140.8915.1913.20
CMCanadian Imp20190415A2.041.350.560.590.790.76
CMAComerica Inc20190415A3.762.190.550.971.641.22
CMBSiShares CMBS20190415ETF24.6920.2320.1620.120.060.11
CMCCommercial M20190415A6.268.302.883.215.415.08
CMCLCaledonia Mi20190415A357.93122.1991.2292.0030.9730.19
CMCOColumbus McK20190415A36.6617.286.988.3210.308.96
CMCSAComcast Corp20190415A2.422.240.770.761.471.48
CMCTCIM Commerci20190415A365.55131.76125.01125.636.756.12
CMDCantel Medic20190415A17.956.986.044.570.942.41
CMDYiShares Bloo20190415ETF41.8827.0127.0127.500.00-0.49
CMECME Group In20190415A2.891.850.280.511.571.34
CMFiShares Cali20190415ETF2.521.581.111.110.480.48
CMGChipotle Mex20190415A7.914.192.052.262.121.92
CMICummins Inc.20190415A4.672.131.101.201.030.93
CMLSCumulus Medi20190415A190.2569.5924.6234.1144.9735.48
CMOCapstead Mor20190415A11.929.705.866.233.863.48
CMPCompass Mine20190415A18.647.774.114.063.663.71
CMPRCimpress PLC20190415A20.858.891.422.977.475.92
CMRECostamare In20190415A22.0324.867.1915.8017.679.06
CMRXChimerix, In20190415A58.5040.7421.1618.5519.5822.19
CMSCMS Energy C20190415A1.861.910.660.771.241.14
CMTCore Molding20190415A145.29117.6899.96116.8617.720.82
CMTLComtech Tele20190415A26.7427.088.468.8518.6218.23
CNXtrackers MS20190415ETF15.3727.3128.3727.00-1.060.31
CNACNA Financia20190415A8.844.322.622.631.701.69
CNATConatus Phar20190415A51.2860.9143.1345.8517.7915.06
CNBKACentury Banc20190415A167.0297.0568.3969.3828.6627.67
CNCCentene Corp20190415A3.553.541.562.161.971.38
CNCEConcert Phar20190415A39.0821.23-0.65-0.3321.8721.56
CNCRLoncar Cance20190415ETF39.8438.3619.8920.8918.4717.46
CNDTConduent Inc20190415A8.356.643.053.013.593.63
CNETChinaNet Onl20190415A139.23137.21130.11136.677.100.54
CNFRConifer Hold20190415A528.19497.38494.74494.742.632.63
CNHICNH INDUSTRI20190415A9.006.572.492.834.083.74
CNICanadian Nat20190415A2.031.110.410.400.690.71
CNKCinemark Hol20190415A6.553.202.552.680.660.52
CNMDCONMED Corpo20190415A13.938.222.293.955.934.27
CNNECannae Holdi20190415A13.736.743.714.043.042.70
CNOCNO Financia20190415A6.644.941.762.223.182.72
CNOBCenter Banco20190415A25.9916.713.655.1713.0611.54
CNPCenterPoint20190415A3.353.881.812.512.081.37
CNQCanadian Nat20190415A3.423.190.120.303.082.89
CNSCohen & Stee20190415A15.249.184.314.984.864.20
CNSLConsolidated20190415A10.0015.1210.3211.094.884.08
CNSTConstellatio20190415A293.1377.8553.0257.1224.8320.73
CNTYCentury Casi20190415A30.4325.2014.2115.2210.999.98
CNXCNX Resource20190415A9.438.193.704.494.483.69
CNXMCNX Midstrea20190415A13.5110.262.923.547.346.71
CNXNPC Connectio20190415A45.7228.4110.2912.9818.1215.43
CNXTVanEck Vecto20190415ETF16.0516.7616.1916.150.570.61
CNYAiShares MSCI20190415ETF26.6517.9914.4314.503.563.48
COGlobal Cord20190415A37.8433.91-0.433.2034.3430.71
COCPCocrystal Ph20190415A727.27689.34689.34689.340.000.00
CODACoda Octopus20190415A194.28163.52107.91102.8955.6260.64
CODICompass Dive20190415A14.8113.905.246.968.666.93
CODXCo-Diagnosti20190415A115.1470.5965.1064.735.495.86
COFCapital One20190415A3.643.271.241.202.032.07
COGCabot Oil &20190415A3.813.331.141.412.191.92
COHNCohen & Comp20190415A991.18179.40194.06173.15-14.676.25
COHRCoherent Inc20190415A20.937.691.612.566.095.15
COHUCohu Inc20190415A18.1320.588.467.8112.1312.78
COKECoca-Cola Co20190415A72.8529.0113.0216.6215.4111.38
COLBColumbia Ban20190415A13.156.98-0.76-0.267.747.24
COLDAmericold Re20190415A5.223.670.921.182.752.49
COLLCollegium Ph20190415A24.889.055.653.123.405.93
COLMColumbia Spo20190415A11.074.961.801.933.163.03
COMDirexion Aus20190415ETF22.899.759.209.200.550.55
COMBGraniteShare20190415ETF14.4536.6436.5836.580.060.06
COMMCommScope Ho20190415A4.8312.531.832.1210.7110.41
COMTiShares Comm20190415ETF19.7613.6311.5111.522.122.11
CONECyrusOne Inc20190415A5.9812.561.481.7911.0810.78
CONNConn's Inc.20190415A13.488.092.993.305.104.79
COOThe Cooper C20190415A8.643.071.121.471.951.60
COOPMr. Cooper G20190415A18.5319.63-0.570.8920.2118.74
COPConocoPhilli20190415A1.871.460.150.391.311.07
COPXGlobal X Cop20190415ETF60.5024.6418.8218.825.825.82
CORCoresite Rea20190415A9.944.913.653.051.271.86
CORECore Mark Ho20190415A15.2516.988.168.498.828.49
CORPPIMCO Invest20190415ETF7.154.173.383.440.790.73
CORRCorEnergy In20190415A23.1511.008.795.622.215.38
CORTCorcept Ther20190415A15.497.746.165.781.581.96
CORVCorrevio Pha20190415A106.0768.4520.0930.1348.3638.32
COSTCostco Whole20190415A2.712.030.461.021.571.01
COTYCOTY INC20190415A9.1418.0315.8316.002.232.06
COUPCoupa Softwa20190415A11.749.704.615.385.084.32
COWiPath Series20190415ETN35.2666.639.1612.0157.4754.62
COWNCowen Inc. C20190415A18.498.800.551.888.256.92
COWZPacer US Cas20190415ETF5.906.196.236.27-0.05-0.09
CPCanadian Pac20190415A5.472.791.170.931.621.86
CPAHCounterpath20190415A326.28304.92258.63251.0346.2953.90
CPBCampbell Sou20190415A2.972.29-0.63-0.302.922.60
CPECallon Petro20190415A12.429.963.504.276.465.68
CPFCentral Paci20190415A14.754.951.551.883.403.07
CPGCRESCENT POI20190415A23.7720.716.427.0814.2913.61
CPHCCanterbury P20190415A280.97303.32306.10306.10-2.78-2.78
CPHIChina Pharma20190415A67.2190.7769.4166.7521.3624.02
CPICPI Inflatio20190415ETF21.3220.2520.2520.250.000.00
CPIXCumberland P20190415A456.20447.47417.79417.7729.6829.70
CPKChesapeake U20190415A45.1322.5413.2814.459.268.09
CPLGCorePoint Lo20190415A22.8912.956.857.836.105.12
CPLPCapital Prod20190415A24.8820.855.556.9015.3013.95
CPRICapri Holdin20190415A3.373.010.561.072.461.95
CPRTCopart Inc20190415A4.642.700.801.281.901.42
CPRXCatalyst Pha20190415A19.6015.428.149.937.275.48
CPSCooper-Stand20190415A22.6910.513.184.777.335.78
CPSHCPS Technolo20190415A655.70259.66239.26239.2620.4020.40
CPSIComputer Pro20190415A26.0515.694.595.2011.1010.61
CPSSConsumer Por20190415A122.8392.9293.2693.68-0.34-0.77
CPSTCapstone Tur20190415A97.61103.6175.7676.5327.8527.08
CPTCamden Prope20190415A5.762.891.321.581.571.31
CPTACapitala Fin20190415A29.7017.2114.9914.882.222.33
CQPCheniere Ene20190415A25.8321.607.337.4514.2814.15
CQQQInvesco Chin20190415ETF8.4611.149.519.311.631.83
CRCrane Compan20190415A10.503.900.560.943.332.95
CRAKVanEck Vecto20190415ETF39.4713.5011.1711.172.322.32
CRBNiShares MSCI20190415ETF10.0918.7218.7518.72-0.030.00
CRBPCorbus Pharm20190415A28.4123.6311.8116.1211.827.51
CRCCalifornia R20190415A11.916.663.463.323.203.34
CRDACrawford & C20190415A65.3049.858.5917.1141.2532.74
CRDBCrawford & C20190415A67.0019.4613.1718.466.291.00
CREECree Inc20190415A5.083.501.151.362.352.14
CREGChina Recycl20190415A69.1088.9976.0687.0512.931.94
CREXCREATIVE REA20190415A174.31291.7167.3764.81224.34226.90
CRHMCRH Medical20190415A47.0920.5722.4613.70-1.906.86
CRICarter's Inc20190415A6.583.180.771.662.421.52
CRISCuris Inc20190415A92.4277.0824.3527.8452.7349.23
CRKComstock Res20190415A31.0218.068.658.229.419.85
CRLCharles Rive20190415A10.744.051.231.502.822.55
CRMsalesforce.c20190415A2.791.880.870.821.011.06
CRMDCorMedix Inc20190415A48.0329.6420.5521.249.098.40
CRMTAmerica's Ca20190415A25.6811.685.526.686.165.00
CRNTCeragon Netw20190415A37.6349.9937.9039.8212.0810.17
CRNXCrinetics Ph20190415A207.73105.1571.1676.5033.9928.65
CRONCronos Group20190415A8.946.981.030.485.966.50
CROPIQ Global Ag20190415ETF21.4722.6649.1422.66-26.480.00
CROXCrocs, Inc.20190415A5.7711.68-0.121.0011.8010.68
CRSCarpenter Te20190415A15.346.603.933.772.672.84
CRSPCRISPR Thera20190415A31.6721.571.555.6720.0215.90
CRTCross Timber20190415A128.3561.4260.8660.860.560.56
CRUSCirrus Logic20190415A7.8610.771.452.669.328.11
CRVLCorvel Corp20190415A45.8627.051.285.6925.7721.36
CRVSCorvus Pharm20190415A69.7845.44-8.79-13.7154.2359.15
CRWSCrown Crafts20190415A106.7535.7225.6031.6610.124.06
CRYCryoLife, In20190415A14.596.862.062.324.794.54
CSAVictoryShare20190415ETF21.2910.7511.0410.75-0.280.00
CSBVictoryShare20190415ETF20.0611.8810.2210.271.661.61
CSBRChampions On20190415A151.29113.3483.6269.9629.7243.38
CSCOCisco System20190415A1.781.954.180.41-2.231.54
CSDInvesco S&P20190415ETF39.6424.2924.2924.290.000.00
CSFVictoryShare20190415ETF16.4010.883.713.716.966.96
CSFLCenterState20190415A8.5213.123.063.2710.069.85
CSGPCoStar Group20190415A16.066.571.572.104.994.46
CSGSCSG Systems20190415A16.3123.752.343.2521.4120.50
CSIICardiovascul20190415A18.2935.686.406.9829.2828.70
CSIQCanadian Sol20190415A14.3213.471.843.4211.6310.06
CSLCarlisle Com20190415A8.013.051.021.282.021.77
CSLTCASTLIGHT HE20190415A29.7123.089.8712.7113.2110.37
CSMProShares La20190415ETF6.192.682.822.90-0.15-0.22
CSMLIQ Chaikin U20190415ETF20.4010.949.899.901.051.04
CSODCornerstone20190415A16.776.972.402.294.584.68
CSPICSP Inc.20190415A515.31195.29172.14172.1423.1523.15
CSQCalamos Stra20190415A13.0034.967.377.3927.5927.57
CSSEChicken Soup20190415A120.2568.58-6.52-7.4375.1076.01
CSTECaesarstone20190415A27.3814.392.863.0311.5311.36
CSTMConstellium20190415A13.4017.5711.6613.515.944.08
CSTRCapStar Fina20190415A99.7355.8929.0832.4226.8123.47
CSUCapital Seni20190415A41.4425.5416.6918.108.857.43
CSVCarriage Ser20190415A20.059.611.401.698.217.93
CSWCCapital Sout20190415A23.6980.885.526.3375.3574.55
CSWICSW Industri20190415A90.7336.8921.5625.7915.3311.30
CSXCSX Corporat20190415A1.605.101.571.743.543.38
CTASCintas Corp20190415A6.854.971.441.953.533.02
CTBCooper Tire20190415A13.167.662.753.614.914.06
CTEKCynergisTek,20190415A95.3365.7848.8848.9516.9016.83
CTGComputer Tas20190415A134.28105.33-9.7384.46115.0620.87
CTHRCharles & Co20190415A186.68140.75149.18149.18-8.43-8.43
CTIBYunhong CTI20190415A150.5959.4848.4648.4611.0211.02
CTICCTI BioPharm20190415A156.92120.0585.48111.7934.588.26
CTLCenturyLink,20190415A8.306.542.963.143.593.40
CTLTCATALENT, IN20190415A13.286.812.333.794.483.02
CTMXCytomX Thera20190415A33.3818.101.43-0.8416.6718.93
CTOConsolidated20190415A94.3546.8133.8639.1112.957.70
CTRAContura Ener20190415A39.0717.4611.2412.146.225.32
CTRCCentric Bran20190415A201.71130.64104.47105.5526.1725.09
CTRECARTRUST REI20190415A6.665.162.723.532.441.63
CTRMCastor Marit20190415A226.50191.96130.44164.5561.5227.40
CTRNCiti Trends,20190415A25.3715.932.662.9413.2712.98
CTSCTS Corporat20190415A17.637.600.701.146.896.46
CTSHCognizant Te20190415A1.681.99-0.80-0.502.792.49
CTSOCytosorbents20190415A33.0624.1210.0710.1114.0514.01
CTTCATCHMARK TI20190415A15.919.866.095.343.774.53
CTXRCitius Pharm20190415A118.67109.6044.6143.8564.9965.75
CTXSCitrix Syste20190415A2.972.430.900.791.531.65
CUBCubic Corpor20190415A21.577.724.935.382.792.34
CUBAHerzfeld Car20190415A212.90321.84234.96234.9686.8886.88
CUBECubeSmart20190415A3.443.441.432.022.001.42
CUBICUSTOMERS BA20190415A15.278.102.042.226.065.88
CUECue Biopharm20190415A90.1755.746.216.7049.5349.03
CUICUI Global,20190415A145.78154.99151.43150.993.563.99
CULPCulp, Inc.20190415A124.0566.7254.5054.9712.2211.74
CUOContinental20190415A532.48194.30193.92193.920.380.38
CUREDirexion Dai20190415ETF7.274.661.330.943.333.72
CUROCURO Group H20190415A47.1917.372.337.1915.0410.18
CUTInvesco MSCI20190415ETF19.2613.0113.1713.02-0.16-0.02
CUTRCutera, Inc.20190415A28.9213.87-1.032.2014.9011.68
CUZCousins Prop20190415A10.378.223.684.414.543.82
CVACovanta Hold20190415A6.425.142.344.482.790.67
CVBFCVB Financia20190415A9.137.002.55-1.244.458.25
CVCOCavco Indust20190415A45.3121.1513.1415.027.996.12
CVCYCentral Vall20190415A122.0949.1033.4637.4915.6311.61
CVECenovus Ener20190415A10.207.983.283.804.704.18
CVEOCIVEO CORPOR20190415A47.1754.017.074.4046.9349.61
CVETCovetrus, In20190415A10.577.102.993.114.114.00
CVGICommercial V20190415A20.3428.029.219.8718.8218.16
CVGWCalavo Growe20190415A19.748.093.043.875.054.22
CVICVR ENERGY,20190415A11.204.87-0.60-0.205.475.07
CVIACovia Holdin20190415A57.2127.5715.4818.7312.108.85
CVLTCommault Sys20190415A8.723.792.012.631.781.16
CVLYCodorus Vall20190415A170.3580.7252.0565.7328.6714.98
CVMCel-Sci Corp20190415A37.7631.6119.3518.1112.2613.50
CVNACarvana Co.20190415A14.167.653.244.024.403.63
CVRChicago Rive20190415A133.2143.223.163.1640.0640.06
CVSCVS HEALTH C20190415A2.037.737.746.85-0.010.89
CVTICovenant Tra20190415A32.2212.611.664.2710.968.34
CVUCPI Aerostru20190415A82.3077.1262.8563.3414.2713.78
CVVCVD Equipmen20190415A185.38149.4690.8697.5158.6151.96
CVXChevron Corp20190415A1.572.330.991.331.351.00
CVYInvesco Zack20190415ETF38.6817.5118.1818.18-0.67-0.68
CWCurtiss-Wrig20190415A9.793.991.651.722.342.27
CWBSPDR Bloombe20190415ETF1.920.960.770.810.190.16
CWBCCommunity We20190415A196.6259.0858.8058.800.290.29
CWBRCohBar, Inc.20190415A162.6498.5651.7461.7646.8236.80
CWCOConsolidated20190415A46.9131.5326.7326.814.814.73
CWEBDirexion Dai20190415ETF16.4410.986.766.994.223.99
CWENClearway Ene20190415A7.705.971.562.064.403.91
CWENAClearway Ene20190415A11.165.363.142.912.222.45
CWHCamping Worl20190415A16.4915.340.916.7414.438.63
CWISPDR MSCI AC20190415ETF3.063.583.353.750.23-0.17
CWKCushman & Wa20190415A12.168.646.056.372.592.27
CWSAdvisorShare20190415ETF70.1292.8992.8992.890.000.00
CWSTCasella Wast20190415A16.6214.04-19.110.4633.1513.58
CWTCalifornia W20190415A12.736.222.542.843.693.38
CXDCChina XD Pla20190415A224.77171.36116.60114.5854.7656.78
CXOCONCHO RESOU20190415A6.073.651.431.622.232.04
CXPCOLUMBIA PRO20190415A4.954.161.591.712.572.46
CXSEWisdomTree T20190415ETF13.599.137.227.481.911.65
CXWCoreCivic, I20190415A8.414.891.411.593.473.30
CYCypress Semi20190415A6.295.781.491.764.294.02
CYANCyanotech Co20190415A469.48303.78303.78303.780.000.00
CYBWisdomTree20190415ETF15.3533.3833.8733.38-0.490.00
CYBECyberoptics20190415A138.5767.7548.7247.6719.0320.08
CYBRCyberArk Sof20190415A10.459.351.061.708.297.65
CYCCCyclacel Pha20190415A136.5496.0083.9281.3912.0814.61
CYCNCyclerion Th20190415A166.4570.7058.8557.5911.8513.11
CYDChina Yuchai20190415A91.7970.3454.5556.5915.7913.75
CYHCommunity He20190415A29.4621.5211.8712.849.658.68
CYRNCYREN Ltd.20190415A304.06288.65296.23297.09-7.58-8.45
CYRXCryoPort, In20190415A51.6733.6421.8523.3711.7910.27
CYTKCytokinetics20190415A26.6413.384.324.779.048.62
CZAInvesco Zack20190415ETF23.6411.8911.6211.620.270.27
CZNCCitizens & N20190415A92.4666.1832.6834.0333.5032.16
CZRCaesars Ente20190415A10.8011.875.545.826.336.07
CZWICitizens Com20190415A132.48124.09-8.43-8.43132.52132.52
CZZCosan Limite20190415A10.128.52-0.060.028.328.23
DDominion Ene20190415A1.811.910.150.291.761.63
DACDanaos Corpo20190415A174.1677.1664.8064.8012.3612.36
DAIOData I/O Cor20190415A101.97119.02149.94139.83-30.92-20.81
DAKTDaktronics I20190415A33.2467.7216.8517.0650.8850.67
DALDelta Air Li20190415A2.041.660.430.681.230.98
DALIFirst Trust20190415ETF24.0282.7382.7382.730.000.00
DALTAnfield Capi20190415ETF100.1363.5963.4963.590.100.00
DANDana Incorpo20190415A6.427.524.566.062.961.47
DARDARLING INGR20190415A6.034.101.451.952.652.14
DAREDare Bioscie20190415A138.68150.33138.54124.6811.7825.65
DAUDExchange-Tra20190415ETN42.41
DAXGlobal X Fun20190415ETF44.6939.0435.7636.543.282.50
DBDeutsche Ban20190415A11.5617.0212.0212.775.004.26
DBAWXtrackers MS20190415ETF15.929.159.429.36-0.27-0.21
DBDDiebold Nixd20190415A8.887.333.532.663.804.67
DBEFXtrackers MS20190415ETF3.132.411.872.010.530.40
DBEMXtrackers MS20190415ETF42.1318.958.739.2510.229.70
DBEUXtrackers MS20190415ETF3.433.932.922.851.011.08
DBEZXtrackers MS20190415ETF6.493.312.763.310.550.00
DBGRXtrackers MS20190415ETF11.9012.7121.6221.59-8.91-8.87
DBIDesigner Bra20190415A5.783.991.882.092.111.90
DBJPXtrackers MS20190415ETF3.032.582.112.130.480.45
DBLVAdvisorShare20190415ETF56.9618.8210.2617.848.570.98
DBVTDBV Technolo20190415A25.5815.596.41-0.569.1916.16
DBXDropbox, Inc20190415A5.144.450.921.213.543.24
DCARDropCar, Inc20190415A113.9671.2157.9160.8913.3010.32
DCHFExchange-Tra20190415ETN15.06
DCIDonaldson Co20190415A7.134.152.022.312.131.86
DCODucommun Inc20190415A41.7321.418.669.4412.7611.97
DCOMDime Communi20190415A19.8016.234.274.0211.9612.21
DCPDCP Midstrea20190415A10.516.200.811.345.384.86
DCPHDeciphera Ph20190415A54.3224.521.815.6522.7118.87
DDD3D Systems C20190415A9.747.090.271.986.815.10
DDGProshares Sh20190415ETF35.0121.4521.4521.450.000.00
DDIVFirst Trust20190415ETF15.8725.9025.8525.850.050.05
DDLSWisdomTree D20190415ETF65.9267.9158.9667.918.950.00
DDMProShares Ul20190415ETF2.132.300.651.011.651.30
DDSDillards Inc20190415A16.156.763.243.413.523.35
DDWMWisdomTree D20190415ETF17.0510.199.017.721.182.47
DEDeere & Comp20190415A3.693.511.291.312.222.20
DEAEasterly Gov20190415A8.145.792.962.662.823.12
DECKDeckers Outd20190415A12.785.402.833.082.572.32
DEEFXtrackers FT20190415ETF28.4213.6213.6213.620.000.00
DEFInvesco Defe20190415ETF22.438.9113.0913.26-4.18-4.36
DEFAiShares Adap20190415ETF31.2124.8919.7424.895.150.00
DEIDouglas Emme20190415A4.162.280.590.871.691.41
DELLDell Technol20190415A6.393.530.450.683.082.85
DEMWisdomTree E20190415ETF3.445.142.402.422.742.72
DENNDENNY'S CORP20190415A12.3320.761.972.1018.7818.66
DESWisdomTree U20190415ETF4.137.276.707.400.58-0.13
DESPDespegar.com20190415A16.187.470.512.266.965.21
DEURExchange-Tra20190415ETN10.284.607.084.60-2.480.00
DEUSXtrackers Ru20190415ETF10.657.127.056.950.060.17
DEWWisdomTree G20190415ETF29.0821.7830.0231.39-8.24-9.62
DFEWisdomTree E20190415ETF5.092.712.972.72-0.26-0.01
DFENDirexion Dai20190415ETF13.9216.9612.8114.564.152.40
DFFNDIFFUSION PH20190415A346.15196.96175.58173.5821.3823.39
DFINDonnelley Fi20190415A23.679.384.374.244.965.09
DFJWisdomTree J20190415ETF8.025.510.355.035.160.49
DFNDReality Shar20190415ETF13.586.442.822.823.623.62
DFNLDavis Select20190415ETF47.8052.9852.9852.980.000.00
DFSDiscover Fin20190415A3.232.751.691.761.060.99
DGDollar Gener20190415A3.171.270.180.511.090.76
DGAZVelocityShar20190415ETN11.878.817.297.531.511.28
DGBPExchange-Tra20190415ETN15.9648.8848.8848.880.000.00
DGICADonegal Grou20190415A73.2250.4422.4827.0427.9623.40
DGICBDonegal Grou20190415A695.94667.35667.35667.350.000.00
DGIIDigi Interna20190415A22.1823.4210.258.2413.1815.19
DGLDVelocityShar20190415ETF5.113.053.002.480.050.57
DGLYDigital Ally20190415A121.92149.5964.5468.3785.0581.22
DGPDB Gold Doub20190415ETN42.0341.6140.0640.151.561.47
DGREWisdomTree T20190415ETF55.5623.8822.5823.731.300.15
DGROiShares Core20190415ETF2.682.721.622.001.100.72
DGRSWisdomTree T20190415ETF22.7426.0225.0324.930.991.09
DGRWWisdomTree T20190415ETF2.672.101.381.560.710.54
DGSWisdomTree E20190415ETF9.406.933.383.513.553.42
DGTSPDR Global20190415ETF12.236.015.956.010.060.00
DGXQuest Diagno20190415A3.741.660.430.571.231.09
DGZDB Gold Shor20190415ETN75.9790.1859.7583.4530.436.73
DHID.R. Horton20190415A2.411.570.150.391.421.18
DHILDiamond Hill20190415A212.0171.1252.8161.7018.319.43
DHRDanaher Corp20190415A2.081.11-0.22-0.031.331.14
DHSWisdomTree U20190415ETF3.721.951.671.740.280.21
DHTDHT HOLDINGS20190415A21.6616.707.437.459.289.24
DHXDHI Group, I20190415A37.8119.699.3410.7810.368.91
DIASPDR Dow Jon20190415ETF0.536.636.466.380.170.27
DIALColumbia Div20190415ETF12.249.759.759.750.000.00
DIGProShares Ul20190415ETF5.607.301.662.675.644.63
DIMWisdomTree I20190415ETF10.854.604.714.71-0.10-0.11
DINDine Brands20190415A16.066.992.853.214.133.78
DINTDavis Select20190415ETF27.0820.3919.8119.850.580.54
DIODDiodes Inc20190415A15.805.972.713.073.262.90
DISThe Walt Dis20190415A1.272.091.361.120.730.97
DISCADiscovery, I20190415A3.773.590.170.863.422.73
DISCKDiscovery, I20190415A3.854.401.221.583.182.83
DISHDISH Network20190415A4.365.311.942.453.372.87
DITAMCON Distri20190415A
DIVGlobal X Sup20190415ETF10.0914.974.574.5410.4010.43
DIVAAGFiQ Hedged20190415ETF46.2528.2529.6034.46-1.36-6.21
DIVBiShares U.S.20190415ETF25.698.98-6.19-6.1915.1715.17
DIVCC-Tracks Exc20190415ETN130.0598.4998.4998.490.000.00
DIVOAmplify CWP20190415ETF35.1028.1428.1428.140.000.00
DIVYReality Shar20190415ETF174.4169.3352.1952.1917.1417.14
DJCIETRACS Linke20190415ETN32.7729.5329.5329.530.000.00
DJDInvesco Dow20190415ETF8.355.754.775.030.980.73
DJPiPath Bloomb20190415ETN4.393.983.593.640.390.34
DJPYExchange-Tra20190415ETN9.9228.3728.3730.220.00-1.85
DKDelek US Hol20190415A9.624.521.211.653.312.87
DKLDELEK LOGIST20190415A60.0333.9718.3822.2315.5911.74
DKSDick's Sport20190415A4.102.750.750.932.011.83
DLADelta Appare20190415A200.8781.0661.4479.5619.621.50
DLBDolby Labora20190415A5.102.560.620.891.941.67
DLBRVelocityShar20190415ETN203.35
DLHCDLH Holdings20190415A54.19181.6489.9795.3791.6886.28
DLNWisdomTree U20190415ETF2.391.701.100.990.600.71
DLNGDYNAGAS LNG20190415A60.4047.4524.1223.8723.3323.58
DLPHDelphi Techn20190415A12.445.183.113.392.071.79
DLPNDolphin Ente20190415A405.19796.2371.9971.99724.24724.24
DLRDigital Real20190415A5.122.781.031.101.751.68
DLSWisdomTree I20190415ETF3.946.224.395.191.841.03
DLTHDuluth Holdi20190415A24.3217.704.4410.7613.266.94
DLTRDollar Tree20190415A3.042.88-0.610.123.482.76
DLXDeluxe Corpo20190415A11.813.20-1.42-0.854.624.05
DMACDiaMedica Th20190415A183.31166.99151.30149.2415.6917.75
DMLPDorchester M20190415A53.1620.933.247.7117.6913.22
DMPIDelMar Pharm20190415A87.14111.9373.8686.3038.0725.63
DMRCDigimarc Cor20190415A77.3730.5022.7823.797.716.70
DMREDeltaShares20190415ETF49.3831.3531.3531.350.000.00
DMRLDeltaShares20190415ETF30.2912.0414.3414.34-2.29-2.29
DMRMDeltaShares20190415ETF47.9429.9729.9729.970.000.00
DMRSDeltaShares20190415ETF44.9241.3541.3541.350.000.00
DNJRGolden Bull20190415A1059.231141.861141.121139.510.742.35
DNKNDunkin' Bran20190415A4.564.800.961.123.853.68
DNLWisdomTree G20190415ETF25.3613.4519.7113.43-6.250.03
DNLIDenali Thera20190415A42.7029.1815.6011.0213.5818.16
DNNDenison Mine20190415A82.7798.8386.3277.4212.5121.41
DNOWNOW INC.20190415A8.936.752.432.414.334.34
DNRDenbury Reso20190415A43.5334.9217.2519.3917.6415.50
DODiamond Offs20190415A9.226.664.214.102.452.55
DOCPHYSICIANS R20190415A5.884.881.932.372.962.51
DOCUDocuSign, In20190415A7.8512.587.789.524.803.05
DOGProShares Sh20190415ETF1.851.751.111.040.630.70
DOGSArrow Dogs o20190415ETF117.95
DOGZDogness (Int20190415A139.59122.9192.41102.9030.5020.01
DOLWisdomTree I20190415ETF15.416.856.836.830.020.02
DOMODomo, Inc. C20190415A28.5314.829.187.905.636.92
DONWisdomTree U20190415ETF3.137.322.342.344.984.98
DOOWisdomTree i20190415ETF22.7022.7321.9821.980.750.75
DOOOBRP Inc. Com20190415A19.6613.933.654.6110.289.32
DOORMASONITE INT20190415A20.528.662.283.676.384.99
DORMDorman Produ20190415A19.969.603.555.196.064.43
DOVDover Corpor20190415A4.752.451.351.201.091.24
DOWDow Inc.20190415A5.274.040.431.243.622.80
DOXAmdocs Limit20190415A5.296.601.051.365.555.24
DPHCDiamondPeak20190415A102.36
DPSTDirexion Dai20190415ETF20.4819.4215.3915.444.043.99
DPWDPW Holdings20190415A131.71156.29127.93134.9928.3621.30
DPZDomino's Piz20190415A8.665.900.371.695.534.21
DRADDigirad Corp20190415A467.49375.74368.04368.117.717.63
DREDuke Realty20190415A3.323.421.001.162.422.26
DRHDiamondRock20190415A9.477.243.814.413.412.80
DRIDarden Resta20190415A3.551.771.191.330.570.44
DRIODarioHealth20190415A269.08291.78280.62283.1611.158.61
DRIPDirexion Dai20190415ETF13.4212.304.686.787.615.52
DRIVGlobal X Aut20190415ETF36.2687.1286.3786.500.760.62
DRNDirexion Dai20190415ETF57.0656.3452.7752.943.573.40
DRNADicerna Phar20190415A24.6625.18-1.892.9627.0822.22
DRQDril-Quip, I20190415A16.317.603.734.503.873.10
DRRMarket Vecto20190415ETN461.31401.4899.5499.54301.94301.94
DRRXDurect Corp20190415A72.5577.0863.7365.5213.3511.57
DRSKAptus Define20190415ETF11.458.296.955.571.332.72
DRVDirexion Dai20190415ETF29.9122.1319.9219.272.212.86
DRWWisdomTree G20190415ETF10.6314.3313.1813.181.151.15
DSDrive Shack20190415A36.2434.5614.3723.8320.1910.73
DSEDuff & Phelp20190415A30.2429.4928.4328.781.060.71
DSGXDescartes Sy20190415A9.825.382.042.173.343.21
DSIiShares MSCI20190415ETF2.774.332.242.782.091.55
DSKEDaseke, Inc.20190415A33.2530.47-0.8510.4031.3120.06
DSLVVelocityShar20190415ETF13.877.345.735.691.611.66
DSPGDSP Group In20190415A40.5918.286.565.3311.7212.95
DSSDocument Sec20190415A155.45116.0765.4479.9850.6336.08
DSSIDiamond S Sh20190415A47.6429.9619.2020.3010.769.66
DSTLDistillate U20190415ETF8.7930.2830.2830.280.000.00
DSWLDeswell Indu20190415A55.16
DSXDiana Shippi20190415A37.0831.4020.6521.6710.759.73
DTDWisdomTree U20190415ETF3.413.262.903.010.370.25
DTEDTE Energy C20190415A3.343.510.791.782.721.73
DTEADAVIDsTEA In20190415A101.1061.2816.2129.0545.0832.24
DTECALPS Disrupt20190415ETF46.7041.3841.1341.620.24-0.24
DTHWisdomTree I20190415ETF11.749.687.758.511.921.17
DTILPrecision Bi20190415A165.02155.84113.19116.6642.6539.18
DTNWisdomTree U20190415ETF3.093.541.812.161.731.38
DTODB Crude Oil20190415ETN323.83282.16286.67282.08-4.500.08
DTSSDatasea Inc.20190415A844.62731.37724.78724.786.606.60
DTUSiPath US Tre20190415ETF
DTYLiPath US Tre20190415ETF274.64
DUGProShares Ul20190415ETF8.615.78-0.920.676.705.11
DUKDuke Energy20190415A1.551.240.150.321.080.92
DURAVanEck Vecto20190415ETF7.073.501.401.532.101.97
DUSADavis Select20190415ETF30.1111.7711.7711.770.000.00
DUSLDirexion Dai20190415ETF26.8921.2243.9555.16-22.73-33.94
DUSTDirexion Dai20190415ETF5.445.432.392.593.052.84
DVADaVita Inc.20190415A6.504.352.102.612.251.74
DVAXDynavax Tech20190415A21.4221.0210.7212.2910.318.73
DVDDover Motors20190415A48.4248.3348.3348.330.000.00
DVLUFirst Trust20190415ETF109.52136.27136.27136.270.000.00
DVNDevon Energy20190415A3.162.921.371.281.551.64
DVOLFirst Trust20190415ETF46.5935.1435.1435.140.000.00
DVPDeep Value E20190415ETF15.6815.7115.8115.69-0.100.02
DVYiShares Sele20190415ETF1.336.054.955.441.120.62
DVYAiShares Asia20190415ETF38.6722.6122.6522.65-0.04-0.04
DVYEiShares Emer20190415ETF6.548.301.871.466.436.84
DWASInvesco DWA20190415ETF17.4018.8912.7812.626.116.27
DWATArrow Invest20190415ETF109.9646.7146.7146.710.000.00
DWCRArrow DWA Co20190415ETF102.09
DWFISPDR Dorsey20190415ETF17.268.068.068.060.000.00
DWLDDavis Select20190415ETF29.2716.5315.3215.391.211.15
DWMWisdomTree I20190415ETF9.207.726.474.721.242.99
DWMCAdvisorShare20190415ETF107.02
DWMFWisdomTree I20190415ETF41.5019.2810.7410.748.548.54
DWPPFirst Trust20190415ETF35.9616.0813.3116.082.770.00
DWSHAdvisorShare20190415ETF45.0223.0721.5821.971.481.10
DWSNDawson Geoph20190415A62.7490.1513.5714.7376.5875.42
DWXSPDR S&P Int20190415ETF5.435.735.404.520.331.21
DXDynex Capita20190415A16.3812.398.339.484.062.91
DXCDXC Technolo20190415A3.142.596.093.67-3.50-1.07
DXCMDexCom, Inc.20190415A14.707.783.634.074.153.71
DXDProShares Ul20190415ETF3.653.310.931.842.371.47
DXGEWisdomTree G20190415ETF19.409.669.149.660.520.00
DXJWisdomTree J20190415ETF1.931.670.710.760.960.91
DXJSWisdomTree J20190415ETF18.018.399.738.71-1.34-0.32
DXLGDestination20190415A141.22114.3466.5569.9147.7944.44
DXPEDXP Enterpri20190415A51.4325.6517.9618.207.697.45
DXYNDixie Group20190415A598.16554.20442.44442.44111.76111.76
DYDycom Indust20190415A15.527.434.004.093.433.34
DYLSWisdomTree D20190415ETF10.9334.326.236.6228.0927.70
DYNFBlackRock U.20190415ETF7.0912.1612.1812.16-0.020.00
DYNTDynatronics20190415A323.16392.20392.20392.200.000.00
DZKDirexion Dai20190415ETF36.9310.5521.9610.65-11.41-0.10
DZSIDASAN Zhone20190415A215.3798.3690.8590.857.517.51
DZZDB Gold Doub20190415ETN105.9789.5089.5089.500.000.00
EAElectronic A20190415A3.034.681.891.892.802.79
EAFGrafTech Int20190415A12.368.643.974.434.674.20
EAGGiShares ESG20190415ETF8.124.024.024.020.000.00
EARNELLINGTON RE20190415A14.8113.125.476.987.656.14
EARSAuris Medica20190415A213.78194.36178.24178.6316.1215.73
EASGXtrackers MS20190415ETF18.5120.0320.0320.030.000.00
EASIAmplify EASI20190415ETF16.7313.3313.3313.330.000.00
EASTEASTSIDE DIS20190415A176.94377.5887.4078.33290.18299.25
EATBrinker Inte20190415A7.063.350.881.232.472.12
EBEventbrite,20190415A26.2411.824.174.607.657.22
EBAYeBay Inc20190415A2.823.400.440.572.972.84
EBFEnnis, Inc.20190415A16.6310.806.176.644.634.15
EBIXEbix Inc20190415A17.0310.334.895.255.445.08
EBIZGlobal X E-c20190415ETF30.8525.2716.9217.688.347.59
EBMTEagle Bancor20190415A110.4093.4180.5780.4112.8313.00
EBNDSPDR Bloombe20190415ETF5.384.694.674.680.030.02
EBSEmergent Bio20190415A17.699.133.725.375.413.76
EBSBMeridian Ban20190415A14.2612.813.263.059.559.76
EBTCEnterprise B20190415A608.91216.31103.03105.07113.28111.24
ECHiShares MSCI20190415ETF5.213.270.751.092.522.19
ECHOEcho Global20190415A15.899.752.370.757.399.00
ECLEcolab, Inc.20190415A3.152.150.801.191.350.95
ECNSiShares MSCI20190415ETF41.5330.5530.5530.550.000.00
ECOLUS Ecology,20190415A31.5117.199.239.347.967.85
ECOMCHANNELADVIS20190415A26.7614.301.645.2412.679.06
ECONColumbia Eme20190415ETF10.568.885.435.253.453.64
ECORelectroCore,20190415A214.13123.1495.15103.4227.9919.72
ECPGEncore Capit20190415A24.4312.4410.9911.001.451.44
ECTECA Marcellu20190415A57.5536.9931.2230.925.786.07
EDConsolidated20190415A3.353.000.941.582.061.42
EDCDirexion Dai20190415ETF7.044.793.613.691.181.10
EDENiShares MSCI20190415ETF30.7233.3021.1726.6512.136.64
EDITEditas Medic20190415A17.7014.434.235.2610.209.17
EDIVSPDR S&P Eme20190415ETF39.6412.9510.3110.452.642.50
EDNTEdison Natio20190415A232.07213.07194.32194.3218.7518.75
EDOGALPS Emergin20190415ETF33.378.368.248.240.110.11
EDOWFirst Trust20190415ETF25.9821.9421.9421.940.000.00
EDRYEuroDry Ltd.20190415A332.58232.72198.85212.5533.8620.16
EDUCEducational20190415A135.04117.3684.4189.3732.9527.99
EDVVanguard Wor20190415ETF6.242.822.482.480.340.34
EDZDirexion Dai20190415ETF6.784.231.721.912.522.33
EEEl Paso Elec20190415A13.245.931.551.294.384.64
EEFTEuronet Worl20190415A7.344.070.811.433.262.65
EEHELEMENTS Lin20190415ETN501.99
EELVInvesco S&P20190415ETF40.7421.7718.6619.903.111.87
EEMiShares MSCI20190415ETF2.273.262.222.431.050.83
EEMAiShares MSCI20190415ETF21.598.405.577.182.831.22
EEMDAAM S&P Emer20190415ETF82.1273.6573.6573.650.000.00
EEMOInvesco S&P20190415ETF77.8831.3031.3031.300.000.00
EEMSiShares MSCI20190415ETF37.8615.6314.1514.241.471.39
EEMViShares Edge20190415ETF1.801.270.780.930.490.34
EEMXSPDR MSCI Em20190415ETF36.927.036.806.800.240.24
EESWisdomTree U20190415ETF12.679.5111.6510.38-2.15-0.87
EETProShares Ul20190415ETF60.8010.65-9.93-10.4320.5821.08
EEVProShares Tr20190415ETF7.035.103.823.801.281.30
EEXEmerald Hold20190415A29.2713.306.476.846.836.45
EFAiShares MSCI20190415ETF1.511.330.710.930.620.40
EFADProShares MS20190415ETF32.1120.9016.4216.614.474.29
EFASGlobal X MSC20190415ETF56.4112.1212.1312.12-0.020.00
EFAViShares Edge20190415ETF1.401.481.291.310.190.17
EFAXSPDR MSCI EA20190415ETF36.624.814.814.810.000.00
EFCEllington Fi20190415A8.985.562.582.232.983.34
EFGiShares MSCI20190415ETF3.291.951.711.740.240.21
EFNLiShares MSCI20190415ETF18.5330.6228.6828.691.941.94
EFOProShares Ul20190415ETF50.76
EFOIEnergy Focus20190415A389.56441.12466.23467.05-25.11-25.93
EFSCEnterprise F20190415A27.0332.40-2.971.7535.3730.65
EFUProShares Tr20190415ETF39.8655.2842.5142.5112.7712.77
EFViShares MSCI20190415ETF2.002.162.172.09-0.020.07
EFXEquifax, Inc20190415A5.393.281.271.392.021.89
EFZProShares Tr20190415ETF6.816.765.065.061.701.70
EGANeGain Corpor20190415A21.6018.494.554.1513.9414.35
EGBNEagle Bancor20190415A18.639.303.103.656.205.65
EGHT8x8, Inc. Co20190415A7.947.220.880.846.346.39
EGLEEagle Bulk S20190415A29.9232.8424.4823.788.369.06
EGOEldorado Gol20190415A22.4722.299.839.2912.4613.00
EGOVNIC Inc20190415A11.7310.440.330.8510.119.59
EGPEastGroup Pr20190415A13.174.39-0.200.264.594.13
EGPTVanEck Vecto20190415ETF153.3441.9133.9830.677.9311.24
EGRXEagle Pharma20190415A44.3727.6316.4016.6611.2410.97
EGYVaalco Energ20190415A48.4943.4819.2521.0724.2322.53
EHCEncompass He20190415A6.312.400.350.832.051.57
EHTHeHealth, Inc20190415A26.2822.987.7511.5615.2311.43
EIDOiShares MSCI20190415ETF3.999.764.302.445.507.37
EIDXEidos Therap20190415A206.1582.1344.3646.0737.7736.06
EIGEmployers Ho20190415A14.985.620.931.614.694.01
EIGIEndurance In20190415A19.7920.203.013.5517.1816.64
EIGREiger BioPha20190415A49.8528.033.585.6224.4622.41
EIRLiShares MSCI20190415ETF97.0625.9720.7522.715.233.27
EISiShares MSCI20190415ETF36.6126.0824.1825.361.900.73
EIXEdison Inter20190415A3.994.083.272.110.811.97
EKARIdeanomics N20190415ETF78.6922.9823.2123.21-0.23-0.23
EKSOEkso Bionics20190415A71.4647.8423.4332.5424.4215.30
ELThe Estee La20190415A3.902.600.691.131.901.46
ELANElanco Anima20190415A3.692.780.421.262.361.52
ELDWisdomTree E20190415ETF66.0934.4714.8625.6019.618.87
ELFe.l.f. Beaut20190415A15.1011.254.935.316.325.94
ELGXEndologix In20190415A64.7726.9216.7019.7310.227.21
ELLOEllomay Capi20190415A683.00627.60481.24382.46146.36245.13
ELMDElectromed,20190415A96.53131.77131.15131.150.620.62
ELOXEloxx Pharma20190415A344.22205.51138.39138.3767.1267.14
ELSEquity Lifes20190415A6.123.260.460.882.802.39
ELSEElectro-Sens20190415A363.53136.96103.73103.7333.2433.24
ELTKEltek Ltd20190415A402.42290.08289.65289.650.430.43
ELVTElevate Cred20190415A44.5633.3521.7225.3411.638.01
ELYCallaway Gol20190415A6.826.102.022.354.083.75
EMAGVanEck Vecto20190415ETF137.6325.7825.7825.780.000.00
EMANeMagin Corpo20190415A198.81140.28141.35142.22-1.07-1.94
EMBiShares J.P.20190415ETF0.921.060.380.790.690.28
EMBHiShares Inte20190415ETF21.5814.8314.8314.830.000.00
EMCBWisdomTree E20190415ETF78.5317.3317.3317.330.000.00
EMCFEmclaire Fin20190415A167.41138.72138.72138.720.000.00
EMCGWisdomTree E20190415ETF42.1134.9534.9534.950.000.00
EMDVProShares MS20190415ETF36.3811.4211.4211.420.000.00
EMEEMCOR Group,20190415A9.044.161.181.332.982.83
EMFMGlobal X MSC20190415ETF71.7329.9129.9129.910.000.00
EMGFiShares Edge20190415ETF16.878.287.507.780.780.50
EMHYiShares J.P.20190415ETF6.574.172.892.821.291.35
EMIFiShares Emer20190415ETF106.9547.3121.9648.6025.34-1.30
EMIHXtrackers Em20190415ETF201.51
EMKREmcore Corp20190415A36.21145.41-0.144.20145.55141.21
EMLEastern Comp20190415A293.94109.19110.05111.41-0.86-2.22
EMLCVanEck Vecto20190415ETF2.961.920.671.071.190.82
EMLPFirst Trust20190415ETF4.123.213.733.47-0.53-0.27
EMMFWisdomTree E20190415ETF65.2731.2231.2231.220.000.00
EMMSEmmis Commun20190415A370.20442.20256.09346.44186.1295.77
EMNEastman Chem20190415A4.392.520.530.801.991.73
EMPEntergy Miss20190415A24.3516.2514.9814.981.271.27
EMQQEMQQ The Eme20190415ETF10.956.795.726.621.070.17
EMREmerson Elec20190415A2.341.690.640.641.051.06
EMSGXtrackers MS20190415ETF37.18
EMSHProShares Sh20190415ETF52.809.709.709.700.000.00
EMTLSPDR DoubleL20190415ETF32.0425.1125.1125.110.000.00
EMTYProShares De20190415ETF18.7812.126.616.615.505.50
EMXEMX Royalty20190415A102.5090.0375.3575.3514.6814.68
EMXCiShares MSCI20190415ETF22.989.559.119.110.440.44
ENBEnbridge, In20190415A2.692.320.760.981.571.35
ENBLENABLE MIDST20190415A11.737.563.043.494.514.07
ENDPEndo Interna20190415A13.7911.421.102.1810.329.24
ENFRAlerian Ener20190415ETF45.7220.4015.2415.625.164.78
ENGENGlobal Cor20190415A753.86620.09570.93574.6549.1645.44
ENLCENLINK MIDST20190415A8.296.862.312.864.553.99
ENLVEnlivex Ther20190415A497.08386.83350.67350.6736.1636.16
ENOBEnochian Bio20190415A56.9837.2936.9936.690.300.60
ENORiShares MSCI20190415ETF26.9228.4728.2228.250.250.21
ENPHEnphase Ener20190415A10.9912.082.412.809.689.28
ENREnergizer Ho20190415A6.423.110.250.442.862.67
ENSEnerSys, Inc20190415A11.674.310.721.273.593.04
ENSGThe Ensign G20190415A16.508.823.113.495.715.33
ENSVEnservco Cor20190415A230.42197.75175.15175.0122.6122.74
ENTGlobal Eagle20190415A174.15105.0735.6255.9469.4549.13
ENTAEnanta Pharm20190415A33.9117.913.965.7813.9512.13
ENTGEntegris Inc20190415A4.845.52-0.110.635.634.89
ENTRERShares Ent20190415ETF28.6626.6325.6525.650.970.97
ENTXEntera Bio L20190415A442.76230.26245.88245.88-15.62-15.62
ENVENVESTNET, I20190415A19.607.595.195.672.391.92
ENVAEnova Intern20190415A17.498.453.164.135.294.32
ENZEnzo Biochem20190415A56.5925.65-2.577.9428.2217.72
ENZLiShares Trus20190415ETF32.5129.0328.6529.020.380.01
EOGEOG Resource20190415A4.083.601.461.632.151.98
EOLSEvolus, Inc.20190415A59.3631.8427.0526.994.784.84
EPAMEPAM SYSTEMS20190415A9.743.730.921.792.811.94
EPAYBottomline T20190415A13.4217.8213.8515.023.972.80
EPCEdgewell Per20190415A14.685.312.791.802.523.51
EPDEnterprise P20190415A3.463.092.052.391.040.70
EPHEiShares MSCI20190415ETF7.8630.08-2.61-5.1032.6935.18
EPIWisdomTree I20190415ETF3.833.88-0.100.623.983.26
EPIXESSA Pharma20190415A329.51219.0390.11101.14128.92117.89
EPMEvolution Pe20190415A28.3731.0411.379.3019.6821.74
EPOLiShares MSCI20190415ETF4.822.651.651.581.001.07
EPPiShares MSCI20190415ETF2.173.482.111.891.371.59
EPREPR Properti20190415A6.702.890.871.362.021.53
EPRFInnovator S&20190415ETF30.0211.527.8112.243.72-0.72
EPRTEssential Pr20190415A18.469.185.816.203.372.97
EPSWisdomTree U20190415ETF17.076.516.536.51-0.030.00
EPSNEpsilon Ener20190415A1183.84766.02766.02766.020.000.00
EPUiShares MSCI20190415ETF16.4120.15-0.273.0320.4217.12
EPVProShares Ul20190415ETF17.3321.6821.9221.55-0.240.13
EPZMEpizyme, Inc20190415A35.9219.995.736.3314.2713.66
EQEquillium, I20190415A860.40244.73209.94225.1034.7919.63
EQALInvesco Russ20190415ETF5.3220.46-2.41-2.2522.8722.71
EQBKEquity Bancs20190415A44.9717.8512.5213.415.334.44
EQCEquity Commo20190415A4.763.110.921.152.191.96
EQHEquitable Ho20190415A4.872.90-1.20-0.894.103.79
EQIXEquinix, Inc20190415A7.643.611.551.892.061.72
EQLALPS Equal S20190415ETF9.2417.2616.6217.280.65-0.02
EQMEQM Midstrea20190415A10.016.373.303.643.082.74
EQREquity Resid20190415A2.901.350.14-0.201.201.55
EQRRProShares Eq20190415ETF14.05
EQSEquus Total20190415A403.46225.85225.85225.850.000.00
EQTEQT CORP20190415A5.504.422.382.532.041.90
EQWLInvesco S&P20190415ETF24.2725.9527.2227.22-1.27-1.27
ERAERA GROUP IN20190415A33.0127.4218.0719.179.358.30
ERFEnerplus Cor20190415A11.3110.732.733.868.006.86
ERIEldorado Res20190415A12.549.952.462.947.487.00
ERIEErie Indemni20190415A22.7511.222.913.888.317.34
ERIIEnergy Recov20190415A22.2221.703.443.5218.2618.20
ERMEquityCompas20190415ETF28.1730.0030.0030.000.000.00
EROSEROS INTERNA20190415A21.4213.508.619.714.903.80
ERSXERShares Non20190415ETF116.7098.1498.1498.140.000.00
ERUSiShares MSCI20190415ETF3.512.941.171.321.771.62
ERXDirexion Dai20190415ETF4.414.211.200.893.013.32
ERYDirexion Dai20190415ETF9.105.031.001.704.033.33
ESEversource E20190415A2.601.480.230.321.251.16
ESBKElmira Savin20190415A212.72216.79216.79216.790.000.00
ESCAEscalade Inc20190415A358.72134.57129.01129.555.565.02
ESEESCO Technol20190415A20.368.594.423.914.174.68
ESEAEuroseas Ltd20190415A308.58220.18172.05172.0548.1448.14
ESGFlexShares T20190415ETF5.025.726.165.99-0.45-0.28
ESGDiShares Trus20190415ETF15.718.638.268.510.370.12
ESGEiShares, Inc20190415ETF21.639.919.999.51-0.090.40
ESGGFlexShares S20190415ETF30.8314.8614.8614.860.000.00
ESGNColumbia Sus20190415ETF71.9916.3816.0016.000.370.37
ESGREnstar Group20190415A33.7615.1310.2410.734.894.41
ESGSColumbia Sus20190415ETF37.3314.9514.9514.950.000.00
ESGUiShares Trus20190415ETF5.827.287.507.03-0.210.26
ESGVVanguard ESG20190415ETF4.823.310.871.232.442.08
ESIElement Solu20190415A9.858.692.663.116.045.58
ESLTElbit System20190415A20.8513.369.619.863.743.50
ESMLiShares ESG20190415ETF35.1559.0258.1658.200.870.82
ESNTEssent Group20190415A7.154.071.841.822.242.25
ESPEspey Mfg. &20190415A252.43206.11206.11206.110.000.00
ESPOVanEck Vecto20190415ETF21.9712.4611.3911.691.080.78
ESPREsperion The20190415A26.7916.536.877.599.668.94
ESQEsquire Fina20190415A194.46165.53153.71158.2911.827.24
ESRTEMPIRE STATE20190415A6.804.561.992.212.572.35
ESSEssex Proper20190415A7.623.231.091.372.141.86
ESSAESSA Bancorp20190415A103.99115.1459.2759.2755.8755.87
ESTAEstablishmen20190415A110.4251.6813.7118.8238.3233.22
ESTCElastic N.V.20190415A15.426.943.133.863.813.09
ESTEEarthstone E20190415A35.1821.53-4.99-5.1226.5326.65
ESXBCommunity Ba20190415A106.2660.4856.1156.114.364.36
ETEnergy Trans20190415A6.495.342.913.132.422.21
ETFCE*Trade Fina20190415A2.712.220.510.821.721.41
ETHEthan Allen20190415A10.396.312.102.834.213.49
ETHOETF Managers20190415ETF22.1285.2683.7084.891.570.38
ETMEntercom Com20190415A16.4013.642.455.9911.177.64
ETNEaton Corpor20190415A3.271.830.871.030.960.81
ETONEton Pharmac20190415A188.8932.5624.5325.688.026.88
ETREntergy Corp20190415A2.531.390.720.700.660.68
ETRNEquitrans Mi20190415A6.624.240.971.183.263.05
ETSYEtsy, Inc.20190415A7.415.343.243.022.102.31
ETTXEntasis Ther20190415A285.78229.29228.65228.650.640.64
EUDGWisdomTree E20190415ETF16.4616.6116.6116.610.000.00
EUDVProShares MS20190415ETF11.7815.8415.8415.840.000.00
EUFNiShares MSCI20190415ETF5.135.391.291.344.104.05
EUMProShares Tr20190415ETF5.565.362.872.772.492.59
EUMFWisdomTree E20190415ETF55.92137.27137.27137.270.000.00
EUMViShares Edge20190415ETF15.178.348.348.340.000.00
EURLDirexion Dai20190415ETF11.709.599.489.600.10-0.02
EURNEURONAV NV20190415A11.0810.186.346.473.843.71
EURZXtrackers Eu20190415ETF33.5820.1220.1220.120.000.00
EUSAiShares MSCI20190415ETF6.0821.7518.3918.563.363.19
EUSCWisdomTree E20190415ETF10.6630.4410.648.4919.8021.95
EVEaton Vance20190415A5.543.030.951.512.081.52
EVAEnviva Partn20190415A32.9810.993.027.347.973.66
EVBGEverbridge,20190415A22.3410.215.095.315.185.00
EVBNEvans Bancor20190415A110.8866.3761.2257.825.158.55
EVCEntravision20190415A44.2827.8924.7118.593.189.30
EVEREverQuote, I20190415A218.57122.8883.27184.2739.61-61.39
EVFMEvofem Biosc20190415A249.61196.06134.99134.5561.0661.50
EVGNEVOGENE LTD.20190415A204.69101.8048.3049.3453.5052.47
EVHEvolent Heal20190415A15.6020.6012.9114.977.695.63
EVIEVI Industri20190415A151.2257.5350.9650.646.586.90
EVKEver-Glory I20190415A558.02489.90489.90489.900.000.00
EVLOEvelo Biosci20190415A344.30214.89127.83130.5487.0684.35
EVOKEvoke Pharma20190415A151.26101.9681.2290.2520.7411.70
EVOLEvolving Sys20190415A211.07228.89240.92240.92-12.04-12.04
EVOPEVO Payments20190415A41.3530.437.348.8323.0921.61
EVREvercore Inc20190415A9.154.420.760.853.663.57
EVRGEvergy, Inc.20190415A4.312.450.250.472.191.98
EVRIEveri Holdin20190415A10.768.544.975.413.573.13
EVTCEVERTEC, INC20190415A9.786.083.413.622.672.46
EVXVanEck Vecto20190415ETF59.7130.4128.8927.631.522.78
EWEdwards Life20190415A5.082.401.061.051.341.35
EWAiShares MSCI20190415ETF4.584.032.012.112.011.92
EWBCEast-West Ba20190415A6.8713.850.371.0913.4812.76
EWCiShares MSCI20190415ETF3.522.801.251.321.541.48
EWCOInvesco Exch20190415ETF19.29221.61221.61221.610.000.00
EWDiShares MSCI20190415ETF3.122.671.921.720.750.95
EWGiShares MSCI20190415ETF3.543.081.661.761.431.32
EWGSiShares MSCI20190415ETF25.4827.759.2122.2318.545.52
EWHiShares MSCI20190415ETF3.782.491.651.890.840.60
EWIiShares MSCI20190415ETF3.522.841.361.591.481.25
EWJiShares MSCI20190415ETF1.821.640.370.541.201.04
EWJEiShares MSCI20190415ETF11.81
EWJViShares MSCI20190415ETF8.79
EWKiShares MSCI20190415ETF20.2813.608.498.495.115.10
EWLiShares MSCI20190415ETF2.802.200.240.311.961.89
EWMiShares MSCI20190415ETF3.4111.684.0411.317.970.58
EWMCInvesco S&P20190415ETF22.2811.8912.2712.57-0.38-0.68
EWNiShares MSCI20190415ETF3.263.031.962.201.080.83
EWOiShares MSCI20190415ETF32.6227.1216.6624.6310.462.49
EWPiShares MSCI20190415ETF3.372.701.011.121.691.57
EWQiShares MSCI20190415ETF3.282.730.580.512.152.22
EWREInvesco S&P20190415ETF23.8617.5417.5417.140.010.40
EWSiShares MSCI20190415ETF4.083.121.191.381.931.74
EWSCInvesco S&P20190415ETF42.5780.0217.1717.2462.8562.78
EWTiShares MSCI20190415ETF2.822.331.011.431.330.91
EWUiShares MSCI20190415ETF2.952.321.251.371.070.95
EWUSiShares MSCI20190415ETF49.8852.0838.9439.0513.1413.03
EWVProShares Tr20190415ETF96.6299.4797.1497.142.332.33
EWWiShares MSCI20190415ETF2.192.130.510.681.621.45
EWXSPDR S&P Eme20190415ETF8.465.363.214.162.151.19
EWYiShares MSCI20190415ETF1.571.830.550.731.281.09
EWZiShares MSCI20190415ETF2.463.340.831.192.522.16
EWZSiShares MSCI20190415ETF63.0827.0922.3023.784.793.32
EXASExact Scienc20190415A12.089.033.102.895.936.14
EXCExelon Corpo20190415A2.022.141.320.910.821.23
EXELExelixis Inc20190415A5.269.282.693.906.615.38
EXFOEXFO INC.20190415A65.3042.1030.5927.1111.5014.99
EXIiShares Glob20190415ETF35.1710.844.216.276.634.57
EXKEndeavour Si20190415A42.7538.2114.7215.9223.4822.27
EXLSExlService H20190415A34.5118.093.504.8914.6013.21
EXPEagle Materi20190415A8.424.111.781.682.332.43
EXPDExpeditors I20190415A3.242.370.570.731.801.64
EXPEExpedia Grou20190415A4.676.101.291.734.814.37
EXPIeXp World Ho20190415A109.7867.8549.6747.2018.1820.66
EXPOExponent Inc20190415A12.374.281.172.293.111.99
EXPRExpress, Inc20190415A27.0618.579.9511.318.627.26
EXRExtra Space20190415A6.242.671.061.221.611.45
EXTNExterran Cor20190415A23.3410.113.194.156.925.96
EXTRExtreme Netw20190415A13.4213.41-4.74-4.4218.2217.89
EYENational Vis20190415A15.4311.936.216.725.715.21
EYEGEyegate Phar20190415A348.99298.74266.76270.4231.9828.31
EYENEyenovia, In20190415A237.14100.8870.5069.6330.3831.25
EYESSecond Sight20190415A130.04196.40175.46175.5520.9420.85
EYLDCambria Emer20190415ETF135.11123.99-10.97-10.97134.96134.96
EYPTEyePoint Pha20190415A76.4353.6226.1233.2927.4920.32
EZAiShares MSCI20190415ETF2.662.391.011.081.371.30
EZJProShares Ul20190415ETF175.27181.13181.13181.130.000.00
EZMWisdomTree U20190415ETF7.744.534.464.390.060.13
EZPWEzcorp Inc20190415A15.9921.140.310.9820.8320.16
EZUiShare MSCI20190415ETF2.491.981.181.210.800.76
FFord Motor C20190415A10.759.375.255.444.133.94
FAARFirst Trust20190415ETF22.8610.6510.5010.470.140.18
FABFirst Trust20190415ETF32.7723.0321.4121.961.621.07
FADFirst Trust20190415ETF26.1113.2813.9313.28-0.650.00
FAFFirst Americ20190415A5.102.711.411.351.301.36
FALNiShares Fall20190415ETF14.217.677.087.190.590.47
FAMIFarmmi, Inc.20190415A151.73141.96105.96103.5835.9938.38
FANFirst Trust20190415ETF17.7425.1423.7925.141.350.00
FANGDiamondback20190415A6.714.221.660.712.563.51
FARMFarmer Bros20190415A40.2817.98-1.1810.1719.177.82
FAROFaro Technol20190415A51.3014.6011.8210.952.783.65
FASDirexion Dai20190415ETF4.353.491.231.482.262.02
FASTFastenal Co20190415A2.353.500.230.673.272.84
FATFAT Brands I20190415A146.7593.4593.4593.450.000.00
FATEFate Therape20190415A22.6512.824.519.008.313.82
FAUSFirst Trust20190415ETF3.250.340.340.340.000.00
FAZDirexion Dai20190415ETF11.7810.936.617.324.323.61
FBFacebook, In20190415A1.601.320.090.321.231.00
FBCFlagstar Ban20190415A11.464.022.392.351.631.67
FBGXUBS AG FI En20190415ETN59.1330.4020.4824.739.915.66
FBHSFORTUNE BRAN20190415A3.602.320.210.362.111.96
FBIOFortress Bio20190415A103.76113.1689.1477.9324.0135.23
FBIZFirst Busine20190415A84.6245.0746.1245.06-1.050.01
FBKFB Financial20190415A41.7817.7711.7911.505.986.28
FBMFoundation B20190415A27.8611.89-3.77-0.5615.6612.45
FBMSFirst Bancsh20190415A60.0072.9132.8133.2140.1139.71
FBNCFirst Bancor20190415A18.7819.846.774.9913.0714.84
FBNDFidelity Tot20190415ETF2.812.900.580.582.332.33
FBPFirst BanCor20190415A8.937.201.372.305.834.89
FBSSFauquier Ban20190415A703.68397.70397.70397.700.000.00
FBTFirst Trust20190415ETF7.644.066.105.41-2.04-1.35
FBZFirst Trust20190415ETF54.4125.3619.6719.675.695.69
FCFranklin Cov20190415A89.2044.2733.1635.0511.119.23
FCAFirst Trust20190415ETF170.52113.38109.52109.523.863.86
FCALFirst Trust20190415ETF63.55295.5395.8095.80199.72199.72
FCANFirst Trust20190415ETF29.7035.0035.0035.000.000.00
FCAPFirst Capita20190415A390.67121.72120.51122.441.21-0.72
FCAUFIAT CHRYSLE20190415A6.237.084.554.832.532.25
FCBCFirst Commun20190415A52.9947.3121.9524.1625.3623.15
FCBPFirst Choice20190415A185.71100.54106.53106.53-5.99-5.99
FCCOFirst Commun20190415A170.20126.72120.48125.926.240.80
FCCY1st Constitu20190415A239.49318.73227.21330.1291.51-11.40
FCEFFirst Trust20190415ETF45.8432.7732.7732.770.000.00
FCELFuelCell Ene20190415A107.15106.7797.0798.719.708.06
FCFFirst Common20190415A8.786.842.783.114.063.73
FCFSFirstCash, I20190415A13.758.601.533.806.934.67
FCGFirst Trust20190415ETF5.885.772.532.503.243.27
FCNFTI Consulti20190415A12.033.961.382.142.581.82
FCNCAFirst Citize20190415A38.2919.2910.8812.198.286.96
FCOMFidelity MSC20190415ETF6.0511.186.136.595.064.59
FCORFidelity Cor20190415ETF8.9114.1112.1312.021.982.09
FCPTFour Corners20190415A9.615.291.471.403.823.89
FCTRFirst Trust20190415ETF26.5914.3314.7814.78-0.45-0.45
FCVTFirst Trust20190415ETF23.615.025.014.900.000.11
FCXFreeport-McM20190415A7.418.065.245.132.832.95
FDDFirst Trust20190415ETF7.8410.178.328.341.851.83
FDEFFirst Defian20190415A66.4231.8517.6818.5014.1713.35
FDEMFidelity Tar20190415ETF3.9421.5021.5021.500.000.00
FDEVFidelity Tar20190415ETF4.200.330.330.330.000.00
FDHYFidelity Hig20190415ETF17.29133.2718.2824.77115.00108.50
FDISFidelity MSC20190415ETF3.463.382.383.081.000.30
FDIVFirst Trust20190415ETF12.706.906.906.900.000.00
FDLFirst Trust20190415ETF3.412.232.152.080.080.16
FDLOFidelity Low20190415ETF8.144.744.814.69-0.070.05
FDMFirst Trust20190415ETF9.429.6310.379.42-0.740.22
FDMOFidelity Mom20190415ETF16.1352.528.3250.8044.211.72
FDNFirst Trust20190415ETF2.662.051.001.161.050.90
FDNIFirst Trust20190415ETF39.9942.2342.1942.190.040.04
FDPFresh Del Mo20190415A21.528.820.881.357.957.47
FDRRFidelity Div20190415ETF12.5110.657.707.662.962.99
FDTFirst Trust20190415ETF14.177.046.516.670.530.37
FDTSFirst Trust20190415ETF104.5753.0553.0553.050.000.00
FDUSFidus Invest20190415A18.0721.604.205.3517.4016.25
FDVVFidelity Hig20190415ETF12.387.114.964.492.152.61
FDXFedEx Corpor20190415A2.981.740.750.790.990.96
FEFirstEnergy20190415A2.582.070.690.851.381.22
FEIMFrequency El20190415A187.2761.3260.5060.770.820.55
FELEFranklin Ele20190415A19.196.793.093.843.712.96
FEMFirst Trust20190415ETF5.2212.816.1011.286.711.53
FEMBFirst Trust20190415ETF31.9319.1019.1019.100.000.00
FEMSFirst Trust20190415ETF82.4638.2838.8038.79-0.52-0.51
FENCFennec Pharm20190415A223.73176.65144.77146.7431.8829.91
FENYFidelity MSC20190415ETF5.764.224.676.26-0.46-2.05
FEPFirst Trust20190415ETF7.254.374.294.330.090.05
FETFORUM ENERGY20190415A21.0915.725.656.0310.079.68
FEULCredit Suiss20190415ETN59.5338.9638.8438.840.130.13
FEUZFirst Trust20190415ETF69.5026.1526.1526.150.000.00
FEXFirst Trust20190415ETF3.536.643.463.983.182.66
FEYEFireEye, Inc20190415A6.416.481.612.704.873.78
FEZSPDR EURO ST20190415ETF2.642.210.991.121.231.10
FFFuture Fuel20190415A19.869.935.718.754.221.18
FFBCFirst Financ20190415A11.089.524.785.234.744.29
FFBWFFBW, Inc. C20190415A117.9747.6148.7148.71-1.11-1.11
FFEUBarclays ETN20190415ETN59.9446.1846.2446.26-0.07-0.08
FFGFBL Financia20190415A80.1039.6029.8733.939.735.67
FFHGFormula Foli20190415ETF35.4917.1617.9016.99-0.750.16
FFHLFuwei Films20190415A206.51138.2593.15104.3645.1033.90
FFICFlushing Fin20190415A42.2512.936.567.176.375.76
FFINFirst Financ20190415A13.298.012.752.715.265.30
FFIUUVA Unconstr20190415ETF52.74
FFIVF5 Networks20190415A7.053.460.871.252.592.21
FFNWFirst Financ20190415A123.8272.6954.6260.0618.0712.63
FFRFirst Trust20190415ETF69.1124.5117.9123.296.601.22
FFSGFormulaFolio20190415ETF38.3820.9919.7218.451.282.54
FFTGFormulaFolio20190415ETF32.1415.6413.6813.711.951.93
FFTIFormulaFolio20190415ETF22.327.667.707.70-0.04-0.04
FFTYInnovator IB20190415ETF4.286.011.015.605.000.41
FFWMFirst Founda20190415A19.2013.422.292.1211.1311.30
FGFGL Holdings20190415A12.436.406.415.20-0.011.17
FGBIFIRST GUARAN20190415A585.97461.62364.84447.5696.7814.06
FGDFirst Trust20190415ETF8.6114.988.886.926.118.06
FGENFibroGen, In20190415A18.5826.82-1.330.8228.1525.99
FGMFirst Trust20190415ETF16.547.93-28.76-28.7636.6936.69
FHBFirst Hawaii20190415A4.7113.150.401.7712.7711.39
FHKFirst Trust20190415ETF44.3537.0337.6337.63-0.61-0.61
FHLCFidelity MSC20190415ETF3.987.011.631.905.385.10
FHNFirst Horizo20190415A7.065.451.472.003.963.42
FIFRANKS INTER20190415A17.9613.888.488.785.395.09
FIBKFirst Inters20190415A12.745.323.451.971.873.35
FIBRiShares Edge20190415ETF8.948.227.377.370.850.85
FICOFair Isaac C20190415A12.636.032.102.973.943.06
FIDFirst Trust20190415ETF151.81113.9891.49102.7322.4911.25
FIDIFidelity Int20190415ETF57.7029.5514.2414.2415.3115.31
FIDUFidelity MSC20190415ETF4.324.353.824.060.520.28
FIEEFI Enhanced20190415ETN85.4139.6639.7439.73-0.08-0.07
FILLiShares MSCI20190415ETF73.3434.5234.5234.520.000.00
FINXGlobal X Fun20190415ETF17.0913.2011.7011.121.502.09
FISFidelity Nat20190415A1.791.380.690.870.690.50
FISIFinancial In20190415A99.6041.4233.3833.168.048.26
FISRSPDR SSGA Fi20190415ETF10.424.946.596.37-1.65-1.42
FISVFiserv Inc20190415A2.052.841.711.551.131.30
FITFitbit, Inc.20190415A18.2515.357.418.567.936.79
FITBFifth Third20190415A3.685.591.481.254.124.34
FIVAFidelity Int20190415ETF31.5738.5619.7724.2818.7814.28
FIVEFive Below,20190415A8.725.362.232.853.122.50
FIVGDefiance Nex20190415ETF6.368.765.486.183.282.58
FIVNFIVE9, INC.20190415A13.349.253.023.816.235.45
FIWFirst Trust20190415ETF10.9523.1723.1723.400.00-0.23
FIXComfort Syst20190415A11.134.941.992.152.952.79
FIXDFirst Trust20190415ETF13.178.378.268.230.110.14
FIXXHomology Med20190415A27.7114.493.907.5310.596.95
FIYYBarclays ETN20190415ETN55.0128.9927.4327.701.561.29
FIZZNational Bev20190415A19.4021.397.7810.5413.6110.84
FJPFirst Trust20190415ETF39.6811.1411.2611.74-0.13-0.61
FKOFirst Trust20190415ETF67.93426.94239.83239.83187.12187.12
FKUFirst Trust20190415ETF52.0234.0636.1140.16-2.05-6.09
FLFoot Locker,20190415A4.472.370.350.762.021.61
FLAGFLAG-Forensi20190415ETF56.1120.2826.7974.44-6.51-54.16
FLATiPath US Tre20190415ETF535.04192.53108.65108.6583.8883.88
FLAXFranklin FTS20190415ETF133.1673.6473.6473.640.000.00
FLBLFranklin Lib20190415ETF31.3923.9123.9123.910.000.00
FLBRFranklin FTS20190415ETF38.8037.0833.2233.223.863.86
FLCAFranklin FTS20190415ETF99.7723.0423.0423.040.000.00
FLCHFranklin FTS20190415ETF27.4529.8626.1426.183.723.68
FLCOFranklin Lib20190415ETF27.0721.4521.3021.260.150.19
FLDMFluidigm Cor20190415A15.8513.003.154.619.858.39
FLDRFidelity Low20190415ETF6.234.914.914.910.000.00
FLEEFranklin FTS20190415ETF8.80
FLEHFranklin FTS20190415ETF32.2310.1510.1510.150.000.00
FLEUBarclays ETN20190415ETN50.3091.0791.0791.070.000.00
FLEXFlex Ltd. Or20190415A9.027.452.561.154.896.30
FLFRFranklin FTS20190415ETF12.6243.0343.0343.030.000.00
FLGBFranklin FTS20190415ETF20.7321.7420.9121.190.820.54
FLGECredit Suiss20190415ETN25.1812.305.095.107.217.20
FLGRFranklin FTS20190415ETF12.3610.0910.0910.090.000.00
FLGTFulgent Gene20190415A291.88138.3388.1189.6250.2348.71
FLHKFranklin FTS20190415ETF16.0158.9253.8053.805.135.13
FLHYFranklin Lib20190415ETF36.547.753.887.753.880.00
FLIAFranklin Lib20190415ETF39.3719.5019.5019.500.000.00
FLICFirst of Lon20190415A27.9719.7611.3710.378.399.39
FLINFranklin FTS20190415ETF30.3715.44-6.71-6.7122.1522.15
FLIRFlir Systems20190415A6.159.76-0.351.9810.117.79
FLIYFranklin FTS20190415ETF12.637.867.867.860.000.00
FLJHFranklin FTS20190415ETF25.4711.7511.7511.750.000.00
FLJPFranklin FTS20190415ETF15.788.477.377.321.101.15
FLKRFranklin FTS20190415ETF28.0436.6626.8026.809.879.87
FLLFull House R20190415A420.63382.96382.25382.250.710.71
FLLAFranklin FTS20190415ETF18.7615.1115.1415.14-0.03-0.03
FLLVFranklin Lib20190415ETF31.11348.91348.91348.910.000.00
FLMBFranklin Lib20190415ETF27.547.297.297.290.000.00
FLMIFranklin Lib20190415ETF48.13
FLMNFalcon Miner20190415A73.2557.3642.1643.2515.2014.11
FLMXFranklin FTS20190415ETF38.3923.0523.0523.050.000.00
FLNFirst Trust20190415ETF79.7234.6334.6334.630.000.00
FLNTFluent, Inc.20190415A26.2022.295.363.4116.9218.87
FLOFlowers Food20190415A5.484.322.152.402.171.93
FLOTiShares Floa20190415ETF1.971.431.181.230.240.19
FLOWSPX FLOW, In20190415A20.409.44-0.411.079.858.37
FLQDFranklin Lib20190415ETF25.345.445.445.440.000.00
FLQEFranklin Lib20190415ETF33.9621.3322.3821.33-1.050.00
FLQGFranklin Lib20190415ETF22.681.891.891.890.000.00
FLQHFranklin Lib20190415ETF30.0131.8425.5425.546.306.30
FLQLFranklin Lib20190415ETF7.556.646.796.18-0.150.46
FLQMFranklin Lib20190415ETF17.4610.439.399.391.041.04
FLQSFranklin Lib20190415ETF18.8921.1820.0720.151.111.03
FLRFluor Corpor20190415A4.752.921.822.531.100.39
FLRNSPDR Bloombe20190415ETF3.292.582.452.450.130.13
FLRTPacific Glob20190415ETF127.8698.1498.1498.140.000.00
FLRUFranklin FTS20190415ETF63.6350.9750.9750.970.000.00
FLSFlowserve Co20190415A4.562.24-4.83-3.687.075.92
FLSAFranklin FTS20190415ETF23.149.149.149.140.000.00
FLSWFranklin FTS20190415ETF157.6137.6237.6237.620.000.00
FLTFleetCor Tec20190415A5.062.210.620.861.601.35
FLTBFidelity Lim20190415ETF17.582.772.772.770.000.00
FLTRVanEck Vecto20190415ETF3.973.032.552.550.480.48
FLWS1-800-FLOWER20190415A14.5213.373.473.349.9010.03
FLXNFlexion Ther20190415A23.8924.400.861.6723.5422.73
FLXSFlexsteel In20190415A77.6336.1928.6828.167.518.03
FLZAFranklin FTS20190415ETF30.4531.0131.0131.010.000.00
FMiShares MSCI20190415ETF15.7113.9615.9017.02-1.95-3.07
FMAOFarmers & Me20190415A244.85139.47121.47127.4318.0012.04
FMATFidelity MSC20190415ETF5.3710.334.985.815.344.52
FMBFirst Trust20190415ETF15.638.528.178.480.350.04
FMBHFirst Mid Ba20190415A191.2653.0436.5641.2216.4711.82
FMBIFirst Midwes20190415A9.3511.553.272.888.288.67
FMCFMC Corporat20190415A4.302.981.431.871.551.11
FMCIForum Merger20190415A41.8020.0720.0720.070.000.00
FMFFirst Trust20190415ETF59.8652.3652.3652.360.000.00
FMHIFirst Trust20190415ETF23.5611.2311.2311.230.000.00
FMKFirst Trust20190415ETF23.668.638.638.630.000.00
FMNBFarmers Nati20190415A66.7262.8732.0832.8830.7929.98
FNFabrinet20190415A15.886.413.233.483.182.93
FNBF.N.B. Corp20190415A9.078.463.183.295.285.16
FNCBFNCB Bancorp20190415A68.6940.8119.9923.3520.8117.46
FNCLFidelity MSC20190415ETF3.983.751.703.092.050.66
FNDFloor & Deco20190415A9.097.684.046.403.641.28
FNDASchwab Funda20190415ETF5.614.263.343.270.931.00
FNDBSchwab Funda20190415ETF13.6814.538.5310.076.004.46
FNDCSchwab Funda20190415ETF13.117.317.297.280.020.02
FNDESchwab Funda20190415ETF5.883.706.575.44-2.87-1.73
FNDFSchwab Funda20190415ETF6.026.084.734.411.351.67
FNDXSchwab Funda20190415ETF3.984.242.084.232.170.01
FNFFidelity Nat20190415A4.693.881.851.912.031.97
FNGDMicroSectors20190415ETN15.2211.7810.8510.390.931.39
FNGOMicroSectors20190415ETN24.71448.12448.12448.120.000.00
FNGUMicroSectors20190415ETN11.217.095.645.391.441.70
FNGZMicroSectors20190415ETN25.75144.54144.54144.540.000.00
FNHCFedNat Holdi20190415A43.6319.358.138.8211.2210.53
FNIFirst Trust20190415ETF10.0424.764.162.3020.6122.46
FNJNFinjan Holdi20190415A65.42167.75119.43115.4148.3252.34
FNKFirst Trust20190415ETF41.0010.159.299.630.860.52
FNKOFunko, Inc.20190415A25.2413.883.734.1010.149.77
FNVFranco-Nevad20190415A4.022.570.741.111.831.46
FNWBFirst Northw20190415A333.22205.93203.75201.992.183.94
FNXFirst Trust20190415ETF7.974.463.834.080.630.38
FNYFirst Trust20190415ETF21.0419.2717.2818.632.000.65
FOCSFocus Financ20190415A58.2616.868.538.178.338.69
FOEFerro Corpor20190415A8.7010.301.101.029.219.30
FOLDAmicus Thera20190415A8.327.292.212.615.084.68
FONRFonar Corpor20190415A94.3838.3026.6229.7811.688.52
FORForestar Gro20190415A83.0917.738.4710.669.267.07
FORDForward Indu20190415A454.32272.08182.21225.0289.8747.06
FORKFuling Globa20190415A200.62126.2386.0283.8640.2142.37
FORMFormFactor I20190415A14.007.291.591.125.706.17
FORRForrester Re20190415A82.2820.695.787.0814.9113.61
FOSLFossil Group20190415A9.977.590.901.466.696.16
FOVLiShares Focu20190415ETF9.4611.8311.8311.830.000.00
FOXFox Corporat20190415A3.183.71-1.47-1.525.185.23
FOXAFox Corporat20190415A2.914.19-0.40-0.264.594.46
FOXFFox Factory20190415A18.747.783.894.313.893.47
FPAFirst Trust20190415ETF93.8547.3047.3047.300.000.00
FPACFar Point Ac20190415A62.6462.0062.0062.000.000.00
FPAYFlexShopper,20190415A182.94203.40115.81115.8187.5987.59
FPEFirst Trust20190415ETF5.253.773.693.550.080.22
FPEIFirst Trust20190415ETF13.894.845.135.13-0.29-0.29
FPHFive Point H20190415A36.7916.97-2.206.6119.1710.36
FPIFarmland Par20190415A25.4727.5517.6024.749.952.81
FPRXFive Prime T20190415A27.5838.685.526.8033.1631.88
FPXFirst Trust20190415ETF3.952.881.520.421.362.46
FPXEFirst Trust20190415ETF14.85
FPXIFirst Trust20190415ETF48.8358.3658.3658.360.000.00
FQALFidelity Qua20190415ETF9.046.766.836.83-0.08-0.07
FRFirst Indust20190415A4.043.491.031.442.462.05
FRAKVanEck Vecto20190415ETF46.7813.87-6.56-4.5620.4318.43
FRANFrancesca''s20190415A72.2394.3178.8670.1715.4524.14
FRBAFirst Bank20190415A63.4452.7061.1062.58-8.40-9.88
FRBKRepublic Fir20190415A49.6731.1821.6421.319.549.86
FRCFirst Republ20190415A6.093.540.881.212.662.33
FRDFriedman Ind20190415A140.8090.0829.1729.1760.9160.91
FRELFidelity MSC20190415ETF4.9912.323.683.698.648.63
FRGIFiesta Resta20190415A22.4718.637.586.2411.0512.39
FRIFirst Trust20190415ETF5.9311.147.619.643.521.49
FRLGLarge Cap Gr20190415ETN49.1039.3236.8939.162.430.16
FRMEFirst Mercha20190415A13.895.811.792.364.023.46
FROFrontline Lt20190415A13.4012.275.765.936.516.34
FRPHFRP Holdings20190415A121.9954.0620.0629.4234.0024.65
FRPTFreshpet, In20190415A24.1112.774.834.427.948.35
FRTFederal Real20190415A6.983.860.681.193.182.68
FRTAForterra, In20190415A63.8852.6219.3521.9233.2730.70
FSBFranklin Fin20190415A43.8017.7211.3712.066.355.66
FSBCFSB Bancorp,20190415A199.1511.5511.5511.550.000.00
FSBWFS Bancorp,20190415A210.28103.4683.8195.6619.657.80
FSCTForeScout Te20190415A19.8310.833.123.707.727.13
FSFGFirst Saving20190415A248.55188.21189.17189.17-0.96-0.96
FSIFlexible Sol20190415A153.39116.55117.13116.54-0.580.01
FSKFS KKR Capit20190415A16.2113.1111.9211.481.191.64
FSLRFirst Solar,20190415A5.586.450.000.276.456.18
FSMFORTUNA Silv20190415A29.8127.2311.8813.3615.4213.88
FSMBFirst Trust20190415ETF25.2219.1219.1219.120.000.00
FSMDFidelity Sma20190415ETF13.0017.5115.4415.442.072.07
FSPFranklin Str20190415A19.5315.4310.039.605.405.83
FSSFederal Sign20190415A12.916.651.161.755.494.90
FSTAFidelity MSC20190415ETF3.745.743.532.342.213.39
FSTRFoster (Lb)20190415A54.1932.799.5717.1323.2215.66
FSVFirstService20190415A18.8811.271.071.2610.2010.01
FSZFirst Trust20190415ETF23.026.924.894.892.042.04
FTAFirst Trust20190415ETF3.082.781.231.471.551.31
FTACFinTech Acqu20190415A20.4120.4020.4020.400.000.00
FTAGFirst Trust20190415ETF133.0733.0033.0033.000.000.00
FTAIFortress Tra20190415A14.997.314.304.093.013.22
FTCFirst Trust20190415ETF3.572.972.744.390.22-1.43
FTCHFarfetch Lim20190415A11.356.881.672.575.204.32
FTCSFirst Trust20190415ETF2.431.800.781.441.030.36
FTDRfrontdoor, i20190415A24.0629.7519.5421.1110.218.64
FTECFidelity MSC20190415ETF2.006.655.715.080.931.69
FTEKFuel Tech, I20190415A133.7171.1362.4564.568.676.56
FTFTFuture FinTe20190415A195.51204.21154.52160.2449.7043.97
FTGCFirst Trust20190415ETF8.608.178.568.56-0.39-0.39
FTHIFirst Trust20190415ETF15.268.59-2.52-1.0311.119.61
FTITechnipFMC p20190415A4.133.470.791.072.682.39
FTKFlotek Indus20190415A33.7031.0914.4214.5116.6716.58
FTLBFirst Trust20190415ETF22.345.3411.445.34-6.100.00
FTLSFirst Trust20190415ETF12.157.527.427.210.100.31
FTNTFortinet, In20190415A3.454.17-0.480.514.643.66
FTRFrontier Com20190415A40.4233.897.926.2325.9527.65
FTRIFirst Trust20190415ETF165.6582.7169.8079.3612.913.35
FTSFortis Inc.20190415A2.742.661.131.021.531.65
FTSDFranklin Lib20190415ETF5.605.555.545.420.020.13
FTSIFTS Internat20190415A40.0119.449.7612.099.687.36
FTSLFirst Trust20190415ETF4.564.663.083.291.581.37
FTSMFirst Trust20190415ETF1.691.201.201.200.000.00
FTVFortive Corp20190415A3.001.760.720.801.040.95
FTXDFirst Trust20190415ETF61.2918.9618.9618.960.000.00
FTXGFirst Trust20190415ETF44.2374.00136.73107.28-62.73-33.28
FTXHFirst Trust20190415ETF43.0319.3615.5419.363.820.00
FTXLFirst Trust20190415ETF43.8891.5169.7674.3421.7517.18
FTXNFirst Trust20190415ETF57.9260.6460.9660.64-0.320.00
FTXOFirst Trust20190415ETF4.643.350.490.882.872.47
FTXRFirst Trust20190415ETF9.6227.0028.5324.96-1.532.04
FUDE-TRACS UBS20190415ETN146.3526.7322.4926.734.240.00
FUEAB Svensk Ek20190415ETN313.79
FULH.B. Fuller20190415A10.615.502.773.222.742.28
FULTFulton Finan20190415A6.935.472.022.323.453.15
FUMBFirst Trust20190415ETF13.6712.6812.6812.680.000.00
FUNCedar Fair,20190415A23.1313.283.963.799.339.49
FUNCFirst United20190415A453.31232.19223.36225.198.847.00
FUNDSprott Focus20190415A66.8956.8854.6655.762.221.12
FUSBFirst US Ban20190415A296.96287.69222.76222.7664.9364.93
FUTProShares Ma20190415ETF23.9049.528.718.7140.8240.82
FUTYFidelity MSC20190415ETF3.666.272.752.923.523.35
FUVArcimoto, In20190415A120.7080.0753.6558.0626.4222.01
FVFirst Trust20190415ETF6.745.385.555.41-0.18-0.03
FVALFidelity Val20190415ETF21.2113.273.713.759.559.52
FVCFirst Trust20190415ETF17.3910.7310.5910.620.140.12
FVDFirst Trust20190415ETF3.212.621.631.720.990.90
FVEFive Star Se20190415A320.91282.39243.60243.0938.8039.30
FVLFirst TrustV20190415ETF23.4215.8815.8815.880.000.00
FWDBAdvisorShare20190415ETF36.27177.57-16.85-16.85194.42194.42
FWONALiberty Medi20190415A17.368.833.904.204.934.63
FWONKLiberty Medi20190415A10.827.082.523.014.564.07
FWRDForward Air20190415A15.395.181.632.243.552.94
FXDFirst Trust20190415ETF4.333.140.472.962.670.18
FXGFirst Trust20190415ETF3.784.71-9.45-13.0714.1717.79
FXHFirst Trust20190415ETF5.513.482.631.950.851.53
FXIiShares Chin20190415ETF2.234.163.093.251.080.91
FXLFirst Trust20190415ETF3.432.632.172.170.460.46
FXNFirst Trust20190415ETF8.3110.544.852.305.728.24
FXOFirst Trust20190415ETF4.3013.24-0.660.4913.9112.76
FXPProShares Ul20190415ETF4.922.570.971.211.601.36
FXRFirst Trust20190415ETF4.854.513.893.970.620.54
FXUFirst Trust20190415ETF4.967.382.852.414.534.98
FXZFirst Trust20190415ETF4.999.807.995.611.814.19
FYCFirst Trust20190415ETF11.199.959.9810.11-0.03-0.16
FYLDCambria Fore20190415ETF344.11280.35280.35280.350.000.00
FYTFirst Trust20190415ETF34.6222.3220.9621.131.351.19
FYXFirst Trust20190415ETF7.833.872.912.990.960.88
GGENPACT LIMI20190415A4.452.840.270.362.572.48
GAACambria Glob20190415ETF36.7630.9025.4825.485.425.42
GABCGerman Ameri20190415A27.4913.305.635.357.677.95
GAIAGaia, Inc. C20190415A41.9232.4420.9420.6511.5011.79
GALSPDR SSgA Gl20190415ETF19.7613.836.966.966.876.87
GALTGalectin The20190415A45.7330.429.2212.7121.2017.71
GAMRETFMG Video20190415ETF31.3426.8125.0526.251.750.56
GARSGarrison Cap20190415A24.6935.9343.7027.89-7.778.04
GASSStealthGas,20190415A106.2739.3827.0626.9112.3312.47
GATXGATX Corpora20190415A17.686.741.742.305.014.44
GAZiPath Series20190415ETN431.47
GBCIGlacier Banc20190415A11.3148.63-1.46-1.4950.0950.12
GBDCGolub Capita20190415A12.3310.557.628.392.932.15
GBFiShares Gove20190415ETF9.358.648.628.630.010.00
GBILGoldman Sach20190415ETF1.000.900.900.900.000.00
GBLGAMCO Invest20190415A139.9041.0923.3123.7117.7817.38
GBLIGlobal Indem20190415A148.1475.6754.6857.1720.9918.50
GBRNew Concept20190415A238.27134.6686.78120.9747.8713.69
GBTGlobal Blood20190415A22.1015.140.062.0915.0813.06
GBUYGoldman Sach20190415ETF15.6814.239.359.444.884.79
GBXThe Greenbri20190415A13.236.162.462.933.703.23
GCAPGain Capital20190415A22.7518.8510.4911.468.357.38
GCBCGreene Count20190415A163.6070.0961.4561.458.648.64
GCEClaymore/Rob20190415ETN576.74817.50817.50817.500.000.00
GCIGannett Co.,20190415A10.908.174.235.923.932.24
GCOGenesco Inc.20190415A14.516.460.781.135.685.33
GCOWPacer Global20190415ETF53.6323.6821.2721.272.412.41
GCPGCP Applied20190415A12.015.221.802.193.423.03
GDGeneral Dyna20190415A4.082.170.981.141.201.03
GDATGoldman Sach20190415ETF15.8711.4710.8910.890.580.58
GDDYGoDaddy Inc20190415A4.943.541.541.972.001.58
GDENGolden Enter20190415A33.5826.0210.8812.3215.1413.69
GDMAGadsden Dyna20190415ETF16.904.474.474.470.000.00
GDNAGoldman Sach20190415ETF18.2021.97-2.47-2.3324.4424.30
GDOTGreen Dot Co20190415A10.873.822.072.171.761.66
GDPGoodrich Pet20190415A207.16206.9974.7077.93132.28129.05
GDVDPrincipal Ac20190415ETF91.5223.5823.5823.580.000.00
GDXVanEck Vecto20190415ETF4.513.901.351.762.552.14
GDXJVanEck Vecto20190415ETF3.232.900.470.852.432.05
GEGeneral Elec20190415A11.199.475.716.513.762.96
GECGreat Elm Ca20190415A123.3890.7222.4823.4368.2367.29
GECCGreat Elm Ca20190415A29.6324.0117.1817.186.836.83
GEFGreif, Inc.20190415A16.067.112.712.974.404.14
GEFBGreif, Inc.20190415A110.9562.8565.9866.24-3.13-3.39
GELGenesis Ener20190415A15.219.673.033.776.635.89
GEMGoldman Sach20190415ETF7.288.587.566.941.021.64
GENGenesis Heal20190415A94.84103.40115.77116.13-12.37-12.72
GENCGencor Indus20190415A176.9967.9939.5648.4128.4319.57
GENYPrincipal Mi20190415ETF58.5114.2614.2414.750.01-0.49
GEOThe GEO Grou20190415A9.596.920.901.506.025.42
GEOSGeospace Tec20190415A134.9635.8325.1725.3610.6610.47
GERNGeron Corp20190415A53.5150.5830.6713.3219.9137.25
GESGuess?, Inc.20190415A8.644.771.142.033.622.73
GEVOGevo, Inc.20190415A75.3559.1837.7855.1321.404.05
GFEDGuaranty Fed20190415A455.64293.68293.68293.680.000.00
GFFGriffon Corp20190415A19.638.371.342.157.036.22
GFINGoldman Sach20190415ETF15.8710.799.469.941.330.84
GFNGeneral Fina20190415A86.0051.2839.9143.4611.367.82
GGGGraco Inc20190415A4.012.370.760.471.611.89
GHGuardant Hea20190415A18.3812.014.265.317.766.70
GHLGreenhill &20190415A21.7810.176.296.033.904.15
GHMGraham Corpo20190415A73.1541.8442.5141.58-0.680.25
GHSIGuardion Hea20190415A455.32568.55532.14526.5836.4141.98
GHYBGoldman Sach20190415ETF16.5017.2617.2617.260.000.00
GHYGiShares US &20190415ETF16.0910.0211.4011.49-1.38-1.46
GIBCGI Inc.20190415A3.738.242.552.055.696.19
GIFIGulf Island20190415A102.3261.06-42.02-20.27103.0881.33
GIGBGoldman Sach20190415ETF8.083.553.373.550.180.00
GIGMGigaMedia Lt20190415A163.98110.3071.7093.3038.6017.00
GIISPDR S&P Glo20190415ETF14.2914.277.2712.017.002.26
GIIIG-Iii Appare20190415A11.3513.724.394.419.339.31
GILGildan Activ20190415A3.472.421.021.011.401.41
GILDGilead Scien20190415A1.784.454.892.15-0.432.30
GILTGilat Satell20190415A63.8839.3522.6223.5616.7315.79
GISGeneral Mill20190415A2.212.671.941.890.730.78
GKOSGlaukos Corp20190415A20.3210.366.026.494.343.87
GLADGladstone Ca20190415A17.1112.376.796.655.585.72
GLBSGlobus Marit20190415A122.1678.1759.1459.8919.0318.28
GLBYWisdomTree Y20190415ETF54.55
GLBZGlen Burnie20190415A484.23189.569.839.83179.73179.73
GLDDGreat Lakes20190415A19.4332.002.874.3029.1227.70
GLDICredit Suiss20190415ETF67.4736.1418.0518.0518.1018.10
GLGTD Holdings,20190415A162.13130.28100.17100.3630.1129.92
GLIBAGCI Liberty,20190415A9.635.040.860.874.174.17
GLMDGalmed Pharm20190415A75.5055.4834.9245.8220.569.66
GLNGGolar LNG Lt20190415A9.2615.861.982.3513.8813.51
GLOBGLOBANT S.A.20190415A16.237.283.103.594.193.69
GLOGGASLOG LTD20190415A15.3915.359.669.735.695.62
GLOPGASLOG PARTN20190415A19.0210.555.326.065.234.48
GLPGlobal Partn20190415A23.0717.818.018.939.808.87
GLPIGaming and L20190415A3.676.510.330.826.175.68
GLREGreenlight C20190415A24.8016.191.164.5015.0311.69
GLTGlatfelter20190415A14.056.160.100.616.055.55
GLUUGlu Mobile I20190415A9.489.161.332.077.837.10
GLWCorning Inco20190415A3.102.781.311.631.471.15
GLYCGlycoMimetic20190415A26.5724.525.616.4518.9618.12
GMGeneral Moto20190415A2.553.251.851.991.411.27
GMANGoldman Sach20190415ETF13.107.357.856.94-0.500.40
GMDAGamida Cell20190415A321.22254.04154.76170.5599.2983.49
GMEGameStop Cor20190415A11.289.503.573.915.925.48
GMEDGLOBUS MEDIC20190415A10.695.651.863.013.792.65
GMFSPDR S&P Eme20190415ETF26.0321.7914.0014.107.797.69
GMLPGolar LNG Pa20190415A19.4611.590.961.5110.6310.08
GMOGeneral Moly20190415A151.89123.0669.2569.2553.8153.81
GMOMCambria Glob20190415ETF28.5721.6221.7921.65-0.17-0.03
GMREGlobal Medic20190415A15.559.134.915.334.223.80
GMSGMS Inc.20190415A19.838.302.173.156.135.16
GNAFMicroSectors20190415ETN29.2848.4248.4248.420.000.00
GNCGNC Holdings20190415A40.0634.1223.9423.2610.1810.86
GNCAGenocea Bios20190415A248.29226.16213.71214.9112.4611.26
GNEGENIE ENERGY20190415A30.9616.666.803.809.8612.86
GNKGENCO SHIPPI20190415A28.0116.45-1.950.7418.4015.71
GNLGlobal Net L20190415A5.545.002.392.452.602.55
GNMAiShares GNMA20190415ETF8.067.797.617.610.180.18
GNMKGenMark Diag20190415A31.2060.8055.4955.955.314.86
GNOMGlobal X Gen20190415ETF30.2837.8429.4229.628.418.21
GNPXGenprex, Inc20190415A513.61307.52307.76307.14-0.250.37
GNRSPDR S&P Glo20190415ETF10.672.942.542.510.410.43
GNRCGENERAC HOLD20190415A12.004.674.593.350.091.32
GNTXGentex Corp20190415A5.045.620.970.924.664.71
GNTYGuaranty Ban20190415A390.30207.06191.24199.7515.827.30
GNUSGenius Brand20190415A98.9098.1974.7676.9023.4221.29
GNWGenworth Fin20190415A26.1020.5710.3011.8510.268.72
GOATVanEck Vecto20190415ETF38.3132.29-25.0532.2957.340.00
GOAUUS Global GO20190415ETF46.7396.5591.3096.555.260.00
GOEXGlobal X Gol20190415ETF144.9097.3897.3897.380.000.00
GOGLGolden Ocean20190415A20.1023.5215.0321.818.491.71
GOGOGogo Inc.20190415A21.6920.6711.0515.079.645.60
GOLDBarrick Gold20190415A7.395.351.271.474.093.88
GOLFAcushnet Hol20190415A13.7323.3314.4510.868.8812.47
GOODGladstone Co20190415A15.3429.062.191.7726.8827.30
GOOGAlphabet Inc20190415A4.962.840.980.881.861.96
GOOGLAlphabet Inc20190415A3.322.610.230.602.382.01
GOOSCanada Goose20190415A7.105.792.742.913.042.88
GOROGold Resourc20190415A25.9321.5711.7013.259.858.28
GOSSGossamer Bio20190415A133.8654.5539.8638.7414.6815.81
GOVTiShares U.S.20190415ETF4.002.742.602.600.140.14
GPAQGordon Point20190415A69.698.338.338.330.000.00
GPCGenuine Part20190415A3.262.390.700.741.691.65
GPIGroup 1 Auto20190415A23.658.981.932.917.056.07
GPKGraphic Pack20190415A8.345.633.093.252.532.37
GPLGreat Panthe20190415A54.1963.9362.3975.311.54-11.38
GPMTGranite Poin20190415A5.414.382.662.781.721.58
GPNGlobal Payme20190415A3.721.74-0.120.711.861.04
GPORGulfport Ene20190415A13.1710.632.943.427.707.21
GPREGreen Plains20190415A11.458.65-0.711.309.367.35
GPRKGEOPARK LIMI20190415A24.2111.655.556.126.105.53
GPROGoPro, Inc.20190415A14.8712.506.135.896.376.61
GPSThe Gap, Inc20190415A4.183.531.381.722.151.80
GPXGP Strategie20190415A42.9329.538.2415.1521.6514.40
GQREFlexShares G20190415ETF8.797.314.836.202.481.12
GRAW.R. Grace &20190415A6.702.150.981.011.171.14
GRAFGraf Industr20190415A68.77
GRBKGreen Brick20190415A48.9159.6537.5526.3322.1033.32
GRCThe Gorman-R20190415A43.1427.3212.3114.2015.0213.12
GREKGlobal X MSC20190415ETF11.6113.059.8610.843.192.21
GRESIQ ARB Globa20190415ETF19.4210.1110.1010.110.010.00
GRIDFirst Trust20190415ETF49.5620.9515.1215.125.835.83
GRIFGriffin Indu20190415A326.49223.68223.68223.680.000.00
GRINGrindrod Shi20190415A416.67231.42327.76340.08-96.34-108.66
GRMNGarmin Ltd20190415A3.303.31-0.030.773.342.55
GRNBVanEck Vecto20190415ETF26.3128.8826.2226.222.662.66
GRNQGreenpro Cap20190415A1032.15792.84825.01825.01-32.17-32.17
GROWUS Global In20190415A247.88144.63118.23121.1326.4023.50
GRPNGroupon, Inc20190415A29.1322.7610.7110.6612.0012.05
GRTSGritstone On20190415A170.0155.1326.4530.6328.6824.50
GRUAB Svensk Ek20190415ETN199.01
GRUBGRUBHUB INC.20190415A6.215.441.682.733.762.71
GSGoldman Sach20190415A2.491.970.571.031.400.94
GSATGlobalstar,20190415A44.3788.9414.7317.6174.2171.34
GSBGlobalSCAPE,20190415A94.1240.4323.5323.9416.8916.48
GSBCGreat Southe20190415A94.6734.0118.6419.4615.3714.55
GSCGS Connect S20190415ETN296.45283.23283.23283.230.000.00
GSEUGoldman Sach20190415ETF15.038.8010.638.80-1.830.00
GSEWGoldman Sach20190415ETF11.027.117.086.680.040.43
GSHDGoosehead In20190415A140.5621.96-22.90-3.5144.8625.47
GSIEGoldman Sach20190415ETF15.1610.9310.0610.470.860.46
GSITGSI Technolo20190415A114.1975.6567.1870.288.485.37
GSJYGoldman Sach20190415ETF37.0817.7017.7017.700.000.00
GSKYGreenSky, In20190415A22.0312.3810.889.961.502.42
GSLGlobal Ship20190415A354.73130.2555.5057.9574.7572.31
GSLCGoldman Sach20190415ETF2.642.722.432.470.280.25
GSMFerroglobe P20190415A44.0841.7523.6924.5518.0517.20
GSPBarclays Ban20190415ETN21.3044.7538.5137.736.247.02
GSSGolden Star20190415A42.7044.8314.0313.4230.7931.41
GSSCGS ActiveBet20190415ETF21.5613.2814.5514.57-1.27-1.28
GSUMGridsum Hold20190415A259.28239.64162.04175.6777.6063.97
GSVGold Standar20190415A110.0197.8650.4127.0147.4670.86
GSYInvesco Ultr20190415ETF1.991.531.531.530.000.00
GTGoodyear Tir20190415A5.345.64-1.17-0.066.815.70
GTEGran Tierra20190415A39.7236.0819.4821.1616.5914.92
GTESGates Indust20190415A18.696.74-0.331.827.074.91
GTHXG1 Therapeut20190415A43.5330.38-4.07-0.9934.4531.37
GTIMGood Times R20190415A198.39231.25227.52227.713.743.54
GTIPGoldman Sach20190415ETF5.372.602.602.610.00-0.01
GTLSChart Indust20190415A16.076.503.824.222.692.29
GTNGray Televis20190415A6.525.09-0.490.135.584.95
GTNAGray Televis20190415A735.83968.27971.52971.52-3.25-3.25
GTOInvesco Tota20190415ETF35.8321.9621.8921.930.060.03
GTSTriple-S Man20190415A34.5117.673.286.5414.3911.13
GTTGTT Communic20190415A24.6213.243.744.959.508.29
GTXGarrett Moti20190415A24.4710.256.486.703.773.55
GTYGetty Realty20190415A16.799.133.936.855.202.27
GTYHGTY Technolo20190415A129.0573.8771.3071.042.572.83
GUDBSage ESG Int20190415ETF29.63
GULFWisdomTree20190415ETF99.70112.8694.5594.5518.3118.31
GUNRFlexShares G20190415ETF3.893.734.213.76-0.47-0.02
GUREGulf Resourc20190415A130.1392.4659.6359.6332.8332.83
GURUGlobal X Gur20190415ETF15.5913.9413.2613.270.680.67
GUSHDirexion Dai20190415ETF8.728.574.453.104.125.47
GVGoldfield Co20190415A57.2277.8831.6531.5646.2346.33
GVAGranite Cons20190415A13.006.872.743.924.122.95
GVALCambria Glob20190415ETF16.3214.0013.3013.800.700.20
GVIiShares Inte20190415ETF2.571.801.841.86-0.05-0.07
GVIPGoldman Sach20190415ETF25.598.978.548.710.440.26
GVPGSE Systems,20190415A343.10279.10273.80273.805.305.30
GWBGreat Wester20190415A11.157.524.304.113.223.41
GWGHGWG Holdings20190415A491.36153.99174.08163.14-20.09-9.15
GWREGUIDEWIRE SO20190415A5.643.190.660.692.532.50
GWRSGlobal Water20190415A96.8278.92-7.76-8.2386.6987.15
GWWW.W. Grainge20190415A8.634.621.651.942.962.68
GWXSPDR S&P Int20190415ETF15.0318.7210.4210.358.308.38
GXCSPDR S&P Chi20190415ETF5.134.172.051.812.122.36
GXFGlobal X FTS20190415ETF304.90181.9125.4477.35156.47104.56
GXGGlobal X MSC20190415ETF33.2531.3315.8417.9415.4913.39
GYLDArrow Dow Jo20190415ETF218.68295.75295.68295.760.07-0.01
GYROGyrodyne, LL20190415A463.11244.49244.49244.490.000.00
HHyatt Hotels20190415A8.343.441.561.651.881.80
HAHawaiian Hol20190415A11.0816.140.247.1715.908.96
HACKETFMG Prime20190415ETF7.307.753.067.014.690.74
HAEHaemonetics20190415A11.334.491.681.632.812.86
HAFCHanmi Financ20190415A18.519.253.853.535.395.72
HAINHain Celesti20190415A6.5311.59-4.17-3.1915.7514.79
HALHalliburton20190415A3.324.422.132.592.301.84
HALLHallmark Fin20190415A161.5082.19-49.8674.76132.057.43
HALOHalozyme The20190415A10.7310.410.810.909.609.54
HAPVanEck Vecto20190415ETF26.2320.5020.2120.500.300.00
HARPHarpoon Ther20190415A154.72265.5837.0137.01228.57228.57
HASHasbro, Inc.20190415A3.922.240.820.251.411.99
HASIHANNON ARMST20190415A8.785.423.312.942.112.48
HAUDiShares Curr20190415ETF76.41
HAUZXtrackers In20190415ETF81.97
HAWXiShares Curr20190415ETF22.6116.3015.7515.730.550.57
HAYNHaynes Inter20190415A49.1720.068.628.3511.4411.72
HBANHuntington B20190415A7.408.001.731.676.286.34
HBBHamilton Bea20190415A86.9055.0949.3549.905.745.20
HBCPHome Bancorp20190415A234.86139.74128.18128.1811.5611.56
HBIHanesbrands,20190415A5.584.481.832.152.652.33
HBIOHarvard Bios20190415A46.3931.3014.3615.7916.9415.50
HBMHudbay Miner20190415A13.6512.651.891.9310.7410.69
HBMDHoward Banco20190415A247.29139.26123.37121.7915.8917.47
HBNCHorizon Banc20190415A19.5923.924.754.9119.1719.00
HBPHuttig Build20190415A140.7395.6598.8498.84-3.19-3.19
HCAHCA Healthca20190415A4.451.970.180.521.791.45
HCAPHarvest Capi20190415A52.7669.4638.6342.5030.8426.97
HCCWarrior Met20190415A13.525.921.712.334.203.59
HCCHHL Acquisiti20190415A89.96
HCCIHeritage-Cry20190415A35.3834.1019.3820.3514.7113.75
HCFTHunt Compani20190415A57.7645.0737.3437.287.737.79
HCHCHC2 Holdings20190415A54.9435.3019.2126.1516.099.15
HCIHCI Group, I20190415A36.0920.588.4710.3812.1110.20
HCKTHackett Grou20190415A24.9939.1112.1310.9626.9928.15
HCSGHealthcare S20190415A9.324.970.543.694.431.28
HDHome Depot,20190415A2.021.760.891.590.870.17
HDAWXtrackers MS20190415ETF25.5113.8712.0912.091.781.78
HDEFXtrackers MS20190415ETF27.985.625.385.380.240.24
HDGProShares He20190415ETF44.2821.3621.3621.360.000.00
HDGEAdvisorShare20190415ETF27.8120.6417.3817.333.263.31
HDMVFirst Trust20190415ETF53.5026.6026.5426.600.060.00
HDSHD Supply Ho20190415A3.872.140.500.661.641.48
HDSNHudson Techn20190415A114.3379.0322.5524.2756.4954.76
HDViShares Core20190415ETF1.111.120.270.260.850.86
HEHawaiian Ele20190415A3.942.680.790.501.892.19
HEARTurtle Beach20190415A23.1123.109.359.9213.7413.18
HEBTHebron Techn20190415A843.43891.03874.96874.9616.0716.07
HECOStrategy Sha20190415ETF12.965.824.694.411.141.41
HEDJWisdomTree E20190415ETF1.531.701.281.330.420.37
HEEMiShares Curr20190415ETF21.9616.2415.9715.960.280.29
HEESH&E Equipmen20190415A20.9617.017.208.179.818.84
HEFAiShares Curr20190415ETF3.392.401.992.050.410.35
HEIHEICO Corpor20190415A7.784.080.941.433.142.66
HEIAHEICO CORP C20190415A10.065.232.062.773.172.46
HELEHelen Of Tro20190415A14.716.561.303.235.263.33
HEPHolly Energy20190415A18.145.791.352.584.453.21
HESHess Corpora20190415A3.653.161.701.971.461.19
HESMHess Midstre20190415A30.9911.568.449.983.111.58
HEWCiShares Curr20190415ETF37.3118.6012.8111.165.797.45
HEWGiShares Curr20190415ETF3.793.241.531.251.711.99
HEWIiShares Curr20190415ETF20.195.695.695.690.000.00
HEWJiShares Curr20190415ETF3.232.960.480.252.482.71
HEWLiShares Curr20190415ETF10.365.855.855.850.000.00
HEWPiShares Curr20190415ETF34.1815.2315.2315.230.000.00
HEWUiShares Curr20190415ETF15.3017.1817.1817.180.000.00
HEWWiShares Curr20190415ETF23.0161.8469.5961.84-7.750.00
HEXOHEXO Corp.20190415A16.6320.8016.2016.824.603.98
HEZUiShares Curr20190415ETF3.463.823.253.240.570.59
HFBLHome Federal20190415A428.93324.17302.99324.1721.180.00
HFCHOLLYFRONTIE20190415A4.212.250.980.441.261.81
HFFGHF Foods Gro20190415A186.89160.64162.52162.52-1.89-1.89
HFWAHeritage Fin20190415A18.9015.078.334.316.7810.79
HFXEIQ 50 Percen20190415ETF30.6130.6530.6530.650.000.00
HFXIIQ 50 Percen20190415ETF37.0634.6226.3826.388.248.24
HFXJIQ 50 Percen20190415ETF61.46
HGSHChina HGS Re20190415A714.82627.56564.87564.8762.6962.69
HGVHilton Grand20190415A6.319.236.025.823.293.43
HHCThe Howard H20190415A11.033.611.681.871.931.74
HHHHWealthbridge20190415A32.443.863.863.860.000.00
HHSHarte-Hanks,20190415A384.43325.85325.85325.850.000.00
HIHillenbrand,20190415A9.924.631.792.112.842.52
HIBBHibbett Spor20190415A11.6810.972.385.708.595.27
HIGThe Hartford20190415A2.481.710.710.781.000.93
HIHOHighway Hold20190415A484.96559.82560.12560.12-0.30-0.30
HIIHuntington I20190415A10.803.941.691.932.252.01
HILHill Interna20190415A111.3860.5741.2446.7519.3213.82
HIPSGraniteShare20190415ETF47.9737.1228.4128.418.718.71
HIWHighwoods Pr20190415A4.962.340.610.901.721.45
HJLIHancock Jaff20190415A245.59134.0452.2563.5581.7970.49
HJPXiShares Curr20190415ETF26.0933.6333.6333.630.000.00
HLHecla Mining20190415A43.6932.9120.9622.2211.9110.65
HLFHerbalife Nu20190415A4.232.871.261.381.611.50
HLIHoulihan Lok20190415A14.625.442.592.772.852.66
HLITHarmonic Inc20190415A24.5932.53-2.573.6135.0928.91
HLNEHamilton Lan20190415A23.789.910.891.999.087.98
HLTHilton World20190415A2.491.480.600.650.870.83
HLXHelix Energy20190415A13.1810.586.626.663.973.93
HMGHMG / Courtl20190415A195.22246.79229.41232.6317.3814.16
HMHCHoughton Mif20190415A15.4912.882.452.9810.429.90
HMLPHOEGH LNG PA20190415A22.6014.685.787.088.907.60
HMNHorace Mann20190415A15.646.191.991.924.214.27
HMNFHMN Financia20190415A255.71124.76124.33124.760.430.00
HMOPHartford Mun20190415ETF397.1617.8417.8417.840.000.00
HMSTHomeStreet,20190415A23.1715.915.625.9910.299.93
HMSYHMS Holdings20190415A12.1512.350.460.5611.8911.81
HMTVHemisphere M20190415A68.9054.0518.6518.7835.4135.27
HNDLStrategy Sha20190415ETF48.1712.932.242.2410.6910.69
HNGRHanger Inc.20190415A30.8810.937.396.233.544.69
HNIHNI Corporat20190415A14.525.111.862.243.262.88
HNNAHennessy Adv20190415A217.2896.2993.2493.243.043.04
HNRGHallador Ene20190415A73.9936.3530.7732.045.584.32
HOFTHooker Furni20190415A96.1872.3933.6735.7038.7236.69
HOGHarley-David20190415A4.563.061.281.511.781.55
HOLDAdvisorShare20190415ETF9.99
HOLIHollsys Auto20190415A17.4822.11-0.043.8322.1518.28
HOLXHologic Inc20190415A3.164.041.082.662.961.38
HOMBHome BancSha20190415A6.7236.502.87-6.6833.6543.30
HOMEAt Home Grou20190415A9.695.912.912.813.003.11
HOMZHoya Capital20190415ETF17.5813.888.217.425.686.46
HONHoneywell In20190415A1.520.770.110.370.660.40
HONEHarborOne Ba20190415A28.1315.060.562.4114.5012.65
HOPEHope Bancorp20190415A8.517.572.903.604.683.98
HOTHHoth Therape20190415A570.51382.09382.09382.090.000.00
HOVHovnanian En20190415A59.3634.703.9914.9830.7119.72
HPHelmerich &20190415A7.073.730.961.292.782.44
HPEHewlett Pack20190415A6.254.983.373.521.611.46
HPPHudson Pacif20190415A5.642.540.710.991.831.55
HPQHP Inc.20190415A5.043.091.121.091.972.00
HPRHighPoint Re20190415A38.8539.1130.4934.478.624.63
HQYHealthEquity20190415A14.6211.280.611.6110.669.66
HRHealthcare R20190415A5.083.070.541.172.531.90
HRBH&R Block, I20190415A4.023.241.391.891.851.35
HRCHILL-ROM HOL20190415A8.054.071.481.552.592.52
HRIHerc Holding20190415A27.9813.307.538.115.775.19
HRLHormel Foods20190415A3.072.040.780.871.261.18
HROWHarrow Healt20190415A78.6578.0340.2544.9037.7833.14
HRTGHERITAGE INS20190415A26.2212.393.503.678.898.72
HRTXHeron Therap20190415A14.8917.8611.2212.136.645.73
HRZNHorizon Tech20190415A20.6611.638.348.923.302.71
HSCHarsco Corpo20190415A13.786.163.663.232.502.93
HSCZiShares Curr20190415ETF22.809.649.589.750.06-0.10
HSDTHelius Medic20190415A98.3291.9055.4555.0036.4536.89
HSICHenry Schein20190415A5.6410.54-0.283.2910.827.27
HSIIHeidrick & S20190415A26.1312.751.23-0.1411.5212.89
HSKAHeska Corp20190415A64.9329.1716.4518.5912.7210.58
HSONHudson Globa20190415A413.16176.6987.8592.6588.8484.05
HSPXGlobal X S&P20190415ETF69.7233.4833.4433.390.030.08
HSTHost Hotels20190415A5.324.811.372.243.442.56
HSTMHealthStream20190415A31.1419.775.225.5014.5414.26
HSYThe Hershey20190415A3.703.522.492.261.031.26
HTHersha Hospi20190415A9.027.043.834.043.213.00
HTAHEALTHCARE T20190415A3.872.641.391.281.251.36
HTABHartford Sch20190415ETF194.74
HTBIHomeTrust Ba20190415A132.96138.0196.4396.0741.5841.95
HTBKHeritage Com20190415A20.7613.025.165.377.857.65
HTBXHeat Biologi20190415A117.3387.3676.6480.1310.727.23
HTGCHercules Cap20190415A8.055.791.681.734.124.06
HTGMHTG Molecula20190415A73.9750.7415.8417.8534.9032.89
HTHHILLTOP HOLD20190415A12.8810.649.316.811.333.84
HTLDHeartland Ex20190415A10.0425.501.741.9423.7623.57
HTLFHeartland Fi20190415A19.8211.255.395.495.855.76
HTRBHartford Tot20190415ETF28.5724.0824.2324.23-0.15-0.15
HTUSHull Tactica20190415ETF18.911.671.671.670.000.00
HTZHertz Global20190415A8.125.692.272.423.423.27
HUBBHubbell Inco20190415A10.042.720.630.822.091.89
HUBGHUB Group In20190415A22.495.964.063.381.892.58
HUBSHUBSPOT, INC20190415A12.136.261.572.874.693.40
HUDHudson Ltd.20190415A26.7312.495.305.807.196.69
HUMHumana Inc.20190415A7.532.721.050.541.672.18
HUNHuntsman Cor20190415A5.658.955.645.453.403.52
HURCHurco Cos In20190415A81.2039.4831.9529.697.539.79
HURNHuron Consul20190415A48.9524.686.922.1417.7622.54
HUSAHouston Amer20190415A21.1663.3226.0028.8237.3234.50
HUSEStrategy Sha20190415ETF12.9311.6311.8111.42-0.170.21
HUSVFirst Trust20190415ETF10.606.986.876.860.120.12
HVBCHV Bancorp,20190415A98.3055.25-12.1055.2567.350.00
HVTHaverty Furn20190415A16.407.321.772.435.554.89
HVTAHaverty Furn20190415A103.29102.19101.60101.600.590.59
HWBKHawthorn Ban20190415A157.63105.35105.35105.350.000.00
HWCHancock Whit20190415A10.5915.511.351.7514.1513.75
HWCCHouston Wire20190415A83.7931.5336.8634.56-5.33-3.03
HWKNHawkins Inc20190415A84.5441.7831.9233.559.878.23
HXLHexcel Corpo20190415A9.652.450.971.211.481.24
HYHYSTER-YALE20190415A69.8632.0321.2223.7410.828.29
HYDVanEck Vecto20190415ETF1.981.851.101.090.740.75
HYDBiShares Edge20190415ETF10.377.377.377.370.000.00
HYDWXtrackers Lo20190415ETF11.948.028.028.020.000.00
HYEMVanEck Vecto20190415ETF16.0711.3311.1311.220.190.11
HYGiShares iBox20190415ETF1.150.960.640.720.320.24
HYGHiShares Inte20190415ETF6.013.302.562.600.740.69
HYGVFlexShares H20190415ETF12.838.718.748.71-0.040.00
HYHGProShares Hi20190415ETF26.4320.6319.6219.621.001.00
HYIHXtrackers Hi20190415ETF58.1726.6526.6526.650.000.00
HYLBXtrackers US20190415ETF2.131.761.281.330.480.43
HYLDHigh Yield E20190415ETF21.659.927.017.022.912.90
HYLSFirst Trust20190415ETF8.214.344.234.210.110.13
HYLVIQ S&P High20190415ETF16.6911.5911.5911.590.000.00
HYMBSPDR Nuveen20190415ETF6.028.023.305.234.722.79
HYNDWisdomTree T20190415ETF78.9734.3134.0234.040.290.28
HYREHyreCar Inc.20190415A48.6739.4819.6721.2419.8018.24
HYSPIMCO 0-5 Ye20190415ETF1.540.880.990.87-0.110.00
HYUPXtrackers Hi20190415ETF13.9912.2212.2212.220.000.00
HYXEiShares iBox20190415ETF16.456.276.276.270.000.00
HYXUiShares Glob20190415ETF13.7419.4218.6718.680.750.74
HYZDWisdomTree T20190415ETF47.1826.7224.9325.201.791.52
HZNHorizon Glob20190415A90.2746.5919.8824.7026.7121.89
HZNPHorizon Ther20190415A9.226.205.264.970.931.23
HZOMarineMax, I20190415A16.228.103.213.894.884.21
IINTELSAT S.20190415A11.8611.308.587.942.733.39
IACIAC/InterAct20190415A16.056.833.183.513.653.32
IAGIAMGold Corp20190415A30.6125.9412.8514.2813.0811.64
IAGGiShares Core20190415ETF4.094.484.184.220.300.26
IAIiShares U.S.20190415ETF5.604.764.044.110.720.66
IAKiShares U.S.20190415ETF7.464.133.583.930.560.20
IARTIntegra Life20190415A8.733.690.871.072.822.62
IATiShares U.S.20190415ETF2.574.070.150.333.923.75
IAUFiShares Gold20190415ETF23.9123.4723.4723.470.000.00
IBBiShares Nasd20190415ETF2.151.640.750.700.890.94
IBCEiShares iBon20190415ETF46.6825.7725.7725.770.000.00
IBCPIndependent20190415A18.6810.623.423.227.207.39
IBDInspire Corp20190415ETF43.5411.9610.6010.601.361.36
IBDDiShares iBon20190415ETF28.229.088.278.270.820.82
IBDLiShares iBon20190415ETF4.073.933.483.480.450.45
IBDMiShares iBon20190415ETF4.152.812.812.810.000.00
IBDNiShares iBon20190415ETF4.911.191.021.040.180.15
IBDOiShares iBon20190415ETF4.232.562.942.95-0.38-0.39
IBDPiShares iBon20190415ETF7.583.753.153.170.600.58
IBDQiShares iBon20190415ETF7.344.935.525.53-0.59-0.61
IBDRiShares iBon20190415ETF10.826.776.585.840.190.94
IBDSiShares iBon20190415ETF18.2010.607.917.522.703.08
IBDTiShares iBon20190415ETF38.0817.621.912.7415.7114.88
IBIOiBio, Inc.20190415A281.17229.94226.39226.303.543.63
IBKCIBERIABANK C20190415A14.2510.601.801.968.808.64
IBKRInteractive20190415A13.378.041.873.756.174.30
IBMInternationa20190415A1.442.131.291.360.850.77
IBMIiShares iBon20190415ETF14.8110.209.2710.160.930.04
IBMJiShares iBon20190415ETF7.816.526.526.520.000.00
IBMKiShares iBon20190415ETF14.348.778.778.770.000.00
IBMLiShares iBon20190415ETF12.397.818.448.44-0.63-0.63
IBMMiShares iBon20190415ETF23.2319.8819.8819.880.000.00
IBMNiShares iBon20190415ETF18.9514.3014.1714.170.130.13
IBMOiShares iBon20190415ETF27.0619.0317.1717.171.861.86
IBMPiShares iBon20190415ETF35.1219.4819.4819.480.000.00
IBNDSPDR Bloombe20190415ETF22.3812.1311.7511.580.380.55
IBOCInternationa20190415A12.635.121.331.603.793.52
IBPINSTALLED BU20190415A25.6910.834.064.976.775.85
IBTXIndependent20190415A15.248.301.622.006.686.30
IBUYAmplify Onli20190415ETF14.3212.136.0314.086.10-1.95
ICADIcad Inc20190415A181.84105.3058.6156.3246.6948.98
ICBKCounty Banco20190415A76.2534.8235.0134.90-0.19-0.08
ICCCImmucell Cor20190415A231.54108.80108.47108.470.330.33
ICCHICC Holdings20190415A461.27208.09141.52141.5266.5766.57
ICDIndependence20190415A58.1649.9316.2731.5633.6618.38
ICEIntercontine20190415A1.891.430.810.850.620.58
ICFiShares Cohe20190415ETF2.702.221.131.551.100.68
ICFIICF Internat20190415A22.8417.682.8414.0914.843.58
ICHRIchor Holdin20190415A17.939.801.372.138.437.67
ICLIsrael Chemi20190415A21.1316.688.477.288.219.40
ICLNiShares Glob20190415ETF13.9525.8917.8117.888.088.01
ICLRIcon Plc20190415A15.917.763.634.094.143.67
ICOLiShares MSCI20190415ETF20.7824.8550.8629.42-26.01-4.57
ICONIconix Brand20190415A119.7785.9867.8670.6918.1315.29
ICOWPacer Develo20190415ETF20.4322.204.564.5617.6417.64
ICPTIntercept Ph20190415A15.569.534.545.594.993.95
ICSHiShares Liqu20190415ETF2.021.471.141.140.330.33
ICUIICU Medical20190415A19.475.361.192.044.203.35
ICVTiShares Conv20190415ETF9.689.097.468.431.630.65
IDAIDACORP, Inc20190415A9.423.641.601.962.041.68
IDEViShares Core20190415ETF13.379.868.228.141.631.72
IDEXIdeanomics,20190415A84.5674.0052.7155.5621.2918.44
IDHQInvesco S&P20190415ETF54.4254.7754.7754.770.010.01
IDLBInvesco FTSE20190415ETF44.502.922.922.920.000.00
IDLVInvesco S&P20190415ETF14.339.957.308.682.661.28
IDMOInvesco S&P20190415ETF45.190.740.740.740.000.00
IDNIntellicheck20190415A199.48201.69225.19230.51-23.50-28.82
IDOGALPS Interna20190415ETF45.9523.7523.3123.580.450.17
IDRAIdera Pharma20190415A63.7545.4122.5212.1522.8933.26
IDTIDT Corporat20190415A38.2120.5812.2213.878.366.71
IDUiShares U.S.20190415ETF3.702.252.182.080.070.16
IDViShares Inte20190415ETF3.173.072.802.750.270.32
IDXVanEck Vecto20190415ETF34.7020.1918.11