To download data, click below:

SymbolSymbol_suffixCompany_NameDateSec_TypeQuoted_SpreadEffective_SpreadRealized_Spread
(5 sec)
Realized_Spread
(1 sec)
Price_Impact
(5 sec)
Price_Impact
(1 sec)
Stock_AvgVW Stock Avg20190416A5.644.331.832.222.502.12
ETF_AvgVW ETF Avg20190416ETF1.953.532.722.800.820.73
ETN_AvgVW ETN Avg20190416ETN11.148.876.496.652.382.22
AAgilent Tech20190416A3.473.710.430.643.283.07
AAAlcoa Corpor20190416A4.053.470.691.832.781.65
AAAUPerth Mint P20190416ETF8.8413.6913.6913.690.000.00
AADRAdvisorShare20190416ETF31.0013.9813.8913.900.080.08
AALAmerican Air20190416A3.182.860.761.172.101.69
AAMCAltisource A20190416A1568.96545.82
AAMEAtlantic Ame20190416A325.131462.68394.96394.961067.721067.72
AANAaron's, Inc20190416A7.774.924.073.360.851.55
AAOIApplied Opto20190416A16.9215.193.274.1711.9111.02
AAONAaon Inc20190416A19.969.742.382.437.367.31
AAPADVANCE AUTO20190416A6.443.041.461.761.581.28
AAPLApple Inc.20190416A0.700.820.010.440.800.38
AATAMERICAN ASS20190416A10.525.411.622.243.793.16
AAUAlmaden Mine20190416A114.27290.73194.55229.3596.1861.38
AAWWAtlas Air Wo20190416A19.899.313.674.785.644.53
AAXJiShares MSCI20190416ETF1.403.251.942.251.311.01
AAXNAxon Enterpr20190416A12.205.973.403.952.572.02
ABAllianceBern20190416A9.047.682.362.815.324.88
ABBVABBVIE INC.20190416A2.111.410.000.421.410.99
ABCAmerisourceB20190416A5.052.340.681.181.671.16
ABCBAmeris Banco20190416A11.849.192.363.106.836.09
ABEOAbeona Thera20190416A31.5116.693.255.9813.4410.70
ABGAsbury Autom20190416A16.296.183.793.912.392.27
ABIOARCA biophar20190416A184.57114.2051.1880.3863.0233.82
ABMABM Industri20190416A8.363.891.842.072.041.81
ABMDAbiomed Inc20190416A11.956.141.412.204.733.94
ABRArbor Realty20190416A7.665.312.613.052.692.26
ABTAbbott Labor20190416A1.791.600.720.730.880.87
ABTXAllegiance B20190416A28.9210.552.663.027.897.52
ABUSArbutus Biop20190416A60.1833.4815.2915.2718.1918.21
ACAssociated C20190416A165.2461.7237.0735.3324.6626.39
ACAArcosa, Inc.20190416A29.5213.356.598.316.765.03
ACADAcadia Pharm20190416A10.956.431.542.474.893.96
ACAMAcamar Partn20190416A102.56
ACBAurora Canna20190416A11.319.683.184.556.505.13
ACBIAtlantic Cap20190416A17.2420.204.448.4315.7611.77
ACCAmerican Cam20190416A7.763.221.201.472.021.75
ACCOAcco Brands20190416A12.939.995.094.774.905.21
ACERAcer Therape20190416A207.4691.4280.3285.7311.105.69
ACESALPS Clean E20190416ETF28.2916.8414.1014.382.732.46
ACGLArch Capital20190416A4.057.051.241.405.825.68
ACHCAcadia Healt20190416A11.0011.685.125.246.576.45
ACHVAchieve Life20190416A157.92127.71112.61108.7615.1018.95
ACIAAcacia Commu20190416A12.8215.952.022.5313.9313.42
ACIUAC Immune SA20190416A53.8446.198.713.1637.4843.04
ACIWACI Worldwid20190416A7.637.973.823.434.154.55
ACLSAxcelis Tech20190416A16.2624.026.146.7917.8817.23
ACMAecom20190416A6.383.452.561.100.892.35
ACMRACM Research20190416A53.1126.8812.6114.8814.2712.01
ACNAccenture PL20190416A1.671.470.940.850.530.62
ACNBACNB Corp20190416A234.7661.1960.2561.190.950.00
ACORAcorda Thera20190416A17.1711.46-0.876.0012.335.47
ACREAres Commerc20190416A10.477.004.293.972.723.03
ACRSAclaris Ther20190416A28.8025.972.065.8623.9120.12
ACRXAcelRx Pharm20190416A30.9825.4111.5010.3213.9115.09
ACSGXtrackers MS20190416ETF33.07111.63111.63111.630.000.00
ACSIAmerican Cus20190416ETF10.909.727.617.462.112.27
ACSTAcasti Pharm20190416A166.23138.57121.16121.9417.4116.64
ACTAdvisorShare20190416ETF25.2113.5510.389.393.174.16
ACTGAcacia Resea20190416A43.5239.9427.9926.8611.9413.08
ACUAcme United20190416A278.95133.8654.3061.1879.5672.69
ACWFiShares Edge20190416ETF21.097.927.407.720.520.20
ACWIiShares MSCI20190416ETF1.351.110.250.510.860.60
ACWViShares Edge20190416ETF2.982.182.021.840.170.34
ACWXiShares MSCI20190416ETF2.111.850.881.170.960.67
ADBEAdobe Inc.20190416A3.061.730.37-0.271.362.00
ADCAgree Realty20190416A9.424.890.211.414.683.49
ADESAdvanced Emi20190416A20.8211.871.46-0.4910.4112.36
ADIAnalog Devic20190416A2.701.57-0.010.791.580.78
ADILAdial Pharma20190416A285.67312.08236.50258.2675.5853.82
ADMArcher Danie20190416A2.522.071.000.601.071.47
ADMAADMA Biologi20190416A40.3430.2819.0117.6411.2712.63
ADMPAdamis Pharm20190416A66.6474.7228.1632.4646.5642.26
ADMSAdamas Pharm20190416A27.6315.447.589.397.866.05
ADNTAdient plc O20190416A8.066.581.091.415.495.17
ADPAutomatic Da20190416A2.773.341.081.112.262.23
ADREInvesco BLDR20190416ETF31.3212.07-11.84-15.8123.9027.88
ADROAduro Biotec20190416A58.1170.8152.9453.1917.8617.62
ADSAlliance Dat20190416A6.482.911.321.581.591.32
ADSKAutodesk Inc20190416A4.013.22-0.55-0.103.773.32
ADSWAdvanced Dis20190416A3.143.463.523.65-0.09-0.19
ADTADT Inc.20190416A15.0112.701.492.8811.139.81
ADTNAdtran Inc20190416A15.5817.81-3.960.1721.9217.71
ADUSAddus HomeCa20190416A46.9623.0712.7814.3210.298.75
ADVMAdverum Biot20190416A34.1929.557.6514.6021.9014.95
ADXSAdvaxis, Inc20190416A49.6839.6623.7826.5715.8813.09
AEAdams Resour20190416A283.70166.08163.84164.832.241.25
AEEAmeren Corpo20190416A2.811.850.500.631.351.22
AEGNAegion Corp20190416A22.1419.28-1.71-1.6120.9920.89
AEHRAehr Test Sy20190416A147.0851.5329.3529.9622.1821.57
AEISAdvanced Ene20190416A17.247.344.494.862.852.49
AELAmerican Equ20190416A11.295.372.522.922.842.44
AEMAgnico Eagle20190416A2.912.510.820.971.691.54
AEMDAETHLON MEDI20190416A263.14285.73265.20241.2120.5344.52
AEOAmerican Eag20190416A4.774.381.451.712.932.67
AEPAmerican Ele20190416A1.572.441.401.701.040.74
AERAercap Holdi20190416A4.962.690.580.892.121.80
AERIAerie Pharma20190416A27.7116.405.468.4110.948.00
AESAES Corporat20190416A5.654.901.401.763.513.15
AEYADDvantage T20190416A200.81167.62189.36189.36-21.74-21.74
AEYEAudioEye, In20190416A158.18114.6087.5193.1927.0921.41
AEZSAeterna Zent20190416A45.7067.3925.2124.0342.1843.36
AFCAllied Capit20190416A23.9415.0215.1415.14-0.12-0.12
AFGAmerican Fin20190416A7.842.671.321.481.341.19
AFHAtlas Financ20190416A124.3573.2028.7011.5744.5061.63
AFIArmstrong Fl20190416A19.818.086.817.631.260.45
AFIFAnfield Univ20190416ETF19.961312.681313.311313.31-0.63-0.63
AFINAmerican Fin20190416A25.9119.0616.8518.102.210.96
AFKVanEck Vecto20190416ETF26.0528.0926.4226.391.671.70
AFLAflac Inc.20190416A2.111.580.310.731.270.85
AFMDAffimed N.V.20190416A33.1330.169.5111.2520.6518.90
AFTYPacer CSOP F20190416ETF18.9325.1617.8119.797.355.37
AGFIRST MAJEST20190416A16.4616.598.929.047.667.54
AGCOAGCO Corpora20190416A6.372.07-0.120.732.822.60
AGEAgeX Therape20190416A208.52140.77146.91146.77-6.14-6.00
AGENAgenus Inc.20190416A38.7131.1215.6215.7215.5015.40
AGFSAgroFresh So20190416A56.9134.3114.1115.7420.1918.57
AGGiShares Core20190416ETF0.931.200.801.140.400.06
AGGPIQ Enhanced20190416ETF10.468.948.948.940.000.00
AGGYWisdomTree Y20190416ETF7.415.515.375.420.140.09
AGIAlamos Gold20190416A21.0817.757.698.4710.049.24
AGIOAgios Pharma20190416A28.6728.678.3310.9820.3417.69
AGLEAeglea BioTh20190416A45.5027.897.896.3720.0021.51
AGMFederal Agri20190416A79.1138.5822.9529.2915.639.28
AGMAFederal Agri20190416A56.13
AGMHAGM Group Ho20190416A564.69206.24189.76189.3016.4816.93
AGNAllergan plc20190416A3.942.491.131.461.361.03
AGNCAGNC Investm20190416A5.514.471.862.112.612.35
AGNDWisdomTree T20190416ETF69.8314.1013.2612.960.841.13
AGOAssured Guar20190416A3.622.240.640.801.611.45
AGRAvangrid, In20190416A5.903.011.471.731.551.29
AGROADECOAGRO S.20190416A24.7616.006.204.939.8411.10
AGRXAgile Therap20190416A133.07106.9386.8382.5220.0924.40
AGSPlayAGS, Inc20190416A27.0410.096.467.003.643.09
AGTiShares MSCI20190416ETF23.3716.6916.6916.690.000.00
AGTCApplied Gene20190416A57.0231.0312.5912.4718.4518.56
AGXArgan, Inc20190416A16.907.983.634.164.343.81
AGYSAgilysys, In20190416A69.8629.949.6410.6520.3019.30
AGZiShares Agen20190416ETF2.751.651.691.65-0.050.00
AGZDWisdomTree T20190416ETF32.5930.4530.4529.830.000.61
AHCA.H. Belo Co20190416A68.5454.3826.7728.5727.6125.81
AHHArmada Hoffl20190416A10.867.040.981.296.065.75
AHPIAllied Healt20190416A448.67190.30182.10190.308.200.00
AHTAshford Hosp20190416A20.4916.8011.048.165.768.44
AIArlington As20190416A13.7311.189.8810.181.301.00
AIAiShares Asia20190416ETF9.215.324.024.261.301.06
AIEQAI Powered E20190416ETF15.989.536.356.403.183.14
AIGAmerican Int20190416A2.421.700.180.961.530.75
AIHSSenmiao Tech20190416A210.10134.2298.78106.5335.4427.68
AIIQAI Powered I20190416ETF43.3714.1214.1214.120.000.00
AIMCAltra Indust20190416A10.663.970.481.084.133.60
AIMTAimmune Ther20190416A16.7925.092.384.1322.7220.96
AINAlbany Inter20190416A17.024.762.202.112.562.65
AINCAshford Inc.20190416A160.1691.1587.9787.973.183.18
AINVApollo Inves20190416A9.306.053.293.092.762.96
AIQGlobal X Fut20190416ETF32.8018.768.588.6410.1810.12
AIRAAR Corp.20190416A13.356.942.913.044.033.90
AIRGAirgain, Inc20190416A36.6127.694.405.6023.2922.09
AIRIAir Industri20190416A382.96418.83305.17313.29113.66105.54
AIRRFirst Trust20190416ETF19.2112.798.728.714.074.07
AIRTAir T Inc20190416A208.31118.1814.8914.89103.29103.29
AITApplied Indu20190416A16.275.941.323.364.622.57
AIVApartment In20190416A3.032.780.360.962.411.81
AIZAssurant, In20190416A5.222.041.051.180.990.87
AJGArthur J. Ga20190416A2.981.770.440.381.341.39
AJRDAerojet Rock20190416A10.294.342.492.741.851.60
AJXGreat Ajax C20190416A18.2510.162.853.147.317.02
AKAMAkamai Techn20190416A2.271.830.991.850.84-0.02
AKBAAkebia Thera20190416A21.5618.785.047.5113.7511.27
AKCAAkcea Therap20190416A41.8213.593.944.329.649.27
AKERAkers Biosci20190416A123.32120.3188.1698.6232.1521.69
AKGAsanko Gold20190416A104.8193.1082.8485.8310.257.27
AKRAcadia Realt20190416A10.433.642.481.751.161.89
AKRXAkorn, Inc.20190416A34.6528.636.317.1022.3221.52
AKTSAKOUSTIS TEC20190416A33.7827.104.164.6022.9422.50
ALAir Lease Co20190416A5.133.021.361.181.661.84
ALACAlberton Acq20190416A30.05
ALBAlbemarle Co20190416A4.252.290.631.101.661.20
ALBOAlbireo Phar20190416A107.3895.5767.7979.7427.7815.83
ALCAlcon Inc. O20190416A4.968.557.007.661.550.90
ALCOAlico Inc20190416A460.19165.39130.40156.2235.009.17
ALDXAldeyra Ther20190416A33.3724.569.4311.6315.1212.92
ALEALLETE, Inc.20190416A10.374.120.220.973.903.15
ALECAlector, Inc20190416A103.7963.4623.4629.9240.0033.53
ALEXAlexander &20190416A13.386.812.783.514.053.30
ALFAAlphaClone A20190416ETF23.784.423.873.870.550.55
ALGAlamo Group,20190416A36.4215.005.287.339.727.68
ALGNAlign Techno20190416A10.345.38-0.030.805.414.58
ALGRAllegro Merg20190416A370.9198.4097.0597.051.351.35
ALGTAllegiant Tr20190416A28.617.800.421.857.385.95
ALIMAlimera Scie20190416A159.91200.59194.94197.195.653.40
ALJJALJ Regional20190416A328.43194.77194.77194.770.000.00
ALKAlaska Air G20190416A4.582.150.410.611.741.54
ALKSAlkermes Inc20190416A15.207.663.654.054.013.61
ALLThe Allstate20190416A2.421.710.850.850.860.86
ALLEAllegion Pub20190416A4.762.040.780.891.261.15
ALLKAllakos Inc.20190416A97.9831.5021.2225.4410.286.05
ALLOAllogene The20190416A43.6419.686.778.4812.9211.21
ALLTAllot Ltd. O20190416A29.3223.90-0.17-0.0824.0723.97
ALLYAlly Financi20190416A3.512.961.071.181.891.78
ALNAAllena Pharm20190416A185.2559.0040.7049.2418.309.77
ALNYAlnylam Phar20190416A13.237.081.602.435.474.65
ALOAlio Gold In20190416A51.9571.1967.9769.513.231.69
ALOTAstroNova, I20190416A159.2475.3843.9947.0531.3928.32
ALPNAlpine Immun20190416A332.9174.0771.0071.253.072.82
ALRMAlarm.com Ho20190416A15.619.191.361.197.838.00
ALRNAileron Ther20190416A190.18127.0141.1141.1085.9085.91
ALSKAlaska Commu20190416A138.0575.5771.9963.683.5811.90
ALSNALLISON TRAN20190416A4.992.780.840.561.942.22
ALTAltimmune, I20190416A55.2038.6519.3324.1619.3214.50
ALTMAltus Midstr20190416A29.8843.32-24.60-21.1067.9164.42
ALTRAltair Engin20190416A30.6738.7428.9529.729.799.02
ALTSProShares Mo20190416ETF35.5731.3430.1931.341.140.00
ALTYGlobal X Sup20190416ETF33.9641.3436.6836.684.664.66
ALVAutoliv, Inc20190416A6.062.690.510.702.181.98
ALXNAlexion Phar20190416A5.034.241.770.802.473.45
ALYAAlithya Grou20190416A524.56238.09234.15234.153.943.94
AMAntero Midst20190416A7.916.252.042.954.213.30
AMAGAMAG Pharmac20190416A24.3718.494.909.3213.599.17
AMALAmalgamated20190416A140.0588.8169.9466.9218.8721.89
AMATApplied Mate20190416A2.334.010.830.783.183.24
AMBAAmbarella, I20190416A9.106.741.992.394.764.36
AMBCAmbac Financ20190416A14.0910.392.363.638.046.76
AMCAMC ENTERTAI20190416A6.585.451.842.283.613.17
AMCAiShares Russ20190416ETF10.5111.1911.3910.19-0.201.00
AMCIAMCI Acquisi20190416A21.8672.65-8.37-8.3781.0281.02
AMCXAMC Networks20190416A8.754.170.851.353.322.82
AMDAdvanced Mic20190416A3.583.880.271.183.612.70
AMEAmetek, Inc.20190416A3.672.52-0.170.262.702.27
AMEDAmedisys Inc20190416A16.2110.740.972.169.778.58
AMEHApollo Medic20190416A81.6555.9739.2337.0516.7418.92
AMGAffiliated M20190416A6.872.871.241.401.631.46
AMGNAmgen Inc20190416A3.362.140.840.761.301.39
AMHAMERICAN HOM20190416A4.433.010.871.262.141.75
AMJJP Morgan Al20190416ETN4.185.182.383.202.801.98
AMKRAmkor Techno20190416A11.3813.603.724.119.889.49
AMLPAlerian MLP20190416ETF9.937.683.695.713.991.98
AMNAMN Healthca20190416A20.3714.1513.5714.280.58-0.13
AMNBAmerican Nat20190416A135.1578.9746.4861.8832.4817.09
AMOTAllied Motio20190416A60.0543.3517.0917.0126.2626.34
AMPAmeriprise F20190416A5.262.670.731.041.931.63
AMPEAmpio Pharma20190416A151.47158.3399.2195.5759.1262.76
AMPHAmphastar Ph20190416A21.4916.083.114.3412.9711.74
AMRBAmerican Riv20190416A994.91443.20443.20443.200.000.00
AMRCAmeresco, In20190416A22.0512.375.014.757.367.62
AMRHAmeri Holdin20190416A77.23167.7197.5196.6370.2071.08
AMRKA-Mark Preci20190416A390.79194.82194.65201.320.17-6.50
AMRSAmyris Inc.20190416A27.4926.336.008.9320.3417.43
AMRXAmneal Pharm20190416A15.1312.980.853.5912.199.44
AMSAmerican Sha20190416A181.4935.825.245.2430.5830.58
AMSCAmerican Sup20190416A24.5317.159.569.807.597.50
AMSFAMERISAFE, I20190416A33.8213.452.112.8911.3410.56
AMSWAAmerican Sof20190416A28.6217.765.336.4612.4411.30
AMTAmerican Tow20190416A2.891.200.240.460.960.74
AMTBAmerant Banc20190416A183.82128.77113.18117.8315.5810.94
AMTBBAmerant Banc20190416A418.34393.45393.45393.450.000.00
AMTDTD Ameritrad20190416A2.882.170.070.362.091.80
AMTXAemetis, Inc20190416A372.05269.04270.34270.34-1.30-1.30
AMUETRACS Aleri20190416ETN10.818.076.646.341.441.73
AMUBETRACS Aleri20190416ETN40.97
AMWDAmerican Woo20190416A26.3213.276.257.857.025.42
AMZAInfraCap MLP20190416ETF16.6614.227.427.706.786.51
AMZNAmazon.Com I20190416A1.891.120.480.590.650.54
ANAutoNation,20190416A6.353.601.541.922.061.68
ANABAnaptysBio,20190416A52.0325.0913.6114.3111.4810.78
ANATAmerican Nat20190416A87.3132.5223.4223.869.108.66
ANDAAndina Acqui20190416A161.94162.60162.60162.600.000.00
ANDEAndersons In20190416A32.329.420.170.439.259.00
ANETArista Netwo20190416A6.324.401.842.242.562.16
ANFAbercrombie20190416A5.024.250.951.683.302.58
ANGIANGI Homeser20190416A14.966.402.593.343.803.05
ANGLVanEck Vecto20190416ETF5.259.189.009.020.180.16
ANGOAngioDynamic20190416A16.6710.720.451.7310.279.00
ANHAnworth Mort20190416A24.3321.2016.1717.315.033.89
ANIKAnika Therap20190416A37.8318.954.235.3914.6613.50
ANIPANI Pharmace20190416A66.8827.4311.9315.8215.5011.61
ANIXAnixa Biosci20190416A112.9292.6546.4652.5246.1940.13
ANSSAnsys Inc20190416A7.203.750.971.562.782.19
ANTMANTHEM, INC.20190416A8.383.462.462.481.010.99
ANYSphere 3D Co20190416A167.91130.4063.2797.7967.1332.61
AOAiShares Core20190416ETF4.092.852.032.590.820.25
AOBCAmerican Out20190416A11.6414.565.467.939.106.62
AOKiShares Core20190416ETF7.244.09-4.25-0.488.344.57
AOMiShares Core20190416ETF3.414.864.624.510.240.36
AONAon plc Clas20190416A3.471.441.481.63-0.04-0.18
AORiShares Core20190416ETF7.715.624.925.050.700.57
AOSA.O. Smith C20190416A4.422.861.331.521.531.34
AOSLAlpha and Om20190416A33.5119.908.668.7011.2411.20
APAmpco-Pittsb20190416A106.5953.0634.0732.6618.9920.40
APAApache Corpo20190416A3.462.910.651.292.271.62
APAMARTISAN PART20190416A9.545.671.701.833.973.84
APDAir Products20190416A3.353.041.571.331.471.71
APDNApplied DNA20190416A342.54155.88187.28131.47-31.3924.41
APEIAmerican Pub20190416A48.5313.252.212.7711.0410.48
APENApollo Endos20190416A291.86211.54141.49141.4970.0570.05
APHAmphenol Cor20190416A2.771.390.530.680.860.72
APHAAphria Inc.20190416A11.7210.476.076.114.404.36
APLEApple Hospit20190416A6.245.111.052.144.062.97
APLSApellis Phar20190416A40.8124.611.202.3223.4022.28
APMAptorum Grou20190416A703.92567.42562.22562.225.205.20
APOApollo Globa20190416A7.093.333.923.98-0.59-0.65
APOGApogee Enter20190416A13.0926.177.879.7218.3116.52
APPFAppFolio, In20190416A24.0116.763.806.3212.9610.44
APPNAppian Corpo20190416A16.2518.211.843.2916.3814.98
APPSDigital Turb20190416A29.1861.1640.6236.3820.5424.78
APRNBlue Apron H20190416A93.9670.9459.3566.4111.594.53
APTAlpha Pro Te20190416A71.3744.4340.5040.503.923.92
APTOAptose Biosc20190416A84.5069.8430.7830.0739.0539.77
APTSPreferred Ap20190416A14.0011.135.796.265.354.87
APTVAptiv PLC20190416A4.442.411.121.291.301.13
APTXAptinyx Inc.20190416A69.8885.0737.9442.6447.1342.73
APVOAptevo Thera20190416A103.5568.9060.7361.018.177.89
APWCAsia Pacific20190416A229.59167.3375.7775.7791.5691.56
APYApergy Corpo20190416A25.8313.326.638.216.695.11
APYXApyx Medical20190416A63.3769.278.1113.2861.1655.99
AQBAquaBounty T20190416A80.3167.6140.3442.6627.2624.95
AQMSAqua Metals,20190416A45.5935.558.0312.1627.5223.40
AQNAlgonquin Po20190416A9.498.143.533.994.614.15
AQSTAquestive Th20190416A127.09123.7173.6474.7050.0749.01
AQUAEvoqua Water20190416A8.996.701.472.335.244.37
ARANTERO RESOU20190416A11.779.523.864.505.665.02
ARAAmerican Ren20190416A54.8025.808.5115.1417.2910.66
ARAVAravive, Inc20190416A433.22206.70191.90191.7914.8014.91
ARAYAccuray Inco20190416A29.0325.007.848.6117.1616.39
ARCARC Document20190416A76.1251.7128.4827.2323.2424.49
ARCBArcBest Corp20190416A21.1650.7623.2023.2127.5627.55
ARCCAres Capital20190416A5.814.573.133.321.441.25
ARCEArco Platfor20190416A150.7690.9965.7272.9425.2818.05
ARCHArch Coal, I20190416A18.927.130.452.686.684.45
ARCOARCOS DORADO20190416A19.2912.640.801.3911.8411.24
ARCTArcturus The20190416A122.0296.9830.8626.9166.1270.07
ARDArdagh Group20190416A18.9210.115.796.194.323.92
ARDSAridis Pharm20190416A595.62225.46180.41180.4145.0545.05
ARDXArdelyx, Inc20190416A60.4849.1320.5423.7728.5925.36
AREAlexandria R20190416A6.042.810.561.182.251.63
ARECAMERICAN RES20190416A359.79172.23172.23172.230.000.00
ARESAres Managem20190416A8.724.924.694.810.230.11
ARGOArgo Group I20190416A16.7310.045.216.764.833.28
ARGTGlobal X MSC20190416ETF19.8212.597.177.745.434.86
ARIAPOLLO COMME20190416A5.484.893.573.371.201.33
ARKFARK Fintech20190416ETF16.2223.4520.2423.133.210.32
ARKGARK Genomic20190416ETF12.399.227.908.121.321.10
ARKKARK Innovati20190416ETF5.244.361.943.542.420.82
ARKQARK Autonomo20190416ETF13.2310.2110.2210.41-0.02-0.21
ARKRArk Restaura20190416A331.58144.61134.79134.799.829.82
ARKWARK Next Gen20190416ETF5.435.255.416.40-0.17-1.16
ARLAmerican Rea20190416A142.70151.01129.59143.5121.427.50
ARLOArlo Technol20190416A25.8921.798.7110.1213.0811.67
ARLPAlliance Res20190416A6.806.653.703.712.952.95
ARMKARAMARK20190416A4.213.542.102.041.441.50
ARNAArena Pharma20190416A27.1910.964.255.216.705.75
ARNCArconic Corp20190416A4.934.110.981.343.132.76
AROCArchrock Inc20190416A11.749.573.133.576.456.01
AROWArrow Financ20190416A95.5238.3126.7131.7511.606.56
ARPOAerpio Pharm20190416A126.89111.53101.0596.1110.4815.42
ARRARMOUR Resid20190416A5.114.151.812.162.351.98
ARTNAArtesian Res20190416A140.1481.3662.1067.7519.2613.61
ARTWArts-Way Man20190416A77.4599.3269.3956.8729.9342.45
ARVNArvinas, Inc20190416A108.5864.7722.1822.5742.5942.20
ARWArrow Electr20190416A6.073.141.382.001.761.14
ARWRArrowhead Re20190416A13.3311.615.302.076.319.54
ARYAARYA Science20190416A93.11
ASBAssociated B20190416A4.603.910.781.393.132.52
ASCARDMORE SHIP20190416A34.7613.5310.6510.182.883.35
ASEAGlobal X FTS20190416ETF111.2323.0531.4031.40-8.35-8.35
ASETFlexShares R20190416ETF56.8530.7230.7230.720.000.00
ASFIAsta Funding20190416A444.53483.27482.41482.410.860.86
ASGNASGN Incorpo20190416A11.383.78-0.070.393.853.39
ASHAshland Glob20190416A7.783.101.241.341.861.76
ASHRXtrackers Ha20190416ETF3.312.901.621.841.281.06
ASHSXtrackers Ha20190416ETF10.356.883.653.783.233.10
ASHXXtrackers MS20190416ETF25.0419.498.338.3311.1611.16
ASIXAdvanSix Inc20190416A20.659.053.564.575.504.48
ASMAvino Silver20190416A94.78108.90104.38104.364.524.54
ASMBAssembly Bio20190416A30.4616.754.477.2812.279.47
ASNAAscena Retai20190416A95.5265.9233.3344.3032.5921.62
ASPNAspen Aeroge20190416A224.62126.03125.44125.740.590.30
ASPSAltisource P20190416A58.4338.427.908.8330.5229.59
ASPUASPEN GROUP,20190416A178.96131.82100.34106.4031.4825.42
ASRTAssertio The20190416A22.6033.944.746.8329.2027.11
ASRVAmeriServ Fi20190416A97.7786.3981.1276.205.2710.19
ASTCAstrotech Co20190416A609.59295.42252.36259.4643.0635.97
ASTEAstec Indust20190416A28.7813.300.381.7512.9311.55
ASURAsure Softwa20190416A33.8952.0131.4036.1720.6115.86
ASYSAmtech Syste20190416A58.5451.9132.8437.0619.0714.85
ATAtlantic Pow20190416A41.9240.3624.3525.6116.0014.75
ATECAlphatec Hol20190416A133.10245.08109.09100.36135.99144.72
ATENA10 NETWORKS20190416A16.9216.4511.7312.604.723.85
ATESTCTest Symbol20190416A31.5816.0816.0816.080.000.00
ATESTGTEST SYMBOL20190416A26.4514.4414.4914.44-0.050.00
ATGEAdtalem Glob20190416A10.567.711.541.936.185.78
ATHAthene Holdi20190416A3.011.911.070.820.841.09
ATHXAthersys, In20190416A73.8961.8218.1717.2943.6544.52
ATIAllegheny Te20190416A6.229.185.695.823.483.36
ATKRAtkore Inter20190416A12.485.611.043.084.572.53
ATLCAtlanticus H20190416A377.40324.35296.66296.6627.6927.69
ATLOAMES Nationa20190416A207.1087.2479.6281.807.625.45
ATMPiPath Select20190416ETF35.8820.0815.6315.534.454.55
ATNIATN Internat20190416A55.3716.734.195.0912.5311.64
ATNMActinium Pha20190416A9.5027.9125.9236.211.99-8.29
ATNXAthenex, Inc20190416A25.4721.534.105.0217.4316.51
ATOAtmos Energy20190416A4.772.331.121.191.211.14
ATOMAtomera Inco20190416A305.48229.27217.00216.4112.2612.86
ATOSAtossa Thera20190416A124.59106.0083.3782.2322.6423.77
ATRAptarGroup,20190416A8.543.800.731.273.082.54
ATRCAtriCure, In20190416A23.308.71-1.900.1610.618.55
ATROAstronics Co20190416A18.3710.770.240.5310.5310.24
ATRSAntares Phar20190416A37.9043.9130.0025.7813.9718.13
ATSGAir Transpor20190416A14.1316.85-0.021.1116.8715.74
ATTOAtento S.A.20190416A72.5832.8626.8026.316.066.50
ATUSAltice USA,20190416A4.403.261.231.582.031.67
ATVIActivision B20190416A2.482.30-0.25-0.102.562.41
ATXIAvenue Thera20190416A518.14588.04493.78450.4494.27137.61
AUBNAuburn Natio20190416A342.85214.68176.87179.5337.8235.16
AUDCAudioCodes L20190416A25.1813.394.976.758.426.64
AUGAuryn Resour20190416A104.0272.6755.2758.7317.4013.94
AUMNGolden Miner20190416A414.13282.88278.50281.444.371.44
AUPHAurinia Phar20190416A25.0815.6612.378.883.296.79
AUSFGlobal X Ada20190416ETF19.8013.7513.9013.90-0.15-0.15
AUTOAutoWeb, Inc20190416A270.9483.6068.2968.4815.3115.12
AUYYamana Gold,20190416A43.1334.8819.5723.9915.2510.82
AVAAvista Corpo20190416A8.333.170.861.162.312.00
AVAVAeroVironmen20190416A23.2421.068.629.7812.4511.28
AVBAvalonBay Co20190416A6.492.270.530.871.741.40
AVCOAvalon Globo20190416A152.8990.2074.3188.6415.891.57
AVDAmerican Van20190416A21.699.872.032.307.847.57
AVEOAVEO Pharmac20190416A6.0412.7510.3910.532.362.21
AVGOBroadcom Inc20190416A3.361.780.340.631.541.24
AVGRAvinger, Inc20190416A46.0955.1125.3025.6529.8129.46
AVIDAvid Technol20190416A22.2515.486.896.888.608.61
AVLRAvalara, Inc20190416A24.539.045.736.173.312.88
AVNSAvanos Medic20190416A15.176.031.742.444.293.58
AVNWAviat Networ20190416A351.86189.50185.35183.874.155.63
AVROAVROBIO, Inc20190416A164.6972.0539.4645.4532.5926.61
AVTAvnet, Inc.20190416A6.953.890.550.863.353.04
AVXLAnavex Life20190416A71.8334.9523.3223.7011.6311.25
AVYAvery Dennis20190416A5.863.710.13-0.373.584.08
AVYAAvaya Holdin20190416A9.595.861.031.404.834.47
AWIArmstrong Wo20190416A7.452.581.141.411.441.16
AWKAmerican Wat20190416A3.281.160.460.610.700.55
AWRAmerican Sta20190416A13.094.680.230.904.443.78
AWREAware Inc20190416A336.81426.42255.07255.07171.35171.35
AWTMAware Ultra-20190416ETF5.212.002.002.000.000.00
AWXAvalon Holdi20190416A247.59262.01122.93133.49139.09128.53
AXAxos Financi20190416A14.147.382.362.755.024.63
AXASAbraxas Petr20190416A71.5162.4738.4543.1424.0219.32
AXDXAccelerate D20190416A33.2830.8819.7622.1011.128.78
AXEAnixter Inte20190416A21.056.880.882.126.004.76
AXGNAxogen, Inc.20190416A21.6123.982.653.2321.3320.76
AXGTAxovant Gene20190416A103.4883.7654.5263.6729.2420.09
AXJLWisdomTree A20190416ETF29.3321.7118.5116.373.205.34
AXLAmerican Axl20190416A7.755.931.491.814.444.13
AXNXAxonics Modu20190416A116.2163.9528.0422.8735.9141.09
AXPAmerican Exp20190416A1.580.990.240.320.750.67
AXSAxis Capital20190416A4.582.671.881.960.790.71
AXSMAxsome Thera20190416A20.0711.502.833.628.677.88
AXTAAxalta Coati20190416A4.133.452.112.001.351.45
AXTIAXT Inc20190416A43.9129.2120.7919.448.419.77
AXUAlexco Resou20190416A73.9065.2748.8548.7416.4116.53
AYAtlantica Yi20190416A7.0131.15-0.78-0.8231.9332.04
AYIAcuity Brand20190416A9.574.191.291.682.902.51
AYTUAytu BioScie20190416A95.4864.5559.9464.844.61-0.29
AYXAlteryx, Inc20190416A12.886.763.674.043.092.74
AZOAutoZone, In20190416A13.135.562.002.473.553.08
AZPNAspen Techno20190416A7.302.910.841.052.071.85
AZREAzure Power20190416A158.7196.4079.5679.5616.8416.84
AZRXAzurRx BioPh20190416A249.61192.58192.77208.67-0.19-16.08
AZZAZZ Inc.20190416A21.607.605.495.902.111.70
BBarnes Group20190416A16.035.122.232.202.892.93
BABoeing Compa20190416A2.861.940.710.791.231.15
BABInvesco Taxa20190416ETF7.014.192.983.321.210.88
BACBank of Amer20190416A3.393.051.491.641.571.42
BAHBooz Allen H20190416A3.132.020.931.221.090.79
BALiPath Series20190416ETN30.0924.9417.6316.597.308.34
BAMBrookfield A20190416A2.131.720.690.631.031.09
BANCBanc of Cali20190416A13.106.31-0.340.186.656.12
BANDBandwidth In20190416A48.8023.6513.8913.469.7610.19
BANFBancfirst Co20190416A57.1716.748.519.808.226.94
BANRBanner Corp.20190416A20.138.213.784.224.433.98
BANXStoneCastle20190416A177.7393.5592.8492.840.710.71
BAPCredicorp LT20190416A16.824.681.422.333.252.34
BAPRInnovator S&20190416ETF40.6711.722.732.138.989.59
BASIBioanalytica20190416A193.84195.453.2111.50192.25183.96
BATRALiberty Medi20190416A20.3814.276.775.997.518.28
BATRKLiberty Medi20190416A17.833.43-0.65-2.384.085.81
BATTAmplify Adva20190416ETF30.0915.6815.4415.430.240.24
BAXBaxter Inter20190416A2.168.116.947.251.170.86
BBBlackBerry L20190416A10.798.195.365.612.822.57
BBAXJPMorgan Bet20190416ETF9.677.178.547.46-1.37-0.29
BBBYBed Bath & B20190416A6.037.820.991.636.836.19
BBCVirtus LifeS20190416ETF33.9940.21-5.8329.0846.0411.13
BBCAJPMorgan Bet20190416ETF4.802.652.702.50-0.050.15
BBCPConcrete Pum20190416A243.49182.52178.22178.224.304.30
BBDCBarings BDC,20190416A15.4515.828.878.706.957.14
BBEUJPMorgan Bet20190416ETF4.193.222.532.570.690.65
BBGIBeasley Broa20190416A116.1277.6358.1457.0119.4920.62
BBHVanEck Vecto20190416ETF6.083.961.391.752.572.21
BBJPJPMorgan Bet20190416ETF4.513.503.363.410.130.08
BBPVirtus LifeS20190416ETF25.13195.674.65194.20191.011.47
BBREJPMorgan Bet20190416ETF3.805.996.005.87-0.010.12
BBSAJPMorgan Bet20190416ETF4.144.124.554.55-0.43-0.43
BBSIBarrett Busi20190416A83.7437.7321.4426.1516.2911.59
BBUBrookfield B20190416A40.2424.19-1.05-3.5525.2427.74
BBUSJPMorgan Bet20190416ETF3.427.336.266.261.081.08
BBWBuild-A-Bear20190416A86.8945.2744.0740.671.204.60
BBXBBX Capital20190416A34.1515.397.238.598.166.80
BBYBest Buy Com20190416A3.045.104.104.301.000.80
BCBrunswick Co20190416A7.122.931.361.571.571.36
BCBPBCB Bancorp20190416A102.1156.448.5425.5847.9130.86
BCCBoise Cascad20190416A16.416.541.281.475.265.07
BCDAberdeen Sta20190416ETF15.5817.8313.3018.564.53-0.73
BCEBCE, Inc.20190416A2.271.830.940.920.890.91
BCEIBONANZA CREE20190416A21.619.513.033.176.486.33
BCIAberdeen Sta20190416ETF7.426.423.203.973.212.45
BCLIBrainstorm C20190416A84.63174.3455.9052.97118.44121.38
BCMiPath Pure B20190416ETN25.8810.5410.5510.55-0.01-0.01
BCMLBayCom Corp20190416A507.12132.65126.90128.935.753.72
BCOThe Brink's20190416A9.803.920.861.163.062.77
BCOMB Communicat20190416A392.77234.83192.42192.4242.4042.40
BCORBlucora, Inc20190416A16.1311.000.520.2410.4810.76
BCOVBrightcove,20190416A29.4717.504.796.9112.7110.58
BCOW1895 Bancorp20190416A64.6868.1468.1468.140.000.00
BCPCBalchem Corp20190416A22.3110.532.914.197.626.35
BCRXBioCryst Pha20190416A29.2216.663.624.2213.0712.44
BCSFBain Capital20190416A71.8934.6624.9530.279.704.38
BCTFBancorp 34,20190416A375.56281.09280.74280.740.350.35
BDCBelden Inc.20190416A18.346.343.053.433.312.92
BDCSUBS AG Excha20190416ETN45.9520.7719.9620.000.810.77
BDCZETRACS Wells20190416ETN58.1540.2940.2940.290.000.00
BDGEBridge Banco20190416A56.2419.155.696.3013.4612.85
BDLFlanigan's E20190416A553.02247.85235.57235.5712.2812.28
BDNBrandywine R20190416A6.6221.3418.9819.262.382.13
BDRBlonder Tong20190416A689.80452.97390.29390.3662.6862.61
BDSIBioDelivery20190416A21.5316.8815.4214.371.462.37
BDXBecton, Dick20190416A4.091.740.380.701.361.04
BEBloom Energy20190416A33.4616.537.458.549.087.99
BEATBioTelemetry20190416A14.3111.683.083.598.608.09
BECNBeacon Roofi20190416A9.645.444.275.131.160.30
BELFABel Fuse Inc20190416A908.98465.91453.93453.9311.9911.99
BELFBBel Fuse Inc20190416A226.73102.4496.6997.905.754.53
BENFranklin Res20190416A3.212.452.221.730.230.73
BEPBrookfield R20190416A5.387.985.024.512.963.47
BERYBerry Global20190416A3.482.050.070.311.981.73
BFABrown-Forman20190416A39.5824.5019.9022.504.602.00
BFBBrown-Forman20190416A4.302.570.761.601.810.97
BFAMBRIGHT HORIZ20190416A12.844.341.922.592.421.75
BFCBank First C20190416A229.55217.54208.02208.129.529.42
BFINBankFinancia20190416A31.1016.489.929.996.566.49
BFITGlobal X Hea20190416ETF176.90158.24158.18158.180.060.06
BFORBarron's 40020190416ETF14.708.902.236.946.671.95
BFSSaul Centers20190416A51.0627.9616.8618.2111.109.75
BFSTBusiness Fir20190416A129.0355.1043.1345.5511.979.56
BGBunge Limite20190416A4.474.182.152.082.032.10
BGCPBGC Partners20190416A19.1715.003.885.7710.959.06
BGFVBig 5 Sporti20190416A62.8257.3327.3518.7729.9938.56
BGGBriggs & Str20190416A12.309.194.424.924.774.27
BGIBirks Group20190416A428.47488.64185.99185.99302.65302.65
BGRNiShares Glob20190416ETF23.9719.3118.9418.940.360.36
BGSB&G Foods, I20190416A9.314.59-0.610.235.204.36
BGSFBG Staffing20190416A69.9471.1724.8326.7246.3444.45
BHBiglari Hold20190416A113.8345.1337.5943.077.542.07
BHABiglari Hold20190416A
BHBBar Harbor B20190416A141.6864.9453.1753.7711.7711.17
BHCBausch Healt20190416A4.393.771.251.482.532.30
BHEBenchmark El20190416A9.033.901.241.042.662.86
BHFBrighthouse20190416A6.493.34-0.180.153.523.20
BHLBBerkshire Hi20190416A11.333.920.941.222.982.69
BHRBraemar Hote20190416A23.4514.539.519.815.024.72
BHTGBioHiTech Gl20190416A429.10154.00151.25151.252.752.75
BHVNBiohaven Pha20190416A23.2210.365.946.724.423.64
BIBProShares Ul20190416ETF9.2822.9121.1021.531.811.39
BIBLInspire 10020190416ETF37.2715.5614.2715.561.290.00
BICKFirst Trust20190416ETF114.2669.87-19.83-19.8389.7089.70
BIGBig Lots, In20190416A6.473.342.001.641.341.70
BIIBBiogen Inc.20190416A4.643.390.190.683.202.71
BILSPDR Bloombe20190416ETF1.090.860.860.860.000.00
BIMIBOQI Interna20190416A330.30162.53118.43154.4544.108.08
BIOBio-Rad Labo20190416A19.087.753.955.103.802.64
BIOBBio-Rad Labo20190416A95.1292.0692.0692.060.000.00
BIOCBiocept, Inc20190416A105.6591.9485.8485.556.106.39
BIOLBiolase, Inc20190416A239.36149.16126.48135.5522.6813.61
BIOXBioceres Cro20190416A87.05373.69377.03377.03-3.34-3.34
BIPBrookfield I20190416A5.104.10-0.661.594.762.51
BISProShares Ul20190416ETF13.648.273.034.045.244.23
BIVVanguard Int20190416ETF1.230.860.350.370.510.49
BIZDVanEck Vecto20190416ETF19.9116.9816.7016.700.290.29
BJBJs Wholesal20190416A14.285.642.563.123.092.53
BJANInnovator S&20190416ETF27.5927.0727.0727.070.000.00
BJKVanEck Vecto20190416ETF34.8629.1328.7828.780.350.35
BJRIBJ's Restaur20190416A12.3813.466.7915.076.67-1.61
BJULInnovator S&20190416ETF16.8611.5211.8711.67-0.34-0.14
BKBank of New20190416A1.991.730.620.581.111.14
BKCCBlackRock Ca20190416A17.7314.1214.3514.30-0.24-0.18
BKDBrookdale Se20190416A15.0212.364.386.477.995.90
BKEThe Buckle,20190416A11.165.182.673.442.511.75
BKEPBlueknight E20190416A133.89128.9498.8799.2330.0629.70
BKFiShares MSCI20190416ETF9.5015.089.879.455.205.63
BKHBlack Hills20190416A7.063.380.440.242.943.14
BKIBlack Knight20190416A6.093.061.050.922.002.14
BKLNInvesco Seni20190416ETF4.372.962.532.650.410.31
BKNGBooking Hold20190416A7.113.930.900.993.022.92
BKSCBank of Sout20190416A139.8886.5981.2081.205.395.39
BKTIBK Technolog20190416A145.17101.5895.6895.365.906.22
BKUBankunited,20190416A7.056.62-0.101.056.735.57
BKYIBIO-key Inte20190416A314.51183.22-332.612.45515.83180.77
BLBlackLine, I20190416A12.954.902.142.412.752.49
BLBDBlue Bird Co20190416A29.5217.184.074.4813.1112.69
BLCMBellicum Pha20190416A60.6736.758.009.5628.7427.19
BLCNReality Shar20190416ETF16.8323.0914.1814.188.908.90
BLDTopBuild Cor20190416A18.726.292.333.003.953.28
BLDPBallard Powe20190416A32.5539.3528.4728.2510.8811.10
BLDRBuilders Fir20190416A8.269.352.152.217.217.17
BLESInspire Glob20190416ETF184.2464.1744.4952.3819.6811.79
BLFSBioLife Solu20190416A50.8633.7010.379.0223.3324.67
BLHYVirtus Newfl20190416ETF116.0574.3174.8874.31-0.570.00
BLINBridgeline D20190416A268.90249.78181.64198.8668.1450.92
BLKBlackrock, I20190416A7.564.061.201.482.862.59
BLKBBlackbaud, I20190416A22.7817.065.358.1911.718.87
BLLBall Corpora20190416A2.914.731.181.363.553.37
BLMNBloomin' Bra20190416A6.5014.011.081.5812.9312.43
BLNKBlink Chargi20190416A60.5454.7737.3036.6217.4718.15
BLOKAmplify Tran20190416ETF22.0433.9513.6213.6120.3320.34
BLPHBellerophon20190416A156.25618.25601.15602.6817.1015.57
BLUEbluebird bio20190416A21.088.484.494.863.993.62
BLVVanguard Lon20190416ETF2.791.360.740.810.620.55
BLXBanco Latino20190416A25.7912.8513.6112.06-0.770.79
BMCHBMC Stock Ho20190416A11.165.652.572.013.083.65
BMIBadger Meter20190416A20.127.093.564.493.532.61
BMLPDorsey Wrigh20190416ETF253.4255.97-20.69-20.6976.6676.66
BMOBank of Mont20190416A1.381.410.650.620.770.79
BMRABIOMERICA IN20190416A181.96143.46142.36142.361.101.10
BMRCBank of Mari20190416A104.4825.4419.8120.195.635.25
BMRNBioMarin Pha20190416A8.134.330.650.923.693.41
BMTCBryn Mawr Ba20190416A37.0312.154.626.347.535.82
BMYBristol-Myer20190416A2.186.715.656.051.070.66
BNDVanguard Tot20190416ETF1.241.320.881.050.440.27
BNDCFlexShares C20190416ETF25.2020.2918.8920.291.410.00
BNDWVanguard Tot20190416ETF5.333.763.073.080.690.69
BNDXVanguard Tot20190416ETF1.801.891.651.640.240.26
BNEDBarnes & Nob20190416A24.1617.095.126.8211.9710.27
BNFTBenefitfocus20190416A17.6018.363.072.8615.2815.50
BNGOBionano Geno20190416A946.09902.14848.17848.1753.9653.96
BNKDMicroSectors20190416ETN27.566.598.788.78-2.20-2.20
BNKOMicroSectors20190416ETN18.97
BNKUMicroSectors20190416ETN25.1026.065.5818.6120.487.45
BNKZMicroSectors20190416ETN22.5816.96-25.40-9.8842.3626.83
BNSBank of Nova20190416A1.881.700.500.571.201.14
BNSOBonso Electr20190416A365.78200.43200.43200.430.000.00
BOCHBank of Comm20190416A41.8726.1610.6914.4815.4811.69
BOCTInnovator S&20190416ETF22.836.474.015.452.461.02
BOHBank of Hawa20190416A12.224.482.281.812.202.67
BOKFBOK Financia20190416A16.893.320.350.462.972.86
BOMNBoston Omaha20190416A109.8831.4419.3019.4512.5312.38
BONDPIMCO Active20190416ETF1.771.080.520.500.560.57
BOOMDMC Global I20190416A18.6611.555.065.256.496.30
BOOTBoot Barn Ho20190416A11.516.613.513.963.102.65
BOSCB.O.S. Bette20190416A197.1899.9369.0970.3030.8429.64
BOSSGlobal X Fou20190416ETF38.3441.4137.7837.783.633.63
BOTJBank of the20190416A413.79407.10407.10407.100.000.00
BOTZGlobal X Fun20190416ETF4.774.051.742.762.311.29
BOUTInnovator IB20190416ETF64.6042.8841.6731.111.2111.78
BOXBOX, INC.20190416A5.434.482.802.461.682.02
BOXLBoxlight Cor20190416A104.7875.4659.0458.1216.4217.33
BPFHBoston Priva20190416A12.6320.229.269.7610.9510.46
BPMCBlueprint Me20190416A22.5510.503.454.657.055.85
BPMPBP Midstream20190416A20.5210.83-1.874.2112.706.63
BPMXBioPharmX Co20190416A52.6076.6265.6363.3511.0713.33
BPOPPopular Inc20190416A6.016.452.512.843.943.62
BPRNThe Bank of20190416A94.6424.3024.5323.67-0.230.63
BPTBP Prudhoe B20190416A20.7614.904.687.9410.227.16
BPTHBio-Path Hol20190416A66.6954.8632.9139.4621.9515.40
BPYBrookfield P20190416A4.803.680.270.673.413.01
BRBroadridge F20190416A2.921.720.250.441.471.29
BRCBrady Corpor20190416A9.053.681.261.102.422.59
BREWCraft Brew A20190416A26.7228.87-20.40-18.9949.2747.87
BRFVanEck Vecto20190416ETF59.1840.3225.6727.8614.6512.46
BRGBluerock Res20190416A15.8811.535.385.456.156.08
BRIDBridgford Fo20190416A364.74213.54202.25207.4211.296.12
BRKABerkshire Ha20190416A0.000.16
BRKBBERKSHIRE HA20190416A1.681.120.380.520.740.60
BRKLBrookline Ba20190416A13.008.781.771.987.026.80
BRKRBruker Corpo20190416A7.624.17-0.080.484.253.69
BRKSBrooks Autom20190416A11.298.232.183.576.054.66
BRNBarnwell Ind20190416A486.59172.39151.23168.5321.163.85
BROBrown & Brow20190416A3.463.582.142.131.441.45
BROGBrooge Energ20190416A35.0416.8216.8216.820.000.00
BRPABig Rock Par20190416A38.6110.8110.8110.810.000.00
BRQSBorqs Techno20190416A1479.19
BRTBRT Apartmen20190416A53.9644.6742.0441.632.623.03
BRXBRIXMOR PROP20190416A5.783.981.811.972.162.00
BRYBerry Corpor20190416A27.4920.730.291.7220.4419.01
BRZUDirexion Dai20190416ETF8.194.811.992.772.822.04
BSAEInvesco Bull20190416ETF12.719.939.719.710.220.22
BSBEInvesco Bull20190416ETF22.2016.4217.7816.36-1.360.05
BSCEInvesco Bull20190416ETF16.939.219.219.210.000.00
BSCKInvesco Bull20190416ETF4.773.583.143.150.430.42
BSCLInvesco Bull20190416ETF4.833.243.213.300.03-0.06
BSCMInvesco Bull20190416ETF5.313.363.573.57-0.21-0.21
BSCNInvesco Bull20190416ETF5.413.894.134.03-0.24-0.14
BSCOInvesco Bull20190416ETF4.832.722.722.720.000.00
BSCPInvesco Bull20190416ETF9.524.684.784.88-0.09-0.19
BSCQInvesco Bull20190416ETF13.627.857.857.850.000.00
BSCRInvesco Bull20190416ETF10.393.874.104.10-0.23-0.23
BSCSInvesco Bull20190416ETF15.1815.608.0711.667.533.94
BSDEInvesco Bull20190416ETF56.9520.0820.0820.080.000.00
BSETBassett Furn20190416A122.6953.28-2.92-0.2056.1953.47
BSGMBioSig Techn20190416A186.01148.4680.4180.3468.0568.11
BSIGBrightSphere20190416A8.024.70-5.18-2.139.886.82
BSJKInvesco Bull20190416ETF4.223.013.013.000.000.01
BSJLInvesco Bull20190416ETF6.866.526.226.710.30-0.20
BSJMInvesco Bull20190416ETF6.004.703.683.871.030.83
BSJNInvesco Bull20190416ETF9.386.853.945.232.901.62
BSJOInvesco Bull20190416ETF27.9322.6820.0920.372.592.31
BSJPInvesco Bull20190416ETF14.7613.0211.4811.481.541.54
BSJQInvesco Bull20190416ETF21.3612.2614.5614.81-2.31-2.56
BSMBlack Stone20190416A14.089.533.234.206.225.24
BSQRBSQUARE Corp20190416A520.33531.01504.37504.3726.6426.64
BSRRSierra Banco20190416A163.1069.8850.8154.3619.0715.52
BSTCBioSpecifics20190416A85.6437.9639.4244.15-1.47-6.19
BSVVanguard Sho20190416ETF1.260.880.790.720.090.15
BSVNBank7 Corp.20190416A370.26117.4194.4594.4722.9522.93
BSXBoston Scien20190416A2.834.142.292.801.871.36
BTAIBioXcel Ther20190416A172.1563.5653.1652.4110.4011.15
BTALAGFiQ U.S. M20190416ETF29.4514.1610.2110.673.953.48
BTEBaytex Energ20190416A47.6841.8221.8213.1819.9828.61
BTECPrincipal He20190416ETF40.6550.9350.2550.930.680.00
BTGB2Gold Corp.20190416A37.3730.4124.5526.055.864.36
BTNBallantyne S20190416A195.82211.33195.46201.8615.869.46
BTUPeabody Ener20190416A7.217.450.250.737.206.71
BURLBURLINGTON S20190416A5.853.862.132.591.731.27
BUSEFirst Busey20190416A11.754.671.121.213.543.46
BUYUSCF SummerH20190416ETF175.4354.1723.5917.7530.5836.41
BUYNUSCF SummerH20190416ETF60.880.13161.49176.56-161.35-176.42
BVBrightView H20190416A25.357.444.296.183.151.26
BVALBrand Value20190416ETF16.3410.494.372.926.127.58
BVSNBroadvision20190416A211.48157.70129.87129.8727.8227.82
BWBabcock & Wi20190416A90.74264.13190.43207.5274.3057.21
BWABorgWarner I20190416A2.762.060.930.831.131.23
BWBBridgewater20190416A49.8429.7926.5027.103.292.69
BWENBroadwind En20190416A250.9098.0641.3941.3956.6756.67
BWFGBankwell Fin20190416A171.7396.3255.4959.7640.8336.57
BWLABowl America20190416A160.56125.87125.87125.870.000.00
BWXSPDR Bloombe20190416ETF4.3510.376.306.304.074.07
BWXTBWX Technolo20190416A6.252.831.081.281.751.55
BWZSPDR Bloombe20190416ETF38.1717.4617.6217.94-0.15-0.48
BXThe Blacksto20190416A3.212.48-1.000.653.501.81
BXCBlueLinx Hol20190416A48.0920.6510.0910.3110.5610.34
BXGBluegreen Va20190416A34.7320.649.3113.9711.336.67
BXMTBlackstone M20190416A2.963.421.161.552.261.87
BXPBoston Prope20190416A4.611.720.390.541.321.17
BXSBancorpSouth20190416A7.814.050.281.913.772.14
BYByline Banco20190416A26.3811.395.305.806.105.59
BYDBoyd Gaming20190416A8.306.714.114.242.602.47
BYFCBroadway Fin20190416A501.05271.66258.23258.2313.4313.43
BYLDiShares Yiel20190416ETF5.094.183.844.120.340.05
BYSIBeyondSpring20190416A141.01129.3394.4194.4134.9234.92
BZHBeazer Homes20190416A17.068.381.812.336.576.05
BZQProShares Ul20190416ETF12.257.375.595.641.781.73
CCitigroup In20190416A1.581.670.610.761.070.92
CAAPCorporacion20190416A45.3030.4125.8822.634.547.78
CAASChina Automo20190416A297.87162.82133.65142.9229.1819.91
CABOCable One, I20190416A26.7617.1914.6814.462.082.32
CACCamden Natio20190416A97.1248.9542.3645.776.593.18
CACCCredit Accep20190416A20.7711.795.777.446.024.35
CACGClearBridge20190416ETF30.8516.7216.8516.72-0.130.00
CACICACI INTERNA20190416A12.464.882.312.972.571.91
CADECadence Banc20190416A7.125.380.801.304.584.08
CAECAE INC20190416A7.484.962.601.732.373.23
CAGConagra Bran20190416A3.442.640.270.992.371.65
CAHCardinal Hea20190416A2.764.472.863.271.611.21
CAICAI Internat20190416A26.1012.441.972.7010.479.74
CAKECheesecake F20190416A7.425.12-0.630.835.764.29
CALCaleres Inc20190416A10.334.761.201.823.562.95
CALACalithera Bi20190416A43.9933.1710.4814.0522.6919.11
CALFPacer US Sma20190416ETF9.879.2010.0010.00-0.80-0.80
CALMCal-Maine Fo20190416A10.1511.211.862.229.348.99
CALXCALIX, INC.20190416A20.9013.502.994.1810.519.31
CAMPCalAmp Corp.20190416A15.9318.402.993.7315.4114.68
CAMTCamtek Ltd20190416A24.6518.615.529.1713.109.45
CAPEiPath Shille20190416ETN11.9211.2513.039.13-1.782.11
CAPLCrossAmerica20190416A28.8411.966.229.395.742.57
CAPRCapricor The20190416A443.25368.84385.08389.96-16.25-21.12
CARAvis Budget20190416A8.946.742.622.114.124.62
CARACara Therape20190416A15.7511.558.378.033.183.50
CARECARTER BANK20190416A99.8848.6846.3547.452.331.23
CARGCarGurus, In20190416A17.977.504.754.272.763.23
CAROCarolina Fin20190416A56.4215.861.683.1214.1812.74
CARSCars.com Inc20190416A9.939.70-0.411.8910.137.84
CARVCarver Banco20190416A883.92589.90121.22475.15468.68114.75
CARZFirst Trust20190416ETF35.9211.3010.7610.760.540.54
CASACasa Systems20190416A19.1180.4135.06117.7745.35-37.36
CASHMeta Financi20190416A15.2710.79-0.251.0311.059.76
CASICASI Pharmac20190416A55.3244.344.722.1039.6142.24
CASSCass Informa20190416A60.8521.8012.8414.848.966.96
CASYCasey's Gene20190416A11.793.991.261.572.732.41
CATCaterpillar20190416A2.361.730.260.141.471.60
CATBCatabasis Ph20190416A67.5256.0819.8725.4836.2230.61
CATCCAMBRIDGE BA20190416A292.74145.88144.69144.691.181.18
CATHGlobal X S&P20190416ETF9.894.844.734.720.120.12
CATMCardtronics20190416A21.298.440.401.108.037.34
CATOCATO CORP20190416A16.499.051.171.277.887.78
CATSCatasys Inc.20190416A64.6148.4818.2919.0630.1929.42
CATYCathay Gener20190416A9.043.27-0.290.102.632.24
CBChubb Limite20190416A2.461.480.640.910.840.57
CBANColony Bankc20190416A301.24125.33111.35112.5913.9812.75
CBATCBAK Energy20190416A136.4788.0948.8248.4739.2739.62
CBAYCymabay Ther20190416A22.2714.826.666.058.158.77
CBBCincinnati B20190416A20.8711.312.993.848.327.47
CBFVCB Financial20190416A153.8394.6283.8083.8010.8210.82
CBIOCatalyst Bio20190416A44.1228.6711.0815.5817.5813.09
CBLCBL& Associa20190416A75.8258.8124.9631.2433.8527.57
CBLICleveland Bi20190416A337.35195.63188.27191.707.353.93
CBMBCBM Bancorp,20190416A85.04
CBMGCellular Bio20190416A90.17145.0665.0473.8280.0271.24
CBNKCapital Banc20190416A573.42218.55218.55218.550.000.00
CBOECboe Global20190416A5.562.25-0.090.352.341.90
CBONVanEck Vecto20190416ETF65.1764.3464.3464.340.000.00
CBPOChina Biolog20190416A13.579.042.915.236.143.82
CBRECBRE GROUP,20190416A3.332.402.190.500.211.90
CBRLCracker Barr20190416A7.473.550.510.773.042.78
CBSHCommerce Ban20190416A6.872.850.840.972.011.88
CBTCabot Corpor20190416A11.654.933.473.671.451.26
CBTXCBTX, Inc. C20190416A114.3633.4623.1824.8410.288.62
CBUCommunity Ba20190416A19.095.702.672.623.043.08
CBZCBIZ, Inc.20190416A11.866.921.722.125.214.80
CCThe Chemours20190416A6.583.962.923.391.040.57
CCBCoastal Fina20190416A123.60100.57100.57100.570.000.00
CCBGCapital City20190416A229.2468.8264.8165.224.013.60
CCCClarivate An20190416A38.7130.0526.1627.343.892.71
CCCLChina Cerami20190416A140.0590.2164.5664.5625.6525.65
CCDCalamos Dyna20190416A22.6012.758.619.154.133.59
CCEPCoca-Cola Eu20190416A3.101.800.410.561.401.24
CCFChase Corpor20190416A129.2240.1544.5742.04-4.41-1.89
CCHCollier Cree20190416A15.729.959.959.950.000.00
CCICrown Castle20190416A3.061.940.890.951.050.98
CCJCameco Corpo20190416A8.676.913.213.393.693.52
CCKCrown Holdin20190416A7.176.460.751.555.714.91
CCLCarnival Cor20190416A2.022.020.740.901.281.12
CCLPCSI Compress20190416A75.5539.0225.5725.4113.4513.62
CCMPCabot Microe20190416A15.888.663.653.735.024.93
CCNECNB Financia20190416A215.34113.72113.39113.330.330.39
CCOClear Channe20190416A87.4435.9122.3725.3213.5510.59
CCOICogent Commu20190416A13.485.841.521.854.323.98
CCORCore Alterna20190416ETF73.2043.0542.0042.001.061.06
CCRCONSOL Coal20190416A69.4831.5623.1725.238.396.32
CCRCChina Custom20190416A500.24238.33221.75261.7516.58-23.42
CCRNCross Countr20190416A28.8524.204.416.1619.7818.04
CCSCENTURY COMM20190416A12.776.430.981.645.464.79
CCXIChemoCentryx20190416A26.4819.494.276.1215.2313.40
CDAYCeridian HCM20190416A21.4712.938.359.044.583.88
CDCVictoryShare20190416ETF7.374.753.043.221.721.53
CDECoeur Mining20190416A26.4423.4812.6417.0310.836.45
CDEVCentennial R20190416A10.3611.822.172.599.659.24
CDKCDK Global,20190416A4.173.360.451.412.911.95
CDLVictoryShare20190416ETF9.185.714.114.111.591.59
CDLXCardlytics,20190416A73.1430.8419.2521.5211.599.32
CDMOAvid Bioserv20190416A45.7535.51-3.711.9639.2233.55
CDNACareDx, Inc.20190416A40.6916.7510.699.456.067.30
CDNSCadence Desi20190416A2.341.74-0.24-0.011.981.75
CDORCondor Hospi20190416A273.26135.4556.3777.4179.0858.03
CDRCedar Realty20190416A35.5038.7826.2326.1512.5512.64
CDTXCidara Thera20190416A142.22142.4964.6864.2477.8178.25
CDWCDW Corporat20190416A5.422.870.581.002.291.87
CDXCChromaDex Co20190416A49.9730.439.7515.6520.6814.77
CDXSCodexis, Inc20190416A19.709.993.864.356.135.64
CDZICADIZ, Inc.20190416A29.3520.447.377.5713.0612.87
CECelanese Cor20190416A4.451.911.971.04-0.060.87
CECECeco Environ20190416A26.8328.851.501.9027.3626.95
CEFSSaba Closed-20190416ETF40.7717.4114.7614.722.652.69
CEICamber Energ20190416A118.92125.93128.05126.31-2.12-0.38
CEIXCONSOL Energ20190416A25.9210.223.294.706.935.51
CELCellcom Isra20190416A105.9886.6577.4279.179.237.48
CELCCelcuity Inc20190416A340.90100.7473.6696.5727.084.16
CELHCelsius Hold20190416A116.5063.3850.1453.3313.2310.05
CELPCypress Envi20190416A138.0791.1689.5790.881.590.28
CEMBiShares J.P.20190416ETF28.7422.4622.4422.440.030.03
CEMIChembio diag20190416A83.2563.4434.7738.2828.6825.16
CENTCentral Gard20190416A22.848.953.343.175.615.78
CENTACentral Gard20190416A18.929.291.441.837.857.46
CENXCentury Alum20190416A12.0314.322.633.3111.6811.00
CEPUCentral Puer20190416A29.5015.666.078.119.597.55
CEQPCrestwood Eq20190416A16.448.714.917.383.801.33
CERCCerecor Inc.20190416A62.9259.5115.0224.2444.4935.28
CERNCerner Corp20190416A3.334.040.701.383.342.67
CERSCerus Corp20190416A17.1120.322.582.7217.7417.60
CETVCentral Euro20190416A28.2752.1030.7128.0621.3924.04
CETXCEMTREX INC.20190416A317.67235.73233.42231.792.323.94
CEVACEVA Inc.20190416A29.9118.56-1.892.5920.4815.98
CEWWisdomTree20190416ETF32.819.7610.0210.02-0.26-0.26
CEYVictoryShare20190416ETF28.472.282.262.260.010.02
CEZVictoryShare20190416ETF9.260.220.220.220.000.00
CFCF Industrie20190416A3.842.881.290.421.602.47
CFAVictoryShare20190416ETF10.398.677.428.321.250.35
CFBICommunity Fi20190416A84.1135.2733.1434.092.131.18
CFBKCentral Fede20190416A55.6527.9829.1729.17-1.19-1.19
CFFIC&F Financia20190416A284.4976.5839.8073.3836.783.20
CFFNCapitol Fede20190416A8.6428.83-2.71-1.9431.5630.91
CFGCitizens Fin20190416A2.952.451.061.251.391.20
CFMSConformis, I20190416A66.7348.6028.1329.0420.4619.55
CFOVictoryShare20190416ETF10.277.055.956.041.101.01
CFRCullen/Frost20190416A10.124.722.923.161.801.56
CFRXContraFect C20190416A86.76102.1450.6658.2551.4843.90
CFXColfax Corpo20190416A4.585.060.792.104.272.96
CGThe Carlyle20190416A15.6617.956.6310.3111.327.64
CGACHINA GREEN20190416A108.29109.4351.1551.1658.2858.27
CGBDTCG BDC, Inc20190416A11.349.100.921.368.197.75
CGCCanopy Growt20190416A7.087.094.094.033.003.06
CGENCompugen Ltd20190416A44.4450.73-15.76-0.1166.4950.84
CGIXCancer Genet20190416A138.21178.35119.72125.2258.6453.13
CGNXCognex Corp20190416A7.325.881.643.034.242.85
CGOCalamos Glob20190416A129.1778.6266.4067.3112.2211.31
CGWInvesco S&P20190416ETF10.005.200.782.784.422.42
CHADDirexion Dai20190416ETF16.2714.8312.7312.962.101.87
CHAPChaparral En20190416A76.9458.3729.6936.0028.6822.38
CHAUDirexion Dai20190416ETF3.804.142.712.691.431.45
CHCIComstock Hol20190416A151.52101.87118.6288.14-16.7513.73
CHCOCity Holding20190416A49.3314.523.824.7010.709.82
CHCTCommunity He20190416A32.9415.417.929.077.496.35
CHDChurch & Dwi20190416A3.141.640.630.801.010.84
CHDNChurchill Do20190416A17.387.862.102.885.754.97
CHEChemed Corpo20190416A18.227.484.134.883.352.60
CHEFThe Chef's W20190416A22.6815.460.101.2415.3614.22
CHEKCheck-Cap Lt20190416A104.7685.0136.6938.4048.3246.61
CHEPAGFiQ U.S. M20190416ETF592.10
CHFSCHF Solution20190416A149.78105.7595.2496.7010.519.05
CHGGCHEGG, INC.20190416A5.4911.650.993.8410.667.81
CHGXChange Finan20190416ETF65.219.479.479.470.000.00
CHHChoice Hotel20190416A8.613.651.141.522.512.13
CHICalamos Conv20190416A12.538.605.916.322.692.29
CHICGlobal X MSC20190416ETF226.72117.67117.67117.670.000.00
CHIHGlobal X MSC20190416ETF168.9780.1180.1180.110.000.00
CHIKGlobal X MSC20190416ETF1121.451037.761037.761037.760.000.00
CHILGlobal X MSC20190416ETF48.2723.5423.5423.540.000.00
CHIMGlobal X MSC20190416ETF276.92320.19320.19320.190.000.00
CHIQGlobal X MSC20190416ETF17.2546.7023.9043.6022.793.10
CHIRGlobal X MSC20190416ETF167.88169.85169.85169.850.000.00
CHISGlobal X MSC20190416ETF914.52291.19291.19291.190.000.00
CHIUGlobal X MSC20190416ETF59.78
CHIXGlobal X MSC20190416ETF10.116.686.106.160.590.53
CHKChesapeake E20190416A32.4327.1716.2317.8010.949.36
CHKPCheck Point20190416A4.402.95-0.361.163.311.79
CHMAChiasma, Inc20190416A78.57149.4717.78105.19131.6844.28
CHMGChemung Fina20190416A287.3763.9858.2460.255.743.73
CHMICHERRY HILL20190416A6.955.673.693.841.991.83
CHNALoncar China20190416ETF104.0935.2735.2735.270.000.00
CHNRChina Natura20190416A556.53546.37537.75537.758.628.62
CHRACharah Solut20190416A178.75196.28153.01153.2543.2743.03
CHRSCoherus BioS20190416A22.3115.464.537.4410.938.02
CHRWC.H. Robinso20190416A4.5213.168.757.494.425.67
CHSChicos FAS,20190416A27.1818.1012.5113.305.484.79
CHTRCharter Comm20190416A6.502.331.081.491.250.83
CHUYChuy's Holdi20190416A25.945.29-8.831.7613.873.28
CHWCalamos Glob20190416A14.0817.059.707.857.369.20
CHYCalamos Conv20190416A16.1821.189.9210.2411.2610.94
CICIGNA Corpor20190416A6.424.572.873.431.701.14
CIACitizens, In20190416A41.7725.88-7.32-3.7733.1929.65
CIBRFirst Trust20190416ETF16.689.667.679.082.000.58
CIDVictoryShare20190416ETF79.325.957.537.53-1.58-1.58
CIDMCinedigm Cor20190416A153.6386.9288.8285.63-1.901.29
CIENCiena Corpor20190416A2.982.900.710.412.142.49
CIFSChina Intern20190416A131.4783.9471.0468.8112.9015.13
CIGIColliers Int20190416A15.3110.17-0.43-1.0110.5911.20
CILVictoryShare20190416ETF62.4347.9447.5247.940.420.00
CIMChimera Inve20190416A5.364.082.602.731.481.34
CINFCincinnati F20190416A4.302.330.950.961.381.38
CINRCINER RESOUR20190416A86.6942.9420.7132.5222.2410.42
CIOCITY OFFICE20190416A16.729.8010.063.38-0.256.42
CIRCIRCOR Inter20190416A41.2215.140.647.4914.537.65
CITCIT Group In20190416A5.982.630.600.862.031.76
CIVBCivista Banc20190416A158.7749.6129.9440.2819.679.33
CIXComp X Inter20190416A350.56139.15110.18129.0628.9710.09
CIZVictoryShare20190416ETF61.0826.8428.2027.21-1.36-0.37
CIZNCitizens Hol20190416A378.31231.13231.13231.130.000.00
CJJDChina Jo-Jo20190416A110.4468.8335.0827.3433.7541.49
CKHSeacor Holdi20190416A40.3117.278.739.168.548.11
CKPTCheckpoint T20190416A340.04121.79116.98116.514.805.28
CKXCKX Lands, I20190416A553.41378.71378.71378.710.000.00
CLColgate-Palm20190416A1.561.600.840.540.761.06
CLARClarus Corpo20190416A22.189.793.904.755.895.04
CLBCore Laborat20190416A15.075.143.303.831.841.32
CLBKColumbia Fin20190416A28.8522.8312.2812.4610.5410.37
CLBSCaladrius Bi20190416A268.99207.19167.10172.2440.0934.95
CLCTCollectors U20190416A76.0147.5042.5944.854.912.65
CLDBCORTLAND BNC20190416A516.71398.41398.41398.410.000.00
CLDRCloudera, In20190416A8.976.480.400.926.055.54
CLDTCHATHAM LODG20190416A12.336.373.143.753.232.62
CLDXCelldex Ther20190416A61.1353.2720.8221.9332.4531.34
CLFCleveland-Cl20190416A10.048.763.304.555.474.20
CLFDClearfield,20190416A238.76115.73101.12101.9214.6213.82
CLGXCorelogic, I20190416A6.798.958.398.200.550.75
CLHClean Harbor20190416A12.035.083.163.581.921.51
CLIMack-Cali Re20190416A9.965.372.302.493.072.88
CLIRClearSign Te20190416A104.6369.2361.2461.247.997.99
CLIXProShares Lo20190416ETF17.3320.4118.7619.971.640.43
CLMTCalumet Spec20190416A66.2750.9938.8838.9512.1112.04
CLNCColony Credi20190416A17.3819.436.315.9213.1113.51
CLNEClean Energy20190416A32.9627.8712.6512.8315.2115.04
CLNYColony Capit20190416A18.9216.719.2111.137.505.53
CLOUGlobal X Clo20190416ETF25.0818.7114.5714.724.153.99
CLPRClipper Real20190416A67.5943.6712.0720.3931.6023.28
CLPSCLPS Incorpo20190416A100.1479.7079.7079.700.000.00
CLRCONTINENTAL20190416A6.722.961.431.651.531.30
CLRBCellectar Bi20190416A174.1877.6854.4959.7523.1817.93
CLRGIQ Chaikin U20190416ETF14.8515.3115.6215.62-0.31-0.31
CLROClearOne, In20190416A184.64123.30100.65102.0422.6621.27
CLSCelestica, I20190416A11.5710.106.197.633.912.47
CLSDClearside Bi20190416A79.7570.8440.7939.9630.0230.83
CLSNCelsion Corp20190416A122.80115.52101.44101.7414.0813.78
CLTLInvesco Trea20190416ETF2.933.233.193.190.030.03
CLUBTown Sports20190416A60.8062.0136.2636.9825.7525.03
CLVSClovis Oncol20190416A12.599.532.983.676.555.85
CLWClearwater P20190416A30.8821.2416.2115.955.035.28
CLWTEuro Tech Ho20190416A189.8899.2156.5465.8442.6633.36
CLXClorox Compa20190416A3.502.050.791.011.261.04
CLXTCalyxt, Inc.20190416A79.7875.4823.7330.7451.7544.74
CMCanadian Imp20190416A1.951.520.410.541.110.97
CMAComerica Inc20190416A5.823.390.471.002.932.39
CMBSiShares CMBS20190416ETF9.644.054.003.950.050.11
CMCCommercial M20190416A5.924.732.102.092.632.64
CMCLCaledonia Mi20190416A206.32367.22279.68282.2087.5585.03
CMCOColumbus McK20190416A30.2812.797.728.065.074.74
CMCSAComcast Corp20190416A2.402.931.021.221.921.72
CMCTCIM Commerci20190416A252.52157.07157.03156.430.040.64
CMDCantel Medic20190416A20.646.462.903.433.563.03
CMDYiShares Bloo20190416ETF50.6224.0824.0824.080.000.00
CMECME Group In20190416A2.814.792.731.112.063.68
CMFiShares Cali20190416ETF4.613.133.273.28-0.14-0.15
CMGChipotle Mex20190416A7.535.323.644.011.671.30
CMICummins Inc.20190416A4.352.291.101.111.191.18
CMLSCumulus Medi20190416A111.5054.7622.0019.1032.7635.66
CMOCapstead Mor20190416A12.1510.096.897.083.193.00
CMPCompass Mine20190416A22.129.625.776.253.853.37
CMPRCimpress PLC20190416A20.648.141.573.146.274.93
CMRECostamare In20190416A20.9414.859.9510.924.913.93
CMRXChimerix, In20190416A73.7152.4427.4327.9425.0124.48
CMSCMS Energy C20190416A1.911.750.470.531.281.22
CMTCore Molding20190416A113.2391.1470.2786.5320.874.60
CMTLComtech Tele20190416A21.6995.504.455.5591.0589.95
CNXtrackers MS20190416ETF12.445.094.054.301.040.80
CNACNA Financia20190416A8.764.790.881.203.913.60
CNATConatus Phar20190416A32.0979.6037.8827.3841.7352.23
CNBKACentury Banc20190416A119.1846.2228.2342.3218.003.91
CNCCentene Corp20190416A4.193.031.291.751.741.28
CNCEConcert Phar20190416A37.8457.9545.2047.6412.7510.31
CNCRLoncar Cance20190416ETF34.6730.4023.9326.726.473.68
CNDTConduent Inc20190416A8.335.702.594.173.111.52
CNETChinaNet Onl20190416A104.18197.71137.49165.6460.2132.07
CNFRConifer Hold20190416A496.39224.98224.98224.980.000.00
CNHICNH INDUSTRI20190416A8.866.463.483.672.992.77
CNICanadian Nat20190416A2.181.490.580.620.910.87
CNKCinemark Hol20190416A5.362.881.111.081.771.80
CNMDCONMED Corpo20190416A14.146.442.832.983.613.46
CNNECannae Holdi20190416A12.186.642.913.053.733.59
CNOCNO Financia20190416A6.274.902.052.382.842.52
CNOBCenter Banco20190416A33.7523.16-5.12-4.9228.3228.12
CNPCenterPoint20190416A3.342.621.281.521.341.09
CNQCanadian Nat20190416A3.422.970.360.522.612.45
CNSCohen & Stee20190416A16.323.696.227.38-2.52-3.72
CNSLConsolidated20190416A11.058.012.783.455.234.56
CNSTConstellatio20190416A250.5075.0856.1860.6118.9014.47
CNTYCentury Casi20190416A32.6919.781.411.2518.3718.53
CNXCNX Resource20190416A9.519.035.415.383.623.65
CNXMCNX Midstrea20190416A14.107.412.042.355.375.07
CNXNPC Connectio20190416A35.9615.477.667.817.817.65
CNXTVanEck Vecto20190416ETF20.7910.0110.079.47-0.060.54
CNYAiShares MSCI20190416ETF9.7515.182.566.8212.628.36
COGlobal Cord20190416A43.2030.827.4915.5723.3215.24
COCPCocrystal Ph20190416A492.93100.7198.9798.971.741.74
CODACoda Octopus20190416A196.05170.44129.00131.9541.4438.48
CODICompass Dive20190416A11.7011.404.525.086.886.32
CODXCo-Diagnosti20190416A120.4284.9162.0969.3622.8215.55
COFCapital One20190416A2.744.090.490.243.603.85
COGCabot Oil &20190416A3.743.191.621.781.581.41
COHNCohen & Comp20190416A376.91179.48145.67145.6733.8133.81
COHRCoherent Inc20190416A19.737.982.653.285.334.70
COHUCohu Inc20190416A18.179.553.643.885.915.67
COKECoca-Cola Co20190416A75.5032.0913.3614.6818.8717.32
COLBColumbia Ban20190416A13.676.071.031.595.044.47
COLDAmericold Re20190416A5.754.545.113.23-0.571.32
COLLCollegium Ph20190416A23.3715.569.334.006.2411.57
COLMColumbia Spo20190416A10.113.75-0.651.094.402.67
COMDirexion Aus20190416ETF16.687.768.297.80-0.54-0.04
COMBGraniteShare20190416ETF14.3112.7212.7212.720.000.00
COMMCommScope Ho20190416A5.2511.53-1.257.0512.784.51
COMTiShares Comm20190416ETF21.5315.2615.2315.330.04-0.07
CONECyrusOne Inc20190416A8.505.422.492.912.932.51
CONNConn's Inc.20190416A15.4911.86-1.22-0.8913.0812.75
COOThe Cooper C20190416A8.493.162.022.121.141.04
COOPMr. Cooper G20190416A16.9712.763.914.408.858.41
COPConocoPhilli20190416A1.712.341.401.470.930.87
COPXGlobal X Cop20190416ETF50.0122.7921.4221.381.381.42
CORCoresite Rea20190416A14.798.442.714.795.733.65
CORECore Mark Ho20190416A14.258.61-0.311.618.927.00
CORPPIMCO Invest20190416ETF7.962.582.722.91-0.15-0.34
CORRCorEnergy In20190416A22.7816.163.383.5312.7712.63
CORTCorcept Ther20190416A13.1311.643.573.888.077.76
CORVCorrevio Pha20190416A139.8185.2633.8136.5951.4548.67
COSTCostco Whole20190416A2.713.550.861.302.692.26
COTYCOTY INC20190416A8.9715.9612.2113.153.772.83
COUPCoupa Softwa20190416A11.466.392.913.083.493.31
COWiPath Series20190416ETN28.3422.4021.6423.710.76-1.31
COWNCowen Inc. C20190416A15.659.461.643.427.826.04
COWZPacer US Cas20190416ETF5.285.405.005.240.400.17
CPCanadian Pac20190416A4.432.300.390.631.911.67
CPACopa Holding20190416A14.145.352.793.302.562.05
CPAHCounterpath20190416A488.36214.6168.5568.55146.05146.05
CPBCampbell Sou20190416A2.972.720.690.892.031.84
CPECallon Petro20190416A12.6710.655.906.174.744.48
CPFCentral Paci20190416A14.546.43-1.873.318.303.12
CPGCRESCENT POI20190416A24.7122.398.489.1113.9113.27
CPHCCanterbury P20190416A173.7180.8872.5072.588.398.31
CPHIChina Pharma20190416A112.97160.79126.99124.1533.8036.64
CPICPI Inflatio20190416ETF18.4358.5658.5658.560.000.00
CPIXCumberland P20190416A587.21449.68448.74448.740.940.94
CPKChesapeake U20190416A57.2519.385.917.7613.4711.62
CPLGCorePoint Lo20190416A16.447.433.024.274.423.16
CPLPCapital Prod20190416A32.1622.0111.9919.0310.022.98
CPRICapri Holdin20190416A3.432.010.831.031.180.98
CPRTCopart Inc20190416A5.0431.7133.0831.93-1.36-0.22
CPRXCatalyst Pha20190416A19.3913.44-0.346.5313.766.89
CPSCooper-Stand20190416A30.3113.604.385.769.227.84
CPSHCPS Technolo20190416A314.49288.92280.17280.178.768.76
CPSIComputer Pro20190416A24.9415.646.398.079.257.57
CPSSConsumer Por20190416A151.93140.3374.7875.3765.5564.96
CPSTCapstone Tur20190416A61.9654.9842.0145.3412.979.64
CPTCamden Prope20190416A6.452.720.930.861.791.86
CPTACapitala Fin20190416A23.8354.2531.9429.3722.3224.88
CQPCheniere Ene20190416A23.2814.894.085.3810.819.51
CQQQInvesco Chin20190416ETF7.656.223.334.382.881.84
CRCrane Compan20190416A10.525.022.123.132.901.89
CRAICRA Internat20190416A93.5055.0926.4535.3528.6419.74
CRAKVanEck Vecto20190416ETF30.5920.525.725.7214.8014.80
CRBNiShares MSCI20190416ETF13.9815.6715.6815.68-0.02-0.01
CRBPCorbus Pharm20190416A26.8723.6610.169.9613.5213.72
CRCCalifornia R20190416A12.047.211.092.166.125.05
CRDACrawford & C20190416A67.7228.6020.7920.477.818.13
CRDBCrawford & C20190416A92.9731.0929.2829.611.801.48
CREECree Inc20190416A6.708.062.812.915.245.14
CREGChina Recycl20190416A146.68122.26107.56103.7314.7118.54
CREXCREATIVE REA20190416A369.55200.85200.85200.850.000.00
CRHMCRH Medical20190416A63.0326.3321.4619.125.007.20
CRICarter's Inc20190416A7.313.501.801.821.701.68
CRISCuris Inc20190416A105.47150.8243.0044.27107.82106.55
CRKComstock Res20190416A25.7118.547.048.2511.5010.30
CRLCharles Rive20190416A12.234.661.361.623.293.04
CRMsalesforce.c20190416A2.831.950.780.911.171.04
CRMDCorMedix Inc20190416A56.5252.0528.2028.9023.8523.14
CRMTAmerica's Ca20190416A25.1216.708.749.857.966.85
CRNTCeragon Netw20190416A31.7421.0014.2714.636.736.36
CRNXCrinetics Ph20190416A190.5385.8045.6554.1640.1431.63
CRONCronos Group20190416A8.6411.774.162.757.619.02
CROPIQ Global Ag20190416ETF21.729.2712.979.27-3.700.00
CROXCrocs, Inc.20190416A7.185.73-1.02-0.706.746.42
CRSCarpenter Te20190416A17.516.813.013.203.803.61
CRSPCRISPR Thera20190416A21.0219.185.365.6513.8213.53
CRTCross Timber20190416A121.8656.0660.1161.81-4.05-5.75
CRUSCirrus Logic20190416A7.4410.03-1.680.3711.719.65
CRVLCorvel Corp20190416A65.0125.813.468.4822.3517.33
CRVSCorvus Pharm20190416A88.2939.4625.6325.9713.8213.49
CRWSCrown Crafts20190416A159.8473.4467.7767.545.675.90
CRYCryoLife, In20190416A22.2910.165.685.634.484.53
CSAVictoryShare20190416ETF16.1610.6911.7512.27-1.06-1.58
CSBVictoryShare20190416ETF17.687.767.027.260.730.49
CSBRChampions On20190416A94.75147.1227.5735.31119.55111.81
CSCOCisco System20190416A1.761.850.650.881.200.97
CSDInvesco S&P20190416ETF41.9231.7225.4225.426.316.31
CSFVictoryShare20190416ETF8.4715.449.709.705.745.74
CSFLCenterState20190416A8.9816.041.081.2614.9614.78
CSGPCoStar Group20190416A18.026.611.852.544.764.06
CSGSCSG Systems20190416A15.526.600.931.335.675.27
CSIICardiovascul20190416A14.974.823.222.922.502.80
CSIQCanadian Sol20190416A12.638.133.864.924.273.21
CSLCarlisle Com20190416A9.623.391.070.952.332.45
CSLTCASTLIGHT HE20190416A33.6323.899.0012.4914.8911.39
CSMProShares La20190416ETF5.505.234.014.091.231.14
CSMLIQ Chaikin U20190416ETF20.7811.539.6910.101.841.43
CSODCornerstone20190416A14.8513.782.531.9511.2611.83
CSPICSP Inc.20190416A699.03286.90288.75286.90-1.850.00
CSQCalamos Stra20190416A14.9535.6231.7931.543.834.08
CSSEChicken Soup20190416A231.67162.44100.84100.8461.6061.60
CSTECaesarstone20190416A24.2134.85-1.78-1.2136.6336.07
CSTMConstellium20190416A12.589.144.534.564.604.57
CSTRCapStar Fina20190416A100.1464.8821.4128.2943.4736.58
CSUCapital Seni20190416A54.4529.9414.3813.1914.8416.75
CSVCarriage Ser20190416A18.308.620.982.897.645.73
CSWCCapital Sout20190416A24.6544.2616.1919.8828.0824.38
CSWICSW Industri20190416A36.4314.8410.8511.833.993.02
CSXCSX Corporat20190416A1.712.50-0.020.302.522.20
CTASCintas Corp20190416A8.0014.702.442.7312.2611.97
CTBCooper Tire20190416A14.144.661.812.252.852.41
CTBICommunity Tr20190416A122.3339.7930.0231.218.958.29
CTEKCynergisTek,20190416A75.3082.3371.5971.5910.7510.75
CTGComputer Tas20190416A199.84152.03110.43115.0541.6036.98
CTHRCharles & Co20190416A185.55190.74130.11148.1760.6342.57
CTIBYunhong CTI20190416A377.36
CTICCTI BioPharm20190416A102.46103.7291.4795.4112.258.31
CTLCenturyLink,20190416A8.326.992.973.274.023.71
CTLTCATALENT, IN20190416A10.774.902.983.191.931.71
CTMXCytomX Thera20190416A34.0119.016.457.6812.5511.33
CTOConsolidated20190416A98.1335.1721.9125.2713.269.90
CTRAContura Ener20190416A31.9019.1416.1716.802.972.34
CTRCCentric Bran20190416A221.69184.90120.11107.3264.7977.57
CTRECARTRUST REI20190416A7.384.140.321.063.823.08
CTRMCastor Marit20190416A227.67152.9999.92120.8253.0732.17
CTRNCiti Trends,20190416A29.7015.301.464.2613.8411.04
CTSCTS Corporat20190416A17.926.231.742.754.503.49
CTSHCognizant Te20190416A1.651.750.400.731.351.02
CTSOCytosorbents20190416A33.5421.098.504.3612.5916.73
CTTCATCHMARK TI20190416A17.728.322.412.655.925.67
CTXRCitius Pharm20190416A136.89142.59136.43136.436.156.15
CTXSCitrix Syste20190416A2.731.75-0.140.081.891.67
CUBCubic Corpor20190416A20.749.444.694.864.754.58
CUBAHerzfeld Car20190416A50.9328.8614.8721.6313.997.23
CUBECubeSmart20190416A3.604.052.542.751.531.31
CUBICUSTOMERS BA20190416A15.3815.140.116.4715.038.63
CUECue Biopharm20190416A146.4536.6018.7618.8117.8517.79
CUICUI Global,20190416A139.7496.1884.1084.1012.0812.08
CULPCulp, Inc.20190416A113.7153.5036.0228.4817.4825.02
CUOContinental20190416A160.3567.42-68.86-78.81136.28146.23
CUREDirexion Dai20190416ETF8.196.112.973.133.152.98
CUROCURO Group H20190416A35.6714.754.077.1610.687.59
CUTInvesco MSCI20190416ETF30.5521.8120.4220.231.391.57
CUTRCutera, Inc.20190416A28.6522.981.644.2321.3518.75
CUZCousins Prop20190416A10.648.352.613.125.745.23
CVACovanta Hold20190416A7.386.703.533.603.173.10
CVBFCVB Financia20190416A7.674.820.751.044.083.78
CVCOCavco Indust20190416A45.4522.3814.9516.597.435.79
CVCYCentral Vall20190416A75.0443.2829.3529.3213.9313.96
CVECenovus Ener20190416A10.148.462.162.686.315.78
CVEOCIVEO CORPOR20190416A65.3755.4822.0625.2133.4230.29
CVETCovetrus, In20190416A14.855.984.564.241.421.74
CVGICommercial V20190416A22.3112.551.893.0410.679.53
CVGWCalavo Growe20190416A17.5511.731.481.8210.259.91
CVICVR ENERGY,20190416A10.746.000.802.375.213.64
CVIACovia Holdin20190416A40.9527.5217.2318.5410.298.98
CVLTCommault Sys20190416A8.723.231.301.581.931.65
CVLYCodorus Vall20190416A116.2747.0358.1854.63-11.15-7.60
CVMCel-Sci Corp20190416A35.7542.6221.0127.2921.6115.33
CVNACarvana Co.20190416A14.3112.653.577.009.085.64
CVRChicago Rive20190416A121.54106.39106.39106.390.000.00
CVSCVS HEALTH C20190416A2.032.031.201.310.830.72
CVTICovenant Tra20190416A35.3622.0721.4021.560.670.51
CVUCPI Aerostru20190416A100.32122.24115.56115.566.686.68
CVVCVD Equipmen20190416A388.68283.32206.06181.0777.26102.25
CVXChevron Corp20190416A1.391.701.231.230.460.46
CVYInvesco Zack20190416ETF25.7218.5016.1916.852.311.65
CWCurtiss-Wrig20190416A10.134.782.482.852.301.93
CWBSPDR Bloombe20190416ETF1.931.480.890.990.590.49
CWBCCommunity We20190416A156.73151.53148.77148.772.762.76
CWBRCohBar, Inc.20190416A105.75163.8740.6752.62123.21111.25
CWCOConsolidated20190416A50.4925.9814.9918.7110.987.27
CWEBDirexion Dai20190416ETF15.8410.235.804.854.435.38
CWENClearway Ene20190416A8.574.102.962.611.141.49
CWENAClearway Ene20190416A11.607.572.132.705.444.87
CWHCamping Worl20190416A14.0615.995.9910.6710.005.32
CWISPDR MSCI AC20190416ETF3.482.351.901.960.450.39
CWKCushman & Wa20190416A10.226.351.862.714.493.64
CWSAdvisorShare20190416ETF51.0824.6224.6224.620.000.00
CWSTCasella Wast20190416A19.3412.811.312.9811.509.84
CWTCalifornia W20190416A12.254.941.311.333.623.60
CXDCChina XD Pla20190416A221.35148.61112.00122.9536.6025.65
CXOCONCHO RESOU20190416A7.305.483.733.471.752.00
CXPCOLUMBIA PRO20190416A6.255.190.601.464.593.73
CXSEWisdomTree T20190416ETF15.1513.3612.6013.000.760.36
CXWCoreCivic, I20190416A8.304.560.981.773.582.80
CYCypress Semi20190416A6.185.982.083.373.902.61
CYANCyanotech Co20190416A297.6573.1573.1573.150.000.00
CYBWisdomTree20190416ETF30.3118.0118.0118.010.000.00
CYBECyberoptics20190416A105.1258.5952.0452.686.565.91
CYBRCyberArk Sof20190416A9.587.113.773.683.343.43
CYCCCyclacel Pha20190416A283.90201.49195.25196.886.234.61
CYCNCyclerion Th20190416A184.59116.4283.0484.7833.3731.64
CYDChina Yuchai20190416A90.4641.1531.2131.999.949.16
CYHCommunity He20190416A31.6222.154.5310.7417.5411.26
CYRNCYREN Ltd.20190416A221.8399.2591.1791.178.088.08
CYRXCryoPort, In20190416A29.6128.1310.0511.0518.0817.08
CYTKCytokinetics20190416A30.6015.878.1411.047.734.83
CZAInvesco Zack20190416ETF20.3417.9517.5017.510.450.44
CZNCCitizens & N20190416A78.8643.6643.9140.81-0.242.86
CZRCaesars Ente20190416A10.588.793.863.754.925.00
CZWICitizens Com20190416A224.03160.96143.00126.0517.9634.91
CZZCosan Limite20190416A9.4016.0713.5613.562.552.52
DDominion Ene20190416A1.862.431.881.800.560.63
DACDanaos Corpo20190416A218.36133.42111.18111.1822.2522.24
DAIOData I/O Cor20190416A72.2448.3715.7922.7832.5824.84
DAKTDaktronics I20190416A35.4122.651.001.0221.6621.63
DALDelta Air Li20190416A2.101.780.560.821.230.97
DALIFirst Trust20190416ETF13.7022.3621.3621.341.001.02
DALTAnfield Capi20190416ETF102.7931.7131.7031.700.010.02
DANDana Incorpo20190416A6.028.341.672.246.676.11
DARDARLING INGR20190416A5.253.541.031.952.511.59
DAREDare Bioscie20190416A142.8999.1977.8185.8921.3813.30
DAUDExchange-Tra20190416ETN54.7744.2344.2344.230.000.00
DAXGlobal X Fun20190416ETF40.3815.2615.2615.260.000.00
DBDeutsche Ban20190416A11.378.883.224.085.664.79
DBAWXtrackers MS20190416ETF16.2930.7631.3131.69-0.56-0.94
DBDDiebold Nixd20190416A8.936.942.012.484.944.53
DBEFXtrackers MS20190416ETF3.112.602.052.000.540.60
DBEMXtrackers MS20190416ETF47.1533.8132.7633.781.050.03
DBEUXtrackers MS20190416ETF3.432.942.252.280.700.67
DBEZXtrackers MS20190416ETF8.663.523.533.520.000.00
DBGRXtrackers MS20190416ETF18.08
DBIDesigner Bra20190416A6.715.442.342.773.102.67
DBJPXtrackers MS20190416ETF4.002.492.572.61-0.08-0.12
DBLVAdvisorShare20190416ETF107.08109.0099.9999.969.019.05
DBVTDBV Technolo20190416A20.5416.295.197.4211.118.87
DBXDropbox, Inc20190416A5.206.171.801.844.384.34
DCARDropCar, Inc20190416A130.7998.3364.2075.3234.1323.01
DCHFExchange-Tra20190416ETN14.4367.8967.8967.890.000.00
DCIDonaldson Co20190416A6.653.932.011.941.921.98
DCODucommun Inc20190416A34.8216.638.069.198.577.44
DCOMDime Communi20190416A21.5520.511.020.8919.4919.62
DCPDCP Midstrea20190416A10.775.833.733.412.102.43
DCPHDeciphera Ph20190416A57.3630.147.987.5722.1622.57
DDD3D Systems C20190416A9.907.923.104.184.833.73
DDGProshares Sh20190416ETF55.36
DDIVFirst Trust20190416ETF20.3360.9560.9560.950.000.00
DDLSWisdomTree D20190416ETF52.9248.6648.6648.660.000.00
DDMProShares Ul20190416ETF2.151.800.370.751.441.06
DDSDillards Inc20190416A18.367.804.734.233.073.56
DDWMWisdomTree D20190416ETF14.685.014.224.420.790.59
DEDeere & Comp20190416A3.322.180.901.211.290.97
DEAEasterly Gov20190416A7.576.171.752.474.383.70
DECKDeckers Outd20190416A10.634.221.041.743.182.48
DEEFXtrackers FT20190416ETF16.067.637.487.480.160.16
DEFInvesco Defe20190416ETF35.3420.1120.0520.040.060.08
DEFAiShares Adap20190416ETF32.9983.9841.1483.9842.840.00
DEIDouglas Emme20190416A4.011.901.881.990.02-0.09
DELLDell Technol20190416A6.163.641.111.602.542.04
DEMWisdomTree E20190416ETF2.762.231.491.450.740.78
DENNDENNY'S CORP20190416A12.2918.721.472.3417.2516.38
DESWisdomTree U20190416ETF4.443.013.533.69-0.52-0.68
DESPDespegar.com20190416A17.219.050.521.488.537.57
DEURExchange-Tra20190416ETN9.439.019.289.01-0.270.00
DEUSXtrackers Ru20190416ETF10.128.327.937.930.390.39
DEWWisdomTree G20190416ETF15.9717.1012.9617.104.140.00
DFEWisdomTree E20190416ETF5.154.252.552.721.701.53
DFENDirexion Dai20190416ETF14.259.113.344.815.774.30
DFFNDIFFUSION PH20190416A375.32140.4578.9878.9861.4761.47
DFINDonnelley Fi20190416A21.938.411.262.857.155.56
DFJWisdomTree J20190416ETF7.866.524.795.811.740.71
DFNDReality Shar20190416ETF10.63
DFNLDavis Select20190416ETF54.8536.0016.2136.1319.80-0.13
DFSDiscover Fin20190416A2.591.540.580.730.960.81
DGDollar Gener20190416A3.491.160.821.250.33-0.09
DGAZVelocityShar20190416ETN12.488.496.055.942.442.55
DGBPExchange-Tra20190416ETN16.089.149.149.140.000.00
DGICADonegal Grou20190416A183.90141.6189.1388.5052.4853.11
DGICBDonegal Grou20190416A695.94
DGIIDigi Interna20190416A18.7023.4913.4914.7110.008.78
DGLDVelocityShar20190416ETF4.203.491.832.451.661.04
DGLYDigital Ally20190416A162.76125.9285.49100.0640.4325.86
DGPDB Gold Doub20190416ETN36.7122.1316.5314.675.617.46
DGREWisdomTree T20190416ETF31.4014.6814.2814.280.400.40
DGROiShares Core20190416ETF2.684.562.121.652.442.91
DGRSWisdomTree T20190416ETF20.9111.109.5610.361.540.74
DGRWWisdomTree T20190416ETF2.612.841.861.940.970.90
DGSWisdomTree E20190416ETF7.613.902.883.111.010.78
DGTSPDR Global20190416ETF17.3216.3416.3416.340.000.00
DGXQuest Diagno20190416A3.411.460.330.571.130.88
DGZDB Gold Shor20190416ETN63.7744.0546.1144.41-2.06-0.36
DHID.R. Horton20190416A2.372.981.161.311.831.67
DHILDiamond Hill20190416A150.9465.6250.2552.0415.3813.59
DHRDanaher Corp20190416A2.861.720.961.100.770.63
DHSWisdomTree U20190416ETF3.792.031.811.760.210.27
DHTDHT HOLDINGS20190416A20.8115.658.318.767.346.89
DHXDHI Group, I20190416A34.3129.4120.8323.598.585.82
DIASPDR Dow Jon20190416ETF0.510.43-0.070.050.510.38
DIALColumbia Div20190416ETF7.377.006.227.020.78-0.02
DIGProShares Ul20190416ETF5.924.491.012.243.482.25
DIMWisdomTree I20190416ETF13.728.4312.838.43-4.390.00
DINDine Brands20190416A15.836.311.082.315.224.00
DINTDavis Select20190416ETF66.8516.4516.4516.450.000.00
DIODDiodes Inc20190416A15.0511.971.631.9710.3510.01
DISThe Walt Dis20190416A1.071.290.610.630.670.66
DISCADiscovery, I20190416A3.984.28-0.81-0.595.094.87
DISCBDiscovery, I20190416A993.17
DISCKDiscovery, I20190416A4.163.541.431.302.122.24
DISHDISH Network20190416A4.784.55-0.24-0.764.795.32
DITAMCON Distri20190416A417.66168.7381.8187.9386.9280.80
DIVGlobal X Sup20190416ETF9.016.030.521.445.504.59
DIVAAGFiQ Hedged20190416ETF188.9591.8891.8891.880.000.00
DIVBiShares U.S.20190416ETF110.4122.6922.6922.690.000.00
DIVCC-Tracks Exc20190416ETN151.70
DIVOAmplify CWP20190416ETF37.0912.77-0.50-0.5013.2713.27
DIVYReality Shar20190416ETF53.9325.6643.80-98.70-18.14124.36
DJCIETRACS Linke20190416ETN35.9539.9339.9339.930.000.00
DJCODaily Journa20190416A0.15
DJDInvesco Dow20190416ETF9.3623.1412.5812.4210.5610.72
DJPiPath Bloomb20190416ETN4.363.673.273.350.410.32
DJPYExchange-Tra20190416ETN10.32
DKDelek US Hol20190416A10.026.641.251.955.394.69
DKLDELEK LOGIST20190416A56.1827.6917.7217.139.9610.56
DKSDick's Sport20190416A4.512.500.480.852.021.65
DLADelta Appare20190416A166.9983.9066.2467.1817.6716.72
DLBDolby Labora20190416A6.482.481.261.241.231.24
DLBRVelocityShar20190416ETN203.44
DLHCDLH Holdings20190416A113.7652.7143.3044.319.418.40
DLNWisdomTree U20190416ETF2.493.352.482.750.860.60
DLNGDYNAGAS LNG20190416A81.1444.4118.8018.3125.6126.10
DLPHDelphi Techn20190416A15.246.564.214.562.352.01
DLPNDolphin Ente20190416A700.31474.17311.35320.20162.82153.97
DLRDigital Real20190416A4.952.630.600.772.031.86
DLSWisdomTree I20190416ETF4.856.081.741.934.344.15
DLTHDuluth Holdi20190416A23.6615.915.516.5610.409.35
DLTRDollar Tree20190416A2.791.750.490.801.250.95
DLXDeluxe Corpo20190416A9.974.882.633.322.251.56
DMACDiaMedica Th20190416A71.7477.7276.6277.221.100.51
DMLPDorchester M20190416A66.3626.552.579.0023.9917.56
DMPIDelMar Pharm20190416A299.92179.39137.37158.7142.0220.67
DMRCDigimarc Cor20190416A62.7927.9415.0815.0712.8612.87
DMREDeltaShares20190416ETF43.1220.5526.5321.35-5.98-0.80
DMRLDeltaShares20190416ETF43.7323.14-8.659.6831.7913.46
DMRMDeltaShares20190416ETF48.6140.2540.2540.250.000.00
DMRSDeltaShares20190416ETF44.2822.3046.2476.41-23.94-54.11
DNJRGolden Bull20190416A1223.87969.19969.19969.190.000.00
DNKNDunkin' Bran20190416A4.735.740.440.655.305.09
DNLWisdomTree G20190416ETF18.8911.9811.7411.820.240.17
DNLIDenali Thera20190416A30.8220.325.133.9815.2016.34
DNNDenison Mine20190416A65.0179.8961.2661.6718.6318.22
DNOWNOW INC.20190416A8.726.802.742.844.063.96
DNRDenbury Reso20190416A44.0734.7320.4920.9814.2113.71
DODiamond Offs20190416A9.177.563.073.464.494.10
DOCPHYSICIANS R20190416A5.964.631.832.142.802.49
DOCUDocuSign, In20190416A7.925.812.022.913.792.90
DOGProShares Sh20190416ETF1.852.580.891.301.691.29
DOGSArrow Dogs o20190416ETF52.3397.9497.8597.860.090.08
DOGZDogness (Int20190416A328.97202.82177.19161.9925.7540.94
DOLWisdomTree I20190416ETF9.1814.0412.7012.691.331.34
DOMODomo, Inc. C20190416A34.5016.327.807.978.518.35
DONWisdomTree U20190416ETF2.975.310.030.135.295.18
DOOWisdomTree i20190416ETF15.6524.3624.3424.260.020.10
DOOOBRP Inc. Com20190416A18.9111.635.265.016.366.62
DOORMASONITE INT20190416A17.007.915.125.182.792.73
DORMDorman Produ20190416A29.636.131.532.094.604.04
DOVDover Corpor20190416A3.461.75-0.36-0.092.111.85
DOWDow Inc.20190416A3.485.964.475.091.490.87
DOXAmdocs Limit20190416A3.991.731.031.010.700.72
DPHCDiamondPeak20190416A102.56
DPSTDirexion Dai20190416ETF18.909.774.946.544.843.23
DPWDPW Holdings20190416A98.4469.4558.7761.3610.688.09
DPZDomino's Piz20190416A9.045.112.272.922.842.19
DRADDigirad Corp20190416A178.89148.30116.99118.8231.3129.48
DREDuke Realty20190416A3.523.070.490.822.582.25
DRHDiamondRock20190416A9.357.755.365.832.391.92
DRIDarden Resta20190416A3.912.010.180.371.831.63
DRIODarioHealth20190416A297.64186.29181.59181.594.704.70
DRIPDirexion Dai20190416ETF11.9710.635.665.694.974.94
DRIVGlobal X Aut20190416ETF28.3724.8720.8022.214.062.66
DRNDirexion Dai20190416ETF46.5344.8616.8422.1328.0222.73
DRNADicerna Phar20190416A24.3423.72-1.731.6925.4622.03
DRQDril-Quip, I20190416A18.237.292.443.014.854.28
DRRMarket Vecto20190416ETN471.16475.71475.71475.710.000.00
DRRXDurect Corp20190416A225.76143.67121.28124.4722.4019.21
DRSKAptus Define20190416ETF15.894.494.244.490.250.00
DRVDirexion Dai20190416ETF22.8819.4014.9015.954.503.44
DRWWisdomTree G20190416ETF9.9612.4412.1812.300.260.14
DSDrive Shack20190416A35.2320.909.2812.6811.618.22
DSEDuff & Phelp20190416A34.8620.9216.5416.544.384.38
DSGXDescartes Sy20190416A8.999.300.221.019.088.29
DSIiShares MSCI20190416ETF2.371.481.061.190.420.28
DSKEDaseke, Inc.20190416A34.4230.2113.727.4616.5622.81
DSLVVelocityShar20190416ETF13.769.132.543.876.595.26
DSPGDSP Group In20190416A24.6315.2617.2410.32-1.984.94
DSSDocument Sec20190416A152.25106.9197.5097.169.409.75
DSSIDiamond S Sh20190416A64.6540.3127.8130.7212.509.59
DSTLDistillate U20190416ETF9.155.174.124.121.051.05
DSWLDeswell Indu20190416A33.3530.7428.2328.232.512.51
DSXDiana Shippi20190416A34.1426.0010.089.9415.9316.06
DTDWisdomTree U20190416ETF3.392.481.461.951.020.53
DTEDTE Energy C20190416A3.321.970.690.771.281.20
DTEADAVIDsTEA In20190416A151.5884.6065.3669.1119.2415.50
DTECALPS Disrupt20190416ETF34.1412.9011.6511.651.261.26
DTHWisdomTree I20190416ETF12.586.896.996.99-0.10-0.10
DTILPrecision Bi20190416A179.2326.3510.2610.6116.0915.74
DTNWisdomTree U20190416ETF3.213.341.451.561.891.79
DTODB Crude Oil20190416ETN238.54185.36183.88184.001.481.37
DTSSDatasea Inc.20190416A867.73670.33670.33670.330.000.00
DUGProShares Ul20190416ETF8.094.384.264.040.120.33
DUKDuke Energy20190416A1.371.120.790.810.330.31
DURAVanEck Vecto20190416ETF6.393.72-3.11-3.116.836.83
DUSADavis Select20190416ETF54.1517.9916.8717.541.120.45
DUSLDirexion Dai20190416ETF26.2329.6424.1625.515.494.13
DUSTDirexion Dai20190416ETF5.205.132.692.582.442.54
DVADaVita Inc.20190416A5.604.011.712.232.301.78
DVAXDynavax Tech20190416A20.7414.314.187.4110.136.91
DVDDover Motors20190416A153.7157.4957.4957.490.000.00
DVLUFirst Trust20190416ETF38.4529.1028.9428.940.160.16
DVNDevon Energy20190416A3.162.971.221.371.751.60
DVOLFirst Trust20190416ETF109.7171.3071.3071.300.000.00
DVPDeep Value E20190416ETF15.8110.049.7310.120.30-0.09
DVYiShares Sele20190416ETF1.332.210.560.841.661.37
DVYAiShares Asia20190416ETF30.817.857.857.850.000.00
DVYEiShares Emer20190416ETF6.386.325.665.700.660.61
DWASInvesco DWA20190416ETF16.5922.7728.5029.09-5.73-6.32
DWATArrow Invest20190416ETF81.27115.10105.99105.999.119.11
DWCRArrow DWA Co20190416ETF106.84
DWFISPDR Dorsey20190416ETF14.7710.8010.8010.800.000.00
DWLDDavis Select20190416ETF37.1018.7219.0118.91-0.29-0.19
DWMWisdomTree I20190416ETF14.266.995.546.021.440.97
DWMCAdvisorShare20190416ETF124.14103.04103.04103.040.000.00
DWMFWisdomTree I20190416ETF121.7824.8224.7624.760.070.07
DWPPFirst Trust20190416ETF35.5927.2222.1324.045.093.19
DWSHAdvisorShare20190416ETF40.7819.9919.1319.130.860.86
DWSNDawson Geoph20190416A100.9649.8433.5130.7216.3419.12
DWXSPDR S&P Int20190416ETF4.472.811.932.050.880.75
DXDynex Capita20190416A16.6613.297.778.155.525.14
DXCDXC Technolo20190416A3.281.650.150.581.501.07
DXCMDexCom, Inc.20190416A12.1412.872.545.4010.337.47
DXDProShares Ul20190416ETF3.673.470.940.952.532.52
DXGEWisdomTree G20190416ETF15.8316.0314.4716.011.560.02
DXJWisdomTree J20190416ETF1.911.820.991.060.850.78
DXJSWisdomTree J20190416ETF25.4812.7112.3312.180.370.52
DXLGDestination20190416A139.8968.8353.0963.1815.745.65
DXPEDXP Enterpri20190416A38.4720.455.777.0014.6813.45
DXYNDixie Group20190416A361.03187.31103.56161.5383.7525.78
DYDycom Indust20190416A18.028.053.564.174.493.88
DYLSWisdomTree D20190416ETF9.873.492.292.451.201.03
DYNFBlackRock U.20190416ETF7.5924.1426.1324.14-1.980.00
DYNTDynatronics20190416A317.39139.71117.95117.9521.7721.77
DZKDirexion Dai20190416ETF44.0322.5122.4921.610.030.91
DZSIDASAN Zhone20190416A217.13123.1293.0092.4230.1130.70
DZZDB Gold Doub20190416ETN63.3137.0140.1639.19-3.15-2.18
EAElectronic A20190416A3.183.880.371.203.512.67
EAFGrafTech Int20190416A14.727.723.012.444.715.29
EAGGiShares ESG20190416ETF6.544.104.104.100.000.00
EARNELLINGTON RE20190416A18.4816.2510.9511.395.294.85
EARSAuris Medica20190416A137.39171.16101.55126.8369.6144.33
EASGXtrackers MS20190416ETF10.574.314.314.310.000.00
EASIAmplify EASI20190416ETF24.5414.7414.7414.740.000.00
EASTEASTSIDE DIS20190416A189.67157.53150.71152.376.825.15
EATBrinker Inte20190416A7.313.040.310.632.732.41
EBEventbrite,20190416A21.2615.177.037.418.147.77
EBAYeBay Inc20190416A2.782.340.570.611.771.73
EBFEnnis, Inc.20190416A16.9111.136.337.014.804.11
EBIXEbix Inc20190416A17.836.162.692.913.483.26
EBIZGlobal X E-c20190416ETF31.5029.5727.4126.932.162.64
EBMTEagle Bancor20190416A122.4580.3241.3148.7739.0131.55
EBNDSPDR Bloombe20190416ETF4.204.414.444.45-0.03-0.05
EBSEmergent Bio20190416A16.8013.734.547.969.195.77
EBSBMeridian Ban20190416A15.2711.903.133.558.778.34
EBTCEnterprise B20190416A288.54131.6597.00111.0034.6620.65
ECHiShares MSCI20190416ETF5.625.924.334.471.611.49
ECHOEcho Global20190416A16.5417.722.382.6515.3415.08
ECLEcolab, Inc.20190416A3.431.761.011.580.750.17
ECNSiShares MSCI20190416ETF23.4726.5539.8339.83-13.28-13.28
ECOLUS Ecology,20190416A30.988.702.572.336.136.37
ECOMCHANNELADVIS20190416A24.0822.233.0823.7419.15-1.52
ECONColumbia Eme20190416ETF7.494.744.134.140.610.59
ECORelectroCore,20190416A193.10103.5957.5955.4146.0048.19
ECPGEncore Capit20190416A19.5422.7514.4614.218.298.54
ECTECA Marcellu20190416A59.9044.7526.9926.9917.7617.76
EDConsolidated20190416A2.681.580.400.381.191.20
EDCDirexion Dai20190416ETF6.184.282.983.351.300.93
EDENiShares MSCI20190416ETF54.5354.2051.0051.593.202.62
EDITEditas Medic20190416A15.8615.114.425.0510.6910.06
EDIVSPDR S&P Eme20190416ETF15.675.649.376.15-3.73-0.50
EDNTEdison Natio20190416A369.77170.2459.2854.09110.96116.14
EDOGALPS Emergin20190416ETF39.0934.3334.3334.330.000.00
EDOWFirst Trust20190416ETF16.0117.5816.6416.460.941.12
EDRYEuroDry Ltd.20190416A404.34346.99295.54347.1151.45-0.12
EDUCEducational20190416A214.14212.08129.65132.2882.4379.80
EDVVanguard Wor20190416ETF6.134.553.132.871.421.68
EDZDirexion Dai20190416ETF10.696.044.694.821.351.22
EEEl Paso Elec20190416A13.114.871.732.023.142.85
EEFTEuronet Worl20190416A10.424.462.362.642.101.82
EEHELEMENTS Lin20190416ETN440.56178.47178.47178.470.000.00
EELVInvesco S&P20190416ETF27.0026.1125.7026.070.410.04
EEMiShares MSCI20190416ETF2.262.401.241.431.160.97
EEMAiShares MSCI20190416ETF15.369.192.682.926.506.26
EEMDAAM S&P Emer20190416ETF110.6590.7490.7490.740.000.00
EEMOInvesco S&P20190416ETF71.8638.4132.4338.415.970.00
EEMSiShares MSCI20190416ETF25.9916.9313.3413.343.593.59
EEMViShares Edge20190416ETF1.971.591.281.320.310.27
EEMXSPDR MSCI Em20190416ETF17.568.218.218.210.000.00
EESWisdomTree U20190416ETF9.498.697.697.721.000.97
EETProShares Ul20190416ETF57.9931.3827.9527.493.433.89
EEVProShares Tr20190416ETF8.216.256.925.10-0.661.16
EEXEmerald Hold20190416A23.0013.464.496.358.977.11
EFAiShares MSCI20190416ETF1.501.761.021.280.740.48
EFADProShares MS20190416ETF18.675.435.245.430.200.00
EFASGlobal X MSC20190416ETF56.3932.3529.1729.173.173.17
EFAViShares Edge20190416ETF1.471.861.611.690.250.18
EFAXSPDR MSCI EA20190416ETF36.7318.5919.8218.59-1.240.00
EFCEllington Fi20190416A8.216.022.482.463.543.56
EFGiShares MSCI20190416ETF3.402.682.412.620.270.07
EFNLiShares MSCI20190416ETF33.8918.8616.7317.082.131.78
EFOProShares Ul20190416ETF91.4549.0849.0849.080.000.00
EFOIEnergy Focus20190416A272.86422.39272.69308.36149.70114.03
EFSCEnterprise F20190416A25.979.922.562.807.367.12
EFUProShares Tr20190416ETF39.8420.7728.7119.55-7.941.22
EFViShares MSCI20190416ETF2.001.880.901.530.980.35
EFXEquifax, Inc20190416A5.502.931.801.821.141.12
EFZProShares Tr20190416ETF6.603.873.203.490.660.38
EGANeGain Corpor20190416A27.1518.5412.888.685.669.86
EGBNEagle Bancor20190416A29.518.266.827.081.441.18
EGHT8x8, Inc. Co20190416A7.474.032.182.771.861.27
EGLEEagle Bulk S20190416A31.3526.066.316.8519.7419.20
EGOEldorado Gol20190416A23.3420.5811.5012.068.958.39
EGOVNIC Inc20190416A11.239.040.772.208.266.84
EGPEastGroup Pr20190416A14.075.121.401.673.733.45
EGPTVanEck Vecto20190416ETF160.7963.3944.6949.9818.6913.40
EGRXEagle Pharma20190416A36.2528.784.483.1824.3025.60
EGYVaalco Energ20190416A57.3238.4525.9527.3612.5111.16
EHCEncompass He20190416A7.022.820.851.331.971.48
EHTHeHealth, Inc20190416A24.3211.132.533.498.607.64
EIDOiShares MSCI20190416ETF3.863.101.261.531.821.56
EIDXEidos Therap20190416A156.0840.561.33-0.6539.2341.21
EIGEmployers Ho20190416A16.7612.562.382.5610.1710.00
EIGIEndurance In20190416A25.43268.38-7.14-6.44275.52274.82
EIGREiger BioPha20190416A65.3636.263.928.5032.3427.76
EIRLiShares MSCI20190416ETF37.7110.1012.1412.14-2.03-2.03
EISiShares MSCI20190416ETF21.0512.499.949.942.552.55
EIXEdison Inter20190416A3.801.78-0.080.201.861.58
EKARIdeanomics N20190416ETF122.9811.3011.3011.300.000.00
EKSOEkso Bionics20190416A72.8045.0536.1534.248.9010.81
ELThe Estee La20190416A4.052.620.430.982.181.64
ELANElanco Anima20190416A4.352.251.371.260.880.98
ELDWisdomTree E20190416ETF44.1223.0825.5322.54-2.450.54
ELFe.l.f. Beaut20190416A13.7610.60-0.091.6110.708.99
ELGXEndologix In20190416A58.8789.30-22.43-21.45111.73110.75
ELLOEllomay Capi20190416A683.19728.95728.95728.950.000.00
ELMDElectromed,20190416A78.13125.53125.36125.360.170.17
ELOXEloxx Pharma20190416A318.45112.6588.3388.1324.3224.52
ELSEquity Lifes20190416A7.193.061.391.431.661.63
ELSEElectro-Sens20190416A407.71
ELTKEltek Ltd20190416A283.40272.39195.57203.4976.8268.89
ELVTElevate Cred20190416A40.9719.28-1.543.1120.8316.17
ELYCallaway Gol20190416A6.495.172.122.723.052.45
EMAGVanEck Vecto20190416ETF135.30134.33134.33134.330.000.00
EMANeMagin Corpo20190416A120.8773.1166.4872.266.620.84
EMBiShares J.P.20190416ETF0.950.910.430.480.490.43
EMBHiShares Inte20190416ETF26.8322.7722.2322.230.550.55
EMCBWisdomTree E20190416ETF71.4631.8231.8231.820.000.00
EMCFEmclaire Fin20190416A265.19111.73111.73111.730.000.00
EMCGWisdomTree E20190416ETF44.1124.5012.5520.1511.954.34
EMDVProShares MS20190416ETF21.4525.3424.0924.161.251.18
EMEEMCOR Group,20190416A8.763.441.391.362.052.08
EMFMGlobal X MSC20190416ETF57.9533.2533.2533.250.000.00
EMGFiShares Edge20190416ETF21.747.817.367.230.450.58
EMHYiShares J.P.20190416ETF5.782.540.961.281.571.26
EMIFiShares Emer20190416ETF60.6134.3034.6034.60-0.31-0.31
EMIHXtrackers Em20190416ETF197.3376.3576.3576.350.000.00
EMKREmcore Corp20190416A66.0799.1410.7511.4888.3987.66
EMLEastern Comp20190416A307.50134.44106.93118.2527.5116.19
EMLCVanEck Vecto20190416ETF2.962.120.911.241.200.88
EMLPFirst Trust20190416ETF4.403.471.941.981.521.49
EMMFWisdomTree E20190416ETF128.3425.6025.6025.600.000.00
EMMSEmmis Commun20190416A427.53133.8934.3769.2099.5264.69
EMNEastman Chem20190416A4.146.524.615.051.911.47
EMPEntergy Miss20190416A43.2822.9318.1618.164.774.77
EMQQEMQQ The Eme20190416ETF9.466.772.634.214.152.57
EMREmerson Elec20190416A1.741.410.500.560.910.85
EMSGXtrackers MS20190416ETF37.01
EMSHProShares Sh20190416ETF49.3826.5026.5026.500.000.00
EMTLSPDR DoubleL20190416ETF29.9821.8820.1721.881.710.00
EMTYProShares De20190416ETF24.1222.5622.5622.560.000.00
EMXEMX Royalty20190416A99.7982.6282.6382.620.000.00
EMXCiShares MSCI20190416ETF17.6321.380.78-10.1620.5931.54
ENBEnbridge, In20190416A2.722.340.730.971.611.37
ENBLENABLE MIDST20190416A12.565.192.412.392.772.78
ENDPEndo Interna20190416A13.6812.711.152.4111.5710.30
ENFRAlerian Ener20190416ETF50.2013.5312.4812.481.041.04
ENGENGlobal Cor20190416A831.92416.76308.89308.89107.87107.87
ENLCENLINK MIDST20190416A8.377.183.433.843.753.34
ENLVEnlivex Ther20190416A628.31423.96220.27220.84203.70203.12
ENOBEnochian Bio20190416A199.5865.6858.7257.986.967.70
ENORiShares MSCI20190416ETF17.2619.3119.5620.40-0.25-1.08
ENPHEnphase Ener20190416A11.4621.4613.7815.237.686.23
ENREnergizer Ho20190416A6.883.500.741.312.762.20
ENSEnerSys, Inc20190416A14.654.623.363.021.271.61
ENSGThe Ensign G20190416A18.5610.281.253.419.036.87
ENSVEnservco Cor20190416A215.15204.10184.53184.3619.5719.75
ENTGlobal Eagle20190416A161.53114.6482.3492.8532.3021.79
ENTAEnanta Pharm20190416A38.3916.884.787.6712.109.21
ENTGEntegris Inc20190416A5.134.49-0.300.104.784.39
ENTRERShares Ent20190416ETF23.665.995.995.990.000.00
ENTXEntera Bio L20190416A815.83913.90913.90913.900.000.00
ENVENVESTNET, I20190416A19.2612.7511.8510.130.902.62
ENVAEnova Intern20190416A18.157.260.361.506.905.76
ENZEnzo Biochem20190416A57.7031.0925.0312.426.0618.67
ENZLiShares Trus20190416ETF31.3919.0517.7418.231.310.83
EOGEOG Resource20190416A2.822.340.791.161.551.18
EOLSEvolus, Inc.20190416A56.0834.2321.3726.8912.877.35
EPAMEPAM SYSTEMS20190416A11.153.950.922.093.031.87
EPAYBottomline T20190416A15.048.307.268.061.040.25
EPCEdgewell Per20190416A9.935.081.662.073.423.00
EPDEnterprise P20190416A3.542.731.491.721.241.02
EPHEiShares MSCI20190416ETF6.866.731.922.464.804.26
EPIWisdomTree I20190416ETF3.783.631.250.872.392.76
EPIXESSA Pharma20190416A675.41402.12388.74392.6213.389.50
EPMEvolution Pe20190416A29.4317.589.2910.538.297.05
EPOLiShares MSCI20190416ETF4.564.142.001.672.132.47
EPPiShares MSCI20190416ETF2.172.601.662.180.970.44
EPREPR Properti20190416A7.233.311.571.731.741.59
EPRFInnovator S&20190416ETF33.4120.5520.5520.550.000.00
EPRTEssential Pr20190416A17.7912.208.546.513.665.69
EPSWisdomTree U20190416ETF13.979.948.788.841.151.09
EPSNEpsilon Ener20190416A327.87516.48498.37498.3718.1118.11
EPUiShares MSCI20190416ETF13.978.595.505.483.093.12
EPVProShares Ul20190416ETF17.7813.3912.0111.451.381.93
EPZMEpizyme, Inc20190416A33.1617.135.547.0911.5910.07
EQEquillium, I20190416A620.41225.93181.71193.7544.2332.18
EQALInvesco Russ20190416ETF5.005.913.663.782.252.14
EQBKEquity Bancs20190416A60.7217.537.7910.159.737.37
EQCEquity Commo20190416A5.042.782.301.160.481.63
EQHEquitable Ho20190416A4.813.351.301.422.051.92
EQIXEquinix, Inc20190416A9.873.740.470.913.272.82
EQLALPS Equal S20190416ETF8.724.751.13-1.613.626.36
EQMEQM Midstrea20190416A14.247.464.204.503.262.99
EQREquity Resid20190416A3.811.350.140.531.210.82
EQRRProShares Eq20190416ETF626.4628.0721.3228.076.740.00
EQTEQT CORP20190416A5.144.941.471.643.473.30
EQWLInvesco S&P20190416ETF24.7441.7241.7941.72-0.060.00
ERAERA GROUP IN20190416A57.7223.2012.4013.2510.809.95
ERFEnerplus Cor20190416A11.3210.022.223.217.796.80
ERIEldorado Res20190416A14.7818.03-0.333.0918.3614.94
ERIEErie Indemni20190416A17.776.983.864.093.122.89
ERIIEnergy Recov20190416A21.4918.566.866.0511.7012.52
ERMEquityCompas20190416ETF30.5132.0331.4531.450.580.58
EROSEROS INTERNA20190416A20.1112.044.616.697.435.34
ERSXERShares Non20190416ETF109.3674.9274.9274.920.000.00
ERUSiShares MSCI20190416ETF3.484.612.232.292.392.34
ERXDirexion Dai20190416ETF4.293.970.821.163.152.81
ERYDirexion Dai20190416ETF9.034.402.732.511.681.90
ESEversource E20190416A2.491.430.310.501.110.93
ESBKElmira Savin20190416A129.2165.2262.1662.163.063.06
ESCAEscalade Inc20190416A92.6358.7432.2732.2726.4626.46
ESEESCO Technol20190416A20.228.164.494.693.673.47
ESEAEuroseas Ltd20190416A168.74182.91181.00181.001.911.91
ESGFlexShares T20190416ETF5.1328.0828.0826.740.001.34
ESGDiShares Trus20190416ETF9.884.462.543.221.911.24
ESGEiShares, Inc20190416ETF18.728.549.049.00-0.50-0.46
ESGGFlexShares S20190416ETF30.875.505.525.50-0.020.00
ESGNColumbia Sus20190416ETF101.6156.1655.5055.500.670.67
ESGREnstar Group20190416A35.7220.0610.5313.949.526.11
ESGSColumbia Sus20190416ETF44.445.995.995.990.000.00
ESGUiShares Trus20190416ETF5.583.431.181.452.251.98
ESGVVanguard ESG20190416ETF4.605.97-3.92-4.079.8910.04
ESIElement Solu20190416A9.605.333.803.691.531.64
ESLTElbit System20190416A55.1547.9226.2926.1621.6321.76
ESMLiShares ESG20190416ETF12.1510.688.588.602.102.08
ESNTEssent Group20190416A6.434.031.712.172.331.88
ESPEspey Mfg. &20190416A396.57115.8066.6298.6349.1817.17
ESPOVanEck Vecto20190416ETF10.782.282.202.210.080.07
ESPREsperion The20190416A26.4415.492.743.1012.7612.40
ESQEsquire Fina20190416A312.42159.71159.62159.710.090.00
ESRTEMPIRE STATE20190416A6.654.750.871.413.883.34
ESSEssex Proper20190416A9.663.290.951.312.341.98
ESSAESSA Bancorp20190416A82.6040.9526.0726.0714.8814.88
ESTAEstablishmen20190416A121.1178.0913.8324.1464.2653.95
ESTCElastic N.V.20190416A13.464.362.033.052.341.31
ESTEEarthstone E20190416A36.5416.714.645.5112.0711.21
ESXBCommunity Ba20190416A71.6721.285.135.9516.1515.34
ETEnergy Trans20190416A6.505.883.203.422.672.46
ETFCE*Trade Fina20190416A2.826.253.233.863.042.44
ETHEthan Allen20190416A10.416.291.121.775.184.52
ETHOETF Managers20190416ETF26.0520.6215.7515.974.874.65
ETMEntercom Com20190416A16.4712.1110.247.421.834.64
ETNEaton Corpor20190416A2.221.921.311.770.600.15
ETONEton Pharmac20190416A342.75141.21117.84121.4723.3719.75
ETREntergy Corp20190416A2.701.520.690.820.830.70
ETRNEquitrans Mi20190416A8.044.320.631.213.693.11
ETSYEtsy, Inc.20190416A6.503.530.821.542.701.99
ETTXEntasis Ther20190416A112.8244.8525.9426.3318.9218.52
EUDGWisdomTree E20190416ETF47.7722.5822.5822.580.000.00
EUDVProShares MS20190416ETF17.07169.26169.26169.260.000.00
EUFNiShares MSCI20190416ETF5.093.121.131.451.991.66
EUMProShares Tr20190416ETF5.605.103.173.641.931.46
EUMFWisdomTree E20190416ETF48.7051.0551.0551.050.000.00
EUMViShares Edge20190416ETF12.379.00-4.29-4.2913.2813.28
EURLDirexion Dai20190416ETF9.778.926.076.122.852.81
EURNEURONAV NV20190416A10.698.563.874.424.674.12
EURZXtrackers Eu20190416ETF25.4582.7382.7382.730.000.00
EUSAiShares MSCI20190416ETF3.117.367.207.200.160.16
EUSCWisdomTree E20190416ETF12.138.068.888.93-0.82-0.87
EVEaton Vance20190416A4.122.931.121.251.811.68
EVAEnviva Partn20190416A24.1513.281.677.9311.625.36
EVBGEverbridge,20190416A17.4710.023.864.566.165.46
EVBNEvans Bancor20190416A220.63105.56102.48102.713.082.86
EVCEntravision20190416A39.7933.1214.1913.8918.9419.23
EVEREverQuote, I20190416A192.1675.4925.6328.6149.8746.88
EVFMEvofem Biosc20190416A339.74188.75140.86146.4447.8942.31
EVGNEVOGENE LTD.20190416A168.9794.7496.7277.51-1.9917.23
EVHEvolent Heal20190416A12.727.274.265.003.012.28
EVIEVI Industri20190416A191.6497.5557.5956.9539.9640.60
EVKEver-Glory I20190416A408.28252.54252.54252.540.000.00
EVLOEvelo Biosci20190416A432.85254.43201.41232.0553.0222.38
EVOKEvoke Pharma20190416A172.76154.57153.86143.660.7010.90
EVOLEvolving Sys20190416A224.51799.34-396.99-396.991196.331196.33
EVOPEVO Payments20190416A38.2230.5510.8212.9919.7317.57
EVREvercore Inc20190416A10.763.720.811.412.912.31
EVRGEvergy, Inc.20190416A5.123.371.701.531.661.83
EVRIEveri Holdin20190416A10.668.283.153.745.134.53
EVSIEnvision Sol20190416A97.2285.9776.2275.249.7510.74
EVTCEVERTEC, INC20190416A10.508.120.811.627.316.53
EVXVanEck Vecto20190416ETF67.5963.5664.2264.63-0.65-1.07
EWEdwards Life20190416A5.382.481.181.211.301.27
EWAiShares MSCI20190416ETF4.563.741.992.211.761.53
EWBCEast-West Ba20190416A8.4617.452.685.3514.7712.10
EWCiShares MSCI20190416ETF3.514.291.481.232.813.06
EWCOInvesco Exch20190416ETF18.0811.0210.1511.060.87-0.04
EWDiShares MSCI20190416ETF3.122.821.891.880.980.99
EWGiShares MSCI20190416ETF3.522.891.972.030.920.85
EWGSiShares MSCI20190416ETF28.0620.3715.7815.784.594.59
EWHiShares MSCI20190416ETF3.773.802.272.771.531.03
EWIiShares MSCI20190416ETF3.542.681.301.951.380.73
EWJiShares MSCI20190416ETF1.811.570.660.780.910.79
EWJEiShares MSCI20190416ETF6.557.727.727.720.000.00
EWJViShares MSCI20190416ETF8.000.00
EWKiShares MSCI20190416ETF21.4816.9517.7117.73-0.76-0.78
EWLiShares MSCI20190416ETF2.791.930.060.261.881.67
EWMiShares MSCI20190416ETF3.512.900.851.132.041.76
EWMCInvesco S&P20190416ETF23.7010.7410.8010.78-0.05-0.04
EWNiShares MSCI20190416ETF3.233.001.411.871.591.13
EWOiShares MSCI20190416ETF16.9714.6911.2311.713.462.97
EWPiShares MSCI20190416ETF3.372.711.661.681.051.02
EWQiShares MSCI20190416ETF3.272.861.531.811.331.04
EWREInvesco S&P20190416ETF21.1510.859.7910.391.060.46
EWSiShares MSCI20190416ETF4.063.882.282.541.601.34
EWSCInvesco S&P20190416ETF41.8032.8732.8732.870.000.00
EWTiShares MSCI20190416ETF2.793.682.843.080.840.60
EWUiShares MSCI20190416ETF2.952.501.901.960.600.54
EWUSiShares MSCI20190416ETF89.2864.1664.1264.160.050.00
EWVProShares Tr20190416ETF66.7626.1926.1926.190.000.00
EWWiShares MSCI20190416ETF2.231.850.310.451.541.40
EWXSPDR S&P Eme20190416ETF8.006.845.273.761.573.08
EWYiShares MSCI20190416ETF1.561.330.430.570.900.77
EWZiShares MSCI20190416ETF2.444.422.451.831.981.78
EWZSiShares MSCI20190416ETF41.8317.585.505.4712.0812.11
EXASExact Scienc20190416A10.415.30-0.732.486.022.82
EXCExelon Corpo20190416A2.044.072.872.931.211.15
EXELExelixis Inc20190416A4.9912.970.140.5612.8412.42
EXFOEXFO INC.20190416A66.7837.1022.8524.1214.2512.98
EXIiShares Glob20190416ETF48.6629.0821.7021.707.377.37
EXKEndeavour Si20190416A44.2738.9723.3719.8915.6019.08
EXLSExlService H20190416A39.6411.103.285.197.825.91
EXPEagle Materi20190416A9.814.311.551.532.762.78
EXPDExpeditors I20190416A3.273.880.450.533.433.35
EXPEExpedia Grou20190416A4.743.340.901.532.441.81
EXPIeXp World Ho20190416A126.2960.5149.1449.1611.3711.35
EXPOExponent Inc20190416A19.6210.707.908.262.792.44
EXPRExpress, Inc20190416A26.6719.248.159.8611.069.35
EXRExtra Space20190416A6.044.030.871.123.172.92
EXTNExterran Cor20190416A23.718.960.522.068.436.89
EXTRExtreme Netw20190416A13.239.415.436.103.983.30
EYENational Vis20190416A20.9030.6920.3120.3210.3710.37
EYEGEyegate Phar20190416A148.00111.7799.4299.3012.3512.47
EYENEyenovia, In20190416A195.50103.4263.5975.2139.8328.21
EYESSecond Sight20190416A132.74114.47109.56102.394.9112.08
EYLDCambria Emer20190416ETF93.02111.65111.65111.650.000.00
EYPTEyePoint Pha20190416A70.3851.5045.2944.916.216.59
EZAiShares MSCI20190416ETF3.651.910.901.021.010.89
EZJProShares Ul20190416ETF149.629.249.249.240.000.00
EZMWisdomTree U20190416ETF4.894.892.813.432.091.47
EZPWEzcorp Inc20190416A11.9342.643.995.1938.6537.44
EZUiShare MSCI20190416ETF2.488.336.648.051.690.28
FFord Motor C20190416A10.719.935.946.923.993.01
FAARFirst Trust20190416ETF26.3219.4820.2019.43-0.710.05
FABFirst Trust20190416ETF35.0833.3432.7032.650.640.69
FADFirst Trust20190416ETF26.3115.7414.6114.601.141.14
FAFFirst Americ20190416A6.472.670.931.081.741.59
FALNiShares Fall20190416ETF14.5524.898.868.8616.0316.03
FAMIFarmmi, Inc.20190416A182.53205.70187.39188.3318.3117.37
FANFirst Trust20190416ETF12.618.597.617.630.980.97
FANGDiamondback20190416A7.546.502.643.093.863.41
FARMFarmer Bros20190416A50.1734.4617.8218.1316.6516.33
FAROFaro Technol20190416A47.5819.6314.5214.545.125.09
FASDirexion Dai20190416ETF4.762.651.831.920.820.73
FASTFastenal Co20190416A2.361.77-0.220.081.981.69
FATFAT Brands I20190416A328.29163.13154.68161.608.451.53
FATEFate Therape20190416A26.7415.416.968.338.457.08
FAUSFirst Trust20190416ETF56.590.0015.8615.86-15.86-15.86
FAZDirexion Dai20190416ETF11.9011.034.314.556.726.47
FBFacebook, In20190416A1.632.391.020.881.361.50
FBCFlagstar Ban20190416A11.024.630.682.223.942.41
FBGXUBS AG FI En20190416ETN81.9646.0724.490.5221.0144.98
FBHSFORTUNE BRAN20190416A4.102.771.320.901.441.87
FBIOFortress Bio20190416A102.9678.3753.1353.8125.2524.57
FBIZFirst Busine20190416A124.1964.2034.3248.5229.8915.68
FBKFB Financial20190416A34.7614.179.599.684.584.49
FBMFoundation B20190416A28.789.66-2.48-3.3612.1313.02
FBMSFirst Bancsh20190416A56.9319.0616.4016.332.662.72
FBNCFirst Bancor20190416A29.6128.723.723.9225.0024.80
FBNDFidelity Tot20190416ETF2.292.461.951.960.510.50
FBPFirst BanCor20190416A8.8114.3310.5410.733.793.61
FBTFirst Trust20190416ETF7.204.143.754.450.39-0.31
FBZFirst Trust20190416ETF37.0133.8234.3634.31-0.54-0.49
FCFranklin Cov20190416A61.5541.1326.8526.1414.2815.00
FCAFirst Trust20190416ETF155.3991.3991.3991.390.000.00
FCALFirst Trust20190416ETF44.4930.9228.1028.102.822.82
FCANFirst Trust20190416ETF27.6827.8627.8627.860.000.00
FCAPFirst Capita20190416A324.14115.99107.72108.518.267.48
FCAUFIAT CHRYSLE20190416A6.104.690.660.764.033.93
FCBCFirst Commun20190416A47.4221.6015.2013.626.407.98
FCBPFirst Choice20190416A101.6772.3673.3473.34-0.99-0.99
FCCOFirst Commun20190416A205.8797.5930.0092.5267.595.08
FCCY1st Constitu20190416A249.91311.03299.39298.7811.6412.25
FCEFFirst Trust20190416ETF46.7117.3417.4717.47-0.13-0.13
FCELFuelCell Ene20190416A35.4567.2354.0754.4313.2412.87
FCFFirst Common20190416A8.567.141.742.255.404.89
FCFSFirstCash, I20190416A13.876.542.623.293.923.25
FCGFirst Trust20190416ETF5.885.770.961.334.814.44
FCNFTI Consulti20190416A10.494.022.362.591.661.43
FCNCAFirst Citize20190416A43.2720.3112.6412.917.687.40
FCOMFidelity MSC20190416ETF5.604.722.903.431.821.29
FCORFidelity Cor20190416ETF8.075.064.124.170.930.89
FCPTFour Corners20190416A10.505.893.273.372.622.52
FCTRFirst Trust20190416ETF23.8113.4413.8113.810.000.00
FCVTFirst Trust20190416ETF18.9510.16-5.56-5.5615.7215.72
FCXFreeport-McM20190416A7.236.102.723.063.383.04
FDBCFidelity D &20190416A377.61215.27215.27215.270.000.00
FDDFirst Trust20190416ETF7.576.465.355.351.111.11
FDEFFirst Defian20190416A71.6118.788.588.9010.209.89
FDEMFidelity Tar20190416ETF4.836.756.756.750.000.00
FDEVFidelity Tar20190416ETF9.457.648.968.96-1.32-1.32
FDHYFidelity Hig20190416ETF19.7138.4431.8836.086.562.36
FDISFidelity MSC20190416ETF3.534.214.847.04-0.64-2.84
FDIVFirst Trust20190416ETF11.6221.3020.5820.580.720.72
FDLFirst Trust20190416ETF3.402.622.112.380.510.24
FDLOFidelity Low20190416ETF9.295.284.894.980.390.30
FDMFirst Trust20190416ETF9.606.246.286.34-0.05-0.10
FDMOFidelity Mom20190416ETF14.8614.2112.8513.101.361.11
FDNFirst Trust20190416ETF2.334.283.513.560.770.72
FDNIFirst Trust20190416ETF112.63143.22143.22143.220.000.00
FDPFresh Del Mo20190416A17.329.652.153.947.505.71
FDRRFidelity Div20190416ETF17.7716.1314.0214.002.112.13
FDSFactset Rese20190416A8.004.240.350.813.883.43
FDTFirst Trust20190416ETF11.156.975.696.251.280.72
FDTSFirst Trust20190416ETF108.9846.0046.0046.000.000.00
FDUSFidus Invest20190416A22.6314.553.294.7711.259.78
FDVVFidelity Hig20190416ETF8.718.305.747.342.560.96
FDXFedEx Corpor20190416A3.582.651.381.731.280.92
FEFirstEnergy20190416A2.542.450.711.051.731.40
FEIMFrequency El20190416A151.28110.02106.31106.173.703.85
FELEFranklin Ele20190416A18.918.954.454.304.504.66
FEMFirst Trust20190416ETF5.624.123.703.500.430.62
FEMBFirst Trust20190416ETF23.4513.759.139.054.624.70
FEMSFirst Trust20190416ETF31.7719.5718.5918.570.981.00
FENCFennec Pharm20190416A103.0650.4113.2913.4237.1236.98
FENYFidelity MSC20190416ETF5.655.154.874.870.290.28
FEPFirst Trust20190416ETF6.044.424.364.320.060.10
FETFORUM ENERGY20190416A23.0021.959.257.7612.7014.21
FEULCredit Suiss20190416ETN44.4727.8122.4727.855.34-0.03
FEUZFirst Trust20190416ETF92.2439.3739.3739.370.000.00
FEXFirst Trust20190416ETF2.762.042.332.33-0.29-0.29
FEYEFireEye, Inc20190416A6.435.793.522.732.273.06
FEZSPDR EURO ST20190416ETF2.632.310.480.771.831.54
FFFuture Fuel20190416A18.419.992.072.757.927.24
FFBCFirst Financ20190416A10.9521.401.80-10.2219.6031.61
FFBWFFBW, Inc. C20190416A232.23119.29119.29119.290.000.00
FFEUBarclays ETN20190416ETN64.7129.7320.9621.328.788.42
FFGFBL Financia20190416A47.0027.7322.7123.205.024.53
FFHGFormula Foli20190416ETF30.3218.3818.4218.91-0.03-0.53
FFHLFuwei Films20190416A356.11199.04151.84142.9347.1956.11
FFICFlushing Fin20190416A32.0513.172.611.8010.5511.37
FFINFirst Financ20190416A14.154.721.681.993.042.73
FFIUUVA Unconstr20190416ETF52.3727.6627.6627.660.000.00
FFIVF5 Networks20190416A5.672.920.540.922.371.99
FFNWFirst Financ20190416A186.7570.2366.3768.043.862.19
FFRFirst Trust20190416ETF62.0417.3615.5215.521.851.85
FFSGFormulaFolio20190416ETF38.6320.8019.7820.111.020.69
FFTGFormulaFolio20190416ETF47.0134.2731.9533.362.320.91
FFTIFormulaFolio20190416ETF19.669.329.159.140.170.18
FFTYInnovator IB20190416ETF4.215.341.964.623.370.72
FFWMFirst Founda20190416A17.008.811.322.517.496.30
FGFGL Holdings20190416A13.106.978.293.83-1.353.13
FGBIFIRST GUARAN20190416A295.04233.02197.50219.0435.5213.99
FGDFirst Trust20190416ETF8.8310.422.807.837.632.59
FGENFibroGen, In20190416A17.498.102.933.585.164.52
FGMFirst Trust20190416ETF11.615.655.655.650.000.00
FHBFirst Hawaii20190416A4.595.474.755.050.720.43
FHKFirst Trust20190416ETF32.6818.9018.9018.900.000.00
FHLCFidelity MSC20190416ETF4.023.681.623.542.060.14
FHNFirst Horizo20190416A7.5911.917.398.534.523.41
FIFRANKS INTER20190416A17.6413.438.569.184.874.25
FIBKFirst Inters20190416A12.876.021.791.994.234.03
FIBRiShares Edge20190416ETF7.769.8314.8816.18-5.05-6.35
FICOFair Isaac C20190416A12.455.001.682.693.332.32
FIDFirst Trust20190416ETF137.72138.50152.90145.35-14.40-6.85
FIDIFidelity Int20190416ETF38.1339.5138.2338.231.271.27
FIDUFidelity MSC20190416ETF4.775.023.183.491.841.53
FIEEFI Enhanced20190416ETN96.7821.3315.1116.966.224.37
FIHDUBS AG FI En20190416ETN84.3529.0728.8029.210.27-0.14
FILLiShares MSCI20190416ETF69.7344.1244.1244.120.000.00
FINXGlobal X Fun20190416ETF17.3414.9214.3614.300.560.62
FISFidelity Nat20190416A1.791.140.600.550.550.59
FISIFinancial In20190416A66.7930.8721.0921.099.789.78
FISRSPDR SSGA Fi20190416ETF12.9614.2813.928.540.365.75
FISVFiserv Inc20190416A2.202.631.871.670.760.97
FITFitbit, Inc.20190416A18.2012.865.676.197.196.68
FITBFifth Third20190416A3.674.370.901.033.473.34
FIVAFidelity Int20190416ETF59.9223.0821.1321.131.941.94
FIVEFive Below,20190416A8.444.622.863.291.761.32
FIVGDefiance Nex20190416ETF6.485.743.484.182.261.56
FIVNFIVE9, INC.20190416A15.4816.373.325.2313.0611.14
FIWFirst Trust20190416ETF10.236.045.945.910.100.12
FIXComfort Syst20190416A11.589.204.284.714.914.48
FIXDFirst Trust20190416ETF13.755.515.405.410.110.10
FIXXHomology Med20190416A26.3724.8515.2017.469.657.39
FIZZNational Bev20190416A16.747.841.021.266.826.58
FJPFirst Trust20190416ETF28.2419.5417.1917.282.352.26
FKOFirst Trust20190416ETF83.7225.1325.1325.130.000.00
FKUFirst Trust20190416ETF100.2457.9657.9657.960.000.00
FLFoot Locker,20190416A3.371.900.751.131.150.76
FLAGFLAG-Forensi20190416ETF73.84
FLAXFranklin FTS20190416ETF86.2010.4210.4210.420.000.00
FLBLFranklin Lib20190416ETF28.6811.9511.9511.950.000.00
FLBRFranklin FTS20190416ETF45.0043.4943.4943.490.000.00
FLCAFranklin FTS20190416ETF67.9040.3940.3940.390.000.00
FLCHFranklin FTS20190416ETF61.9421.0621.0621.060.000.00
FLCOFranklin Lib20190416ETF27.2226.2426.2426.240.000.00
FLDMFluidigm Cor20190416A15.7719.53-15.87-31.8435.4051.37
FLDRFidelity Low20190416ETF4.713.513.513.510.000.00
FLEEFranklin FTS20190416ETF9.425.825.825.820.000.00
FLEHFranklin FTS20190416ETF35.1833.9133.9133.910.000.00
FLEUBarclays ETN20190416ETN41.01
FLEXFlex Ltd. Or20190416A8.957.622.623.304.974.30
FLFRFranklin FTS20190416ETF12.0711.9811.9811.980.000.00
FLGBFranklin FTS20190416ETF19.8319.3119.3119.310.000.00
FLGECredit Suiss20190416ETN22.4613.3415.6215.55-2.27-2.21
FLGRFranklin FTS20190416ETF13.2014.1414.1414.140.000.00
FLGTFulgent Gene20190416A321.12227.3073.99132.12153.3095.18
FLHKFranklin FTS20190416ETF26.5328.2825.9925.992.292.29
FLHYFranklin Lib20190416ETF33.4415.5119.3819.38-3.87-3.87
FLIAFranklin Lib20190416ETF35.200.00
FLICFirst of Lon20190416A24.0021.109.699.8011.4111.30
FLINFranklin FTS20190416ETF96.8655.9455.9455.940.000.00
FLIRFlir Systems20190416A4.458.33-0.51-0.948.849.26
FLIYFranklin FTS20190416ETF12.595.195.195.190.000.00
FLJHFranklin FTS20190416ETF25.5216.5516.5516.550.000.00
FLJPFranklin FTS20190416ETF10.168.663.844.164.824.50
FLKRFranklin FTS20190416ETF24.5824.1024.2024.20-0.10-0.10
FLLFull House R20190416A114.6362.5151.4452.4811.0710.03
FLLAFranklin FTS20190416ETF27.707.267.267.260.000.00
FLLVFranklin Lib20190416ETF62.1758.0856.5856.581.511.51
FLMBFranklin Lib20190416ETF33.9510.885.7010.025.180.86
FLMIFranklin Lib20190416ETF48.13
FLMNFalcon Miner20190416A74.3237.3918.2020.2419.1917.15
FLMXFranklin FTS20190416ETF26.9013.6913.6913.690.000.00
FLNFirst Trust20190416ETF73.3733.3630.7730.832.592.53
FLNTFluent, Inc.20190416A28.2022.508.389.0814.1213.42
FLOFlowers Food20190416A5.0910.521.021.299.559.26
FLOTiShares Floa20190416ETF1.971.981.851.850.130.13
FLOWSPX FLOW, In20190416A19.308.571.040.777.527.80
FLQDFranklin Lib20190416ETF25.089.459.459.450.000.00
FLQEFranklin Lib20190416ETF20.7314.1612.6314.161.530.00
FLQGFranklin Lib20190416ETF68.7193.93107.21107.21-13.28-13.28
FLQHFranklin Lib20190416ETF34.9250.5048.1949.242.301.26
FLQLFranklin Lib20190416ETF7.843.755.505.51-1.76-1.76
FLQMFranklin Lib20190416ETF17.6334.2432.1432.142.102.10
FLQSFranklin Lib20190416ETF13.2825.8627.6927.69-1.83-1.83
FLRFluor Corpor20190416A4.132.620.881.201.741.42
FLRNSPDR Bloombe20190416ETF3.302.882.882.880.000.00
FLRTPacific Glob20190416ETF80.54112.02112.02112.020.000.00
FLRUFranklin FTS20190416ETF62.8328.918.0628.9120.840.00
FLSFlowserve Co20190416A4.904.292.011.842.282.46
FLSAFranklin FTS20190416ETF43.0622.7322.7322.730.000.00
FLSWFranklin FTS20190416ETF38.7917.8317.8317.830.000.00
FLTFleetCor Tec20190416A6.283.282.212.151.071.13
FLTBFidelity Lim20190416ETF9.171.671.161.160.510.51
FLTRVanEck Vecto20190416ETF4.103.553.353.350.210.21
FLTWFranklin FTS20190416ETF122.1537.5137.5137.510.000.00
FLWS1-800-FLOWER20190416A15.2012.093.474.008.618.08
FLXNFlexion Ther20190416A25.6716.204.195.0412.0111.16
FLXSFlexsteel In20190416A75.3641.4918.4024.6723.0916.83
FLZAFranklin FTS20190416ETF30.0930.6630.2530.660.410.00
FMiShares MSCI20190416ETF9.765.723.673.882.051.84
FMAOFarmers & Me20190416A219.3285.748.0146.5377.7339.21
FMATFidelity MSC20190416ETF5.178.633.210.185.438.46
FMBFirst Trust20190416ETF5.903.933.803.790.130.13
FMBHFirst Mid Ba20190416A173.3456.0537.2648.5118.797.54
FMCFMC Corporat20190416A4.021.700.490.701.211.00
FMCIForum Merger20190416A28.90
FMFFirst Trust20190416ETF11.133.653.653.650.000.00
FMHIFirst Trust20190416ETF23.364.544.374.370.170.17
FMKFirst Trust20190416ETF27.0720.7621.6121.61-0.85-0.85
FMNBFarmers Nati20190416A94.41222.17125.7094.5996.47127.58
FNFabrinet20190416A10.935.764.004.571.761.19
FNBF.N.B. Corp20190416A8.9329.541.8925.2627.654.35
FNCBFNCB Bancorp20190416A96.37129.57113.30108.8516.2720.72
FNCLFidelity MSC20190416ETF3.524.530.54-0.203.994.73
FNDFloor & Deco20190416A13.435.982.282.673.713.31
FNDASchwab Funda20190416ETF5.153.684.274.43-0.59-0.75
FNDBSchwab Funda20190416ETF15.0012.626.106.656.525.97
FNDCSchwab Funda20190416ETF13.018.718.038.730.68-0.02
FNDESchwab Funda20190416ETF4.554.551.303.503.241.05
FNDFSchwab Funda20190416ETF4.432.832.032.670.790.16
FNDXSchwab Funda20190416ETF3.542.221.341.180.881.05
FNFFidelity Nat20190416A4.223.290.401.282.892.01
FNGDMicroSectors20190416ETN16.029.465.817.513.651.95
FNGOMicroSectors20190416ETN33.31144.05144.05144.050.000.00
FNGUMicroSectors20190416ETN12.057.683.454.534.233.15
FNGZMicroSectors20190416ETN23.43154.73154.73154.730.000.00
FNHCFedNat Holdi20190416A25.4526.8011.6912.1315.1114.67
FNIFirst Trust20190416ETF11.9810.7710.059.870.720.91
FNJNFinjan Holdi20190416A73.3558.9442.2031.4416.7427.50
FNKFirst Trust20190416ETF31.7916.0816.0616.060.020.02
FNKOFunko, Inc.20190416A21.1314.508.8410.565.663.93
FNLCFirst Bancor20190416A199.8664.7363.2464.471.490.26
FNVFranco-Nevad20190416A4.113.050.150.872.892.18
FNWBFirst Northw20190416A190.10145.4897.2295.9548.2749.53
FNXFirst Trust20190416ETF8.176.075.425.960.650.11
FNYFirst Trust20190416ETF30.4917.1216.4016.570.720.55
FOCSFocus Financ20190416A57.1716.883.774.6913.1112.20
FOEFerro Corpor20190416A9.116.621.730.864.895.76
FOLDAmicus Thera20190416A8.349.46-0.430.709.898.76
FONRFonar Corpor20190416A86.7247.1342.9645.844.181.29
FORForestar Gro20190416A89.1174.2252.3258.4321.9015.79
FORDForward Indu20190416A377.71274.64227.32232.5947.3242.05
FORKFuling Globa20190416A144.9379.3550.7454.2728.6225.09
FORMFormFactor I20190416A10.9618.621.831.6616.7916.96
FORRForrester Re20190416A39.3742.7628.7331.0514.0311.71
FOSLFossil Group20190416A10.098.081.322.766.765.33
FOVLiShares Focu20190416ETF9.3815.5015.5015.500.000.00
FOXFox Corporat20190416A2.902.58-0.52-0.703.103.27
FOXAFox Corporat20190416A2.742.380.11-0.012.272.39
FOXFFox Factory20190416A18.5710.683.303.747.386.93
FPAFirst Trust20190416ETF132.5856.3358.0959.85-1.76-3.52
FPACFar Point Ac20190416A58.9320.292.8418.5517.451.74
FPAYFlexShopper,20190416A218.69151.18133.20133.2717.9817.91
FPEFirst Trust20190416ETF5.203.803.233.400.570.40
FPEIFirst Trust20190416ETF13.063.502.762.780.740.72
FPHFive Point H20190416A38.9024.0218.1518.355.875.67
FPIFarmland Par20190416A29.5118.4812.4310.146.068.35
FPRXFive Prime T20190416A37.0835.7111.2214.2324.4921.48
FPXFirst Trust20190416ETF3.372.221.931.780.300.45
FPXEFirst Trust20190416ETF15.96
FPXIFirst Trust20190416ETF61.8346.9746.9746.970.000.00
FQALFidelity Qua20190416ETF10.066.555.845.800.710.76
FRFirst Indust20190416A4.833.811.081.542.742.28
FRAKVanEck Vecto20190416ETF54.2427.8724.4324.433.443.44
FRANFrancesca''s20190416A100.83120.5184.0591.1436.4629.38
FRBAFirst Bank20190416A104.8516.331.827.2014.519.13
FRBKRepublic Fir20190416A45.8937.4223.4617.4413.9519.98
FRCFirst Republ20190416A4.361.950.660.671.291.28
FRDFriedman Ind20190416A232.05100.97105.73105.73-4.76-4.76
FRELFidelity MSC20190416ETF5.015.664.354.511.311.15
FRGIFiesta Resta20190416A19.0614.840.942.6613.9012.18
FRIFirst Trust20190416ETF5.904.734.043.920.690.82
FRLGLarge Cap Gr20190416ETN45.3122.6021.5021.861.090.73
FRMEFirst Mercha20190416A12.484.000.050.603.953.40
FROFrontline Lt20190416A13.2510.781.712.289.078.51
FRPHFRP Holdings20190416A109.6850.5537.1137.1213.4413.43
FRPTFreshpet, In20190416A26.6819.254.906.8414.3512.41
FRTFederal Real20190416A6.483.360.650.782.712.58
FRTAForterra, In20190416A60.9134.3014.1416.1320.1618.16
FSBFranklin Fin20190416A38.9018.2410.3811.307.866.93
FSBCFSB Bancorp,20190416A199.15141.74141.74141.740.000.00
FSBWFS Bancorp,20190416A107.7035.8326.5527.469.288.37
FSCTForeScout Te20190416A14.859.506.685.392.824.11
FSFGFirst Saving20190416A228.1367.6466.7067.090.930.54
FSIFlexible Sol20190416A193.14127.37113.61115.2913.7612.08
FSKFS KKR Capit20190416A16.2012.917.958.674.934.04
FSLRFirst Solar,20190416A5.393.591.310.942.282.66
FSMFORTUNA Silv20190416A30.6727.159.7210.2117.4316.93
FSMBFirst Trust20190416ETF27.8711.2311.2311.230.000.00
FSMDFidelity Sma20190416ETF7.828.184.504.503.683.68
FSPFranklin Str20190416A15.959.39-0.392.019.777.37
FSSFederal Sign20190416A10.004.481.041.843.442.65
FSTAFidelity MSC20190416ETF3.833.322.863.170.450.15
FSTRFoster (Lb)20190416A58.4224.2513.3614.4110.899.84
FSVFirstService20190416A17.7510.794.454.886.335.91
FSZFirst Trust20190416ETF49.1015.9815.9815.980.000.00
FTAFirst Trust20190416ETF2.783.353.122.950.220.39
FTACFinTech Acqu20190416A46.8949.3648.0648.181.301.18
FTAGFirst Trust20190416ETF60.6341.1341.1341.130.000.00
FTAIFortress Tra20190416A14.009.485.415.784.073.70
FTCFirst Trust20190416ETF4.072.963.153.20-0.19-0.24
FTCHFarfetch Lim20190416A8.234.201.451.662.752.53
FTCSFirst Trust20190416ETF2.661.971.121.190.840.77
FTDRfrontdoor, i20190416A26.5315.276.768.018.517.26
FTECFidelity MSC20190416ETF2.151.800.530.851.270.95
FTEKFuel Tech, I20190416A123.3483.0558.7961.8824.2621.17
FTFTFuture FinTe20190416A107.5979.1244.8158.0434.3121.08
FTGCFirst Trust20190416ETF9.554.904.724.650.170.25
FTHIFirst Trust20190416ETF16.5213.3010.209.923.103.38
FTITechnipFMC p20190416A4.113.651.191.372.462.28
FTKFlotek Indus20190416A31.7125.5913.3414.0712.2511.52
FTLBFirst Trust20190416ETF18.0510.7010.7010.700.000.00
FTLSFirst Trust20190416ETF14.126.956.776.740.180.21
FTNTFortinet, In20190416A3.093.56-0.232.063.791.50
FTRFrontier Com20190416A40.3435.8712.3013.1323.6022.72
FTRIFirst Trust20190416ETF97.07126.24124.37124.371.871.87
FTSFortis Inc.20190416A2.812.660.911.051.751.61
FTSDFranklin Lib20190416ETF6.466.696.636.630.060.06
FTSIFTS Internat20190416A38.4622.186.4511.2315.7310.95
FTSLFirst Trust20190416ETF4.762.531.621.660.920.87
FTSMFirst Trust20190416ETF1.671.321.151.150.170.17
FTVFortive Corp20190416A3.531.660.921.030.740.63
FTXDFirst Trust20190416ETF54.2419.9711.8811.888.098.09
FTXGFirst Trust20190416ETF26.99131.77168.68168.68-36.90-36.90
FTXHFirst Trust20190416ETF39.587.31-0.86-10.578.1617.87
FTXLFirst Trust20190416ETF56.6915.1115.0014.930.110.18
FTXNFirst Trust20190416ETF52.1628.2615.1915.2713.0713.00
FTXOFirst Trust20190416ETF4.597.403.313.524.093.87
FTXRFirst Trust20190416ETF9.394.344.344.340.000.00
FUEAB Svensk Ek20190416ETN313.79
FULH.B. Fuller20190416A9.533.341.140.972.202.37
FULTFulton Finan20190416A6.525.722.432.723.293.00
FUMBFirst Trust20190416ETF16.2318.7518.7518.750.000.00
FUNCedar Fair,20190416A18.249.517.188.262.341.25
FUNCFirst United20190416A241.71160.91161.68160.91-0.770.00
FUNDSprott Focus20190416A50.3124.5819.3319.335.255.25
FUSBFirst US Ban20190416A238.46193.77193.62193.770.140.00
FUTProShares Ma20190416ETF20.9833.1034.8633.10-1.760.00
FUTYFidelity MSC20190416ETF3.7410.212.768.997.451.22
FUVArcimoto, In20190416A147.4393.9143.2046.9950.7146.92
FVFirst Trust20190416ETF6.715.355.415.38-0.06-0.04
FVALFidelity Val20190416ETF10.345.676.596.36-0.92-0.69
FVCFirst Trust20190416ETF12.6513.9813.8813.880.100.09
FVCBFVCBankcorp,20190416A224.0469.5039.5089.8030.01-20.30
FVDFirst Trust20190416ETF3.262.861.521.211.331.65
FVEFive Star Se20190416A415.16366.93310.54325.3756.3941.56
FVLFirst TrustV20190416ETF23.276.526.526.520.000.00
FWDBAdvisorShare20190416ETF39.4312.93-41.1912.9354.120.00
FWONALiberty Medi20190416A16.089.145.807.253.341.89
FWONKLiberty Medi20190416A9.044.650.620.934.033.72
FWRDForward Air20190416A13.196.970.051.236.915.74
FXDFirst Trust20190416ETF5.163.142.563.000.580.13
FXGFirst Trust20190416ETF4.684.073.813.810.260.26
FXHFirst Trust20190416ETF5.533.592.902.630.700.96
FXIiShares Chin20190416ETF2.203.092.082.231.010.87
FXLFirst Trust20190416ETF2.942.031.270.950.761.09
FXNFirst Trust20190416ETF8.246.902.903.944.002.96
FXOFirst Trust20190416ETF3.925.764.885.710.890.06
FXPProShares Ul20190416ETF7.675.203.082.712.122.49
FXRFirst Trust20190416ETF4.542.572.402.350.170.22
FXUFirst Trust20190416ETF5.1211.2710.8010.970.470.30
FXZFirst Trust20190416ETF5.212.492.132.120.360.37
FYCFirst Trust20190416ETF11.306.765.716.121.050.65
FYLDCambria Fore20190416ETF66.1751.0851.0851.080.000.00
FYTFirst Trust20190416ETF30.6518.5413.8713.874.674.67
FYXFirst Trust20190416ETF8.117.427.167.190.260.23
GGENPACT LIMI20190416A3.442.450.680.901.781.55
GAACambria Glob20190416ETF20.4112.0711.7011.700.370.37
GABCGerman Ameri20190416A27.7312.35-3.31-0.2815.6612.64
GAIAGaia, Inc. C20190416A52.9534.088.4311.1625.6522.92
GAINGladstone In20190416A15.1711.208.228.192.993.01
GALSPDR SSgA Gl20190416ETF22.3416.679.449.467.237.22
GALTGalectin The20190416A45.8235.2718.7722.6816.5112.59
GAMRETFMG Video20190416ETF31.2326.2122.0823.334.132.88
GARSGarrison Cap20190416A16.5412.0811.8011.990.280.09
GASSStealthGas,20190416A89.7036.2829.5929.946.696.34
GATXGATX Corpora20190416A16.677.283.303.813.993.48
GAZiPath Series20190416ETN455.15
GBCIGlacier Banc20190416A11.014.020.761.233.262.79
GBDCGolub Capita20190416A11.799.787.728.682.061.10
GBFiShares Gove20190416ETF10.998.578.678.67-0.10-0.10
GBILGoldman Sach20190416ETF1.151.061.061.040.000.02
GBLGAMCO Invest20190416A80.4837.5821.1925.5316.3912.06
GBLIGlobal Indem20190416A253.77154.66131.88138.1322.7916.53
GBRNew Concept20190416A160.81100.8429.0668.9671.7831.89
GBTGlobal Blood20190416A21.2917.705.9010.4911.807.21
GBUYGoldman Sach20190416ETF11.1614.35-3.47-1.8817.8216.23
GBXThe Greenbri20190416A12.376.132.253.023.883.12
GCAPGain Capital20190416A25.1615.5312.2512.713.292.83
GCBCGreene Count20190416A261.01223.40145.27146.6878.1276.72
GCEClaymore/Rob20190416ETN726.33237.05237.05237.050.000.00
GCIGannett Co.,20190416A10.508.01-4.61-5.4612.6213.45
GCOGenesco Inc.20190416A12.515.311.361.123.954.19
GCOWPacer Global20190416ETF47.8216.8616.8316.860.030.00
GCPGCP Applied20190416A12.765.152.282.372.882.79
GDGeneral Dyna20190416A3.602.110.390.631.721.48
GDATGoldman Sach20190416ETF15.1214.630.79-1.4813.8416.11
GDDYGoDaddy Inc20190416A4.452.65-0.410.193.062.45
GDENGolden Enter20190416A26.3413.843.233.5110.6110.33
GDMAGadsden Dyna20190416ETF14.34
GDNAGoldman Sach20190416ETF13.2713.075.305.197.777.88
GDOTGreen Dot Co20190416A9.854.212.171.962.052.26
GDPGoodrich Pet20190416A118.9192.6850.8745.5341.8147.15
GDVDPrincipal Ac20190416ETF52.8843.1343.1343.130.000.00
GDXVanEck Vecto20190416ETF4.574.551.502.443.052.10
GDXJVanEck Vecto20190416ETF3.292.810.901.031.921.79
GEGeneral Elec20190416A10.9910.006.316.953.693.05
GECGreat Elm Ca20190416A257.70182.40122.42120.6759.9861.73
GECCGreat Elm Ca20190416A50.3291.3458.0259.1133.3232.23
GEFGreif, Inc.20190416A15.838.572.693.385.895.19
GEFBGreif, Inc.20190416A89.9953.9241.8651.0312.062.89
GELGenesis Ener20190416A11.436.073.063.603.012.47
GEMGoldman Sach20190416ETF6.175.844.715.141.120.69
GENGenesis Heal20190416A94.3068.8359.4059.069.439.77
GENCGencor Indus20190416A336.34105.4286.2786.2719.1519.15
GENYPrincipal Mi20190416ETF924.8511.5011.5011.500.000.00
GEOThe GEO Grou20190416A8.976.411.682.244.734.17
GEOSGeospace Tec20190416A70.5622.5211.8813.7610.648.76
GERNGeron Corp20190416A54.6147.9222.9620.6924.9627.24
GESGuess?, Inc.20190416A8.184.681.622.303.062.39
GEVOGevo, Inc.20190416A75.1749.4234.7635.1414.6614.28
GFEDGuaranty Fed20190416A379.76290.02290.02290.020.000.00
GFFGriffon Corp20190416A19.5810.404.114.906.285.50
GFINGoldman Sach20190416ETF14.848.799.278.36-0.480.43
GFNGeneral Fina20190416A103.55100.7672.1680.3528.6020.41
GGGGraco Inc20190416A4.573.410.130.863.282.55
GHGuardant Hea20190416A16.929.683.567.216.122.47
GHCGRAHAM HOLDI20190416A38.3318.9313.2013.426.075.67
GHLGreenhill &20190416A17.616.751.701.875.044.89
GHMGraham Corpo20190416A212.3287.5987.5987.590.000.00
GHSIGuardion Hea20190416A606.88581.59445.11454.49136.48127.09
GHYBGoldman Sach20190416ETF6.034.762.922.901.841.86
GHYGiShares US &20190416ETF10.719.589.289.310.300.27
GIBCGI Inc.20190416A3.572.861.201.051.661.81
GIFIGulf Island20190416A87.5443.0237.0236.126.006.90
GIGBGoldman Sach20190416ETF6.783.593.063.010.520.57
GIGMGigaMedia Lt20190416A202.17131.03101.36119.4029.6711.63
GIISPDR S&P Glo20190416ETF9.446.346.086.280.260.06
GIIIG-Iii Appare20190416A10.744.361.833.872.530.49
GILGildan Activ20190416A3.042.261.361.160.901.10
GILDGilead Scien20190416A1.712.09-0.330.282.421.81
GILTGilat Satell20190416A57.1189.5350.4450.0039.0938.66
GISGeneral Mill20190416A2.122.291.311.470.980.82
GKOSGlaukos Corp20190416A23.227.522.863.564.663.95
GLADGladstone Ca20190416A23.2112.187.177.135.005.05
GLBSGlobus Marit20190416A146.9086.6637.0241.8249.6344.84
GLBYWisdomTree Y20190416ETF53.6651.1251.1251.120.000.00
GLBZGlen Burnie20190416A414.72290.02290.02290.020.000.00
GLDDGreat Lakes20190416A16.5718.090.721.7717.3816.33
GLDICredit Suiss20190416ETF95.3050.4251.6347.43-1.222.99
GLGTD Holdings,20190416A116.3782.3945.8049.1836.5933.21
GLIBAGCI Liberty,20190416A12.334.661.381.613.293.06
GLMDGalmed Pharm20190416A75.1646.418.9612.9437.4533.47
GLNGGolar LNG Lt20190416A10.576.503.415.653.080.85
GLOBGLOBANT S.A.20190416A19.089.745.566.544.183.20
GLOGGASLOG LTD20190416A12.258.935.715.463.223.47
GLOPGASLOG PARTN20190416A18.9824.9611.6514.7013.3110.26
GLPGlobal Partn20190416A23.8728.3627.6422.710.725.65
GLPIGaming and L20190416A3.414.151.081.343.082.81
GLREGreenlight C20190416A20.658.754.243.644.515.11
GLTGlatfelter20190416A15.557.183.664.123.523.07
GLUUGlu Mobile I20190416A9.9310.412.993.377.417.03
GLWCorning Inco20190416A2.982.771.331.541.441.23
GLYCGlycoMimetic20190416A31.5331.702.503.2729.2028.43
GMGeneral Moto20190416A2.552.841.001.301.851.54
GMANGoldman Sach20190416ETF11.034.684.564.560.120.12
GMDAGamida Cell20190416A140.31245.46234.86234.8610.6010.60
GMEGameStop Cor20190416A11.0710.727.007.813.862.91
GMEDGLOBUS MEDIC20190416A13.325.682.653.163.022.52
GMFSPDR S&P Eme20190416ETF23.4010.709.359.471.341.23
GMLPGolar LNG Pa20190416A15.8710.096.055.384.044.71
GMOGeneral Moly20190416A112.4778.0355.8849.5922.1528.44
GMOMCambria Glob20190416ETF30.2224.4022.0622.812.341.59
GMREGlobal Medic20190416A17.0910.975.445.145.535.83
GMSGMS Inc.20190416A17.465.890.461.555.434.35
GNCGNC Holdings20190416A40.1936.2513.7413.7222.5122.52
GNCAGenocea Bios20190416A252.82160.29104.95115.3755.3444.92
GNEGENIE ENERGY20190416A28.7818.3514.3314.594.023.76
GNKGENCO SHIPPI20190416A23.6512.412.633.289.789.12
GNLGlobal Net L20190416A5.795.483.612.391.873.09
GNMAiShares GNMA20190416ETF7.904.104.004.000.100.10
GNMKGenMark Diag20190416A28.1522.3811.0311.4311.3510.95
GNOMGlobal X Gen20190416ETF21.8023.6824.0920.53-0.413.15
GNPXGenprex, Inc20190416A487.50284.20260.81260.8123.3923.39
GNRSPDR S&P Glo20190416ETF10.714.944.794.800.150.14
GNRCGENERAC HOLD20190416A13.834.85-5.780.2010.634.65
GNTXGentex Corp20190416A4.914.460.010.234.444.23
GNTYGuaranty Ban20190416A174.8565.8920.3620.7645.5345.13
GNUSGenius Brand20190416A98.7150.8942.5646.878.334.02
GNWGenworth Fin20190416A26.0819.7012.8512.826.846.88
GOATVanEck Vecto20190416ETF72.1040.5640.5640.560.000.00
GOAUUS Global GO20190416ETF71.45161.18156.96156.964.224.22
GOEXGlobal X Gol20190416ETF41.9131.7031.7031.700.000.00
GOGLGolden Ocean20190416A25.3216.336.286.0210.0610.32
GOGOGogo Inc.20190416A22.6624.9013.4315.0811.479.82
GOLDBarrick Gold20190416A7.556.462.022.774.443.69
GOLFAcushnet Hol20190416A12.006.550.261.116.295.44
GOODGladstone Co20190416A16.5238.227.167.7031.0930.51
GOOGAlphabet Inc20190416A4.442.250.590.801.661.45
GOOGLAlphabet Inc20190416A3.332.060.400.781.661.28
GOOSCanada Goose20190416A5.642.750.640.892.111.86
GOROGold Resourc20190416A26.4418.0812.2513.175.824.91
GOSSGossamer Bio20190416A101.8146.1034.1734.7011.9311.40
GOVTiShares U.S.20190416ETF4.012.912.802.810.110.10
GPAQGordon Point20190416A48.769.759.759.750.000.00
GPCGenuine Part20190416A3.611.880.290.481.601.41
GPIGroup 1 Auto20190416A23.108.712.864.235.854.49
GPKGraphic Pack20190416A8.057.363.235.124.122.25
GPLGreat Panthe20190416A57.6350.1340.7435.279.3914.86
GPMTGranite Poin20190416A5.623.692.092.261.601.42
GPNGlobal Payme20190416A3.471.600.741.280.860.32
GPORGulfport Ene20190416A13.6919.0012.7412.816.316.36
GPREGreen Plains20190416A13.696.980.591.216.395.77
GPRKGEOPARK LIMI20190416A21.9515.3311.2510.904.094.43
GPROGoPro, Inc.20190416A15.1513.751.845.7211.928.09
GPSThe Gap, Inc20190416A4.013.701.411.482.292.22
GPXGP Strategie20190416A96.5425.845.107.9320.7417.91
GQREFlexShares G20190416ETF8.106.376.706.50-0.33-0.14
GRAW.R. Grace &20190416A7.554.301.692.182.612.12
GRAFGraf Industr20190416A100.730.6710.3510.35-9.68-9.68
GRBKGreen Brick20190416A48.3534.3335.3129.11-0.985.22
GRCThe Gorman-R20190416A52.9122.8814.4215.728.467.16
GREKGlobal X MSC20190416ETF11.9117.6711.5611.766.115.91
GRESIQ ARB Globa20190416ETF18.544.172.622.961.551.21
GRIDFirst Trust20190416ETF17.0810.294.313.345.986.95
GRIFGriffin Indu20190416A505.43217.65198.47211.2819.186.37
GRINGrindrod Shi20190416A594.38397.91364.10388.6633.819.25
GRMNGarmin Ltd20190416A3.224.110.791.943.322.17
GRNBVanEck Vecto20190416ETF26.7014.5814.5814.580.000.00
GRNQGreenpro Cap20190416A635.95383.84309.49303.0274.3580.82
GROWUS Global In20190416A262.45199.2797.71117.85101.5681.41
GRPNGroupon, Inc20190416A28.2123.871.943.5421.9320.28
GRTSGritstone On20190416A135.2362.61-23.29-14.6885.9077.29
GRUAB Svensk Ek20190416ETN76.9248.7548.7548.750.000.00
GRUBGRUBHUB INC.20190416A7.683.941.202.342.731.60
GSGoldman Sach20190416A2.662.691.531.581.161.11
GSATGlobalstar,20190416A39.7129.9426.7723.163.186.78
GSBGlobalSCAPE,20190416A69.3842.67-0.980.5443.6542.13
GSBCGreat Southe20190416A81.1031.6223.9824.937.646.69
GSCGS Connect S20190416ETN298.00286.30286.30286.300.000.00
GSEUGoldman Sach20190416ETF51.6835.2932.2132.213.083.08
GSEWGoldman Sach20190416ETF7.344.291.541.132.753.16
GSHDGoosehead In20190416A99.9141.9528.6229.2713.3312.68
GSIEGoldman Sach20190416ETF12.2011.1811.8010.98-0.630.20
GSITGSI Technolo20190416A79.3448.1524.1424.3324.0123.83
GSJYGoldman Sach20190416ETF21.0012.98-14.9012.9827.890.00
GSKYGreenSky, In20190416A19.1113.676.568.157.115.52
GSLGlobal Ship20190416A158.7886.2074.7781.2911.434.91
GSLCGoldman Sach20190416ETF2.482.481.181.261.301.21
GSMFerroglobe P20190416A50.1434.6916.9017.2017.7917.46
GSPBarclays Ban20190416ETN17.5112.3612.3612.360.000.00
GSSGolden Star20190416A39.7526.4811.0615.0415.4211.43
GSSCGS ActiveBet20190416ETF21.8713.9513.6113.000.340.95
GSUMGridsum Hold20190416A140.4286.7869.5368.8817.2517.90
GSVGold Standar20190416A126.2392.1240.7063.1551.4228.97
GSYInvesco Ultr20190416ETF1.991.421.421.420.000.00
GTGoodyear Tir20190416A5.255.01-0.88-0.485.885.49
GTEGran Tierra20190416A40.5036.3132.9233.883.392.43
GTESGates Indust20190416A16.718.050.661.487.396.57
GTHXG1 Therapeut20190416A52.1636.126.678.2529.4527.87
GTIMGood Times R20190416A216.34213.07186.94190.2926.1322.79
GTIPGoldman Sach20190416ETF5.945.976.395.97-0.420.00
GTLSChart Indust20190416A17.206.654.254.472.412.18
GTNGray Televis20190416A6.676.137.357.06-1.22-0.93
GTNAGray Televis20190416A508.66253.33-187.51-187.51440.84440.84
GTOInvesco Tota20190416ETF39.3620.3119.7219.730.590.58
GTSTriple-S Man20190416A36.6412.90-4.571.9717.4710.93
GTTGTT Communic20190416A25.7811.782.644.119.147.67
GTXGarrett Moti20190416A21.1511.033.235.417.805.63
GTYGetty Realty20190416A18.117.171.312.595.864.58
GTYHGTY Technolo20190416A539.74324.17229.75229.7594.4294.42
GUDBSage ESG Int20190416ETF27.954.626.626.62-2.00-2.00
GULFWisdomTree20190416ETF30.6223.0122.1822.180.830.83
GUNRFlexShares G20190416ETF3.392.502.462.320.040.18
GUREGulf Resourc20190416A220.92165.78136.79150.4028.9915.38
GURUGlobal X Gur20190416ETF15.4637.2523.4423.4113.8113.84
GUSHDirexion Dai20190416ETF8.187.735.793.971.943.76
GVGoldfield Co20190416A77.3350.5749.7049.700.870.87
GVAGranite Cons20190416A11.045.301.952.253.353.05
GVALCambria Glob20190416ETF19.1013.2912.2912.850.990.43
GVIiShares Inte20190416ETF2.511.771.611.620.170.15
GVIPGoldman Sach20190416ETF17.3454.2647.5452.866.721.41
GVPGSE Systems,20190416A121.46110.1498.5298.5411.6311.61
GWBGreat Wester20190416A10.364.120.581.113.543.00
GWGHGWG Holdings20190416A432.43235.46222.08222.0713.3713.38
GWREGUIDEWIRE SO20190416A6.324.661.212.803.451.86
GWRSGlobal Water20190416A84.2654.9736.5140.4018.4614.56
GWWW.W. Grainge20190416A9.384.002.182.611.821.39
GWXSPDR S&P Int20190416ETF9.0822.5215.3822.487.140.04
GXCSPDR S&P Chi20190416ETF4.9512.5912.4112.430.170.16
GXFGlobal X FTS20190416ETF68.0527.6827.6827.680.000.00
GXGGlobal X MSC20190416ETF47.4863.6648.7163.2214.950.44
GYLDArrow Dow Jo20190416ETF173.99260.85105.63105.63155.22155.22
GYROGyrodyne, LL20190416A417.88
HHyatt Hotels20190416A7.553.770.771.883.001.90
HAHawaiian Hol20190416A9.005.09-1.34-0.896.435.97
HACKETFMG Prime20190416ETF12.4311.4212.3912.50-0.97-1.08
HAEHaemonetics20190416A14.754.371.922.172.442.20
HAFCHanmi Financ20190416A14.7812.452.552.619.919.85
HAINHain Celesti20190416A5.654.110.270.793.843.32
HALHalliburton20190416A3.232.871.211.031.661.83
HALLHallmark Fin20190416A282.38140.5652.1264.3588.4476.21
HALOHalozyme The20190416A12.819.215.027.024.202.19
HAPVanEck Vecto20190416ETF25.1512.8812.9112.90-0.03-0.02
HARPHarpoon Ther20190416A167.6980.4671.3675.959.104.51
HASHasbro, Inc.20190416A3.893.010.981.432.031.58
HASIHANNON ARMST20190416A8.133.794.854.71-1.06-0.92
HAUDiShares Curr20190416ETF83.06
HAWXiShares Curr20190416ETF26.3817.4118.4617.41-1.060.00
HAYNHaynes Inter20190416A60.1419.6210.5311.359.088.26
HBANHuntington B20190416A7.426.622.202.254.424.38
HBBHamilton Bea20190416A162.3570.7364.8064.855.935.87
HBCPHome Bancorp20190416A138.7770.2252.2060.1018.0210.12
HBIHanesbrands,20190416A5.474.411.802.122.612.29
HBIOHarvard Bios20190416A72.9450.2631.8737.5618.3912.70
HBMHudbay Miner20190416A13.4712.592.803.769.788.85
HBMDHoward Banco20190416A200.59105.43104.55104.550.880.88
HBNCHorizon Banc20190416A22.6129.634.162.7025.4726.93
HBPHuttig Build20190416A152.62103.06107.55107.29-4.48-4.22
HCAHCA Healthca20190416A5.413.071.261.201.801.86
HCACHennessy Cap20190416A79.4991.3290.0290.021.301.30
HCAPHarvest Capi20190416A68.7463.6548.0550.4215.6013.23
HCCWarrior Met20190416A8.724.201.641.182.563.02
HCCHHL Acquisiti20190416A100.00
HCCIHeritage-Cry20190416A32.9113.14-0.32-0.3313.4613.47
HCFTHunt Compani20190416A32.5029.4129.2029.210.210.19
HCIHCI Group, I20190416A37.1025.56-0.870.9626.4324.60
HCKTHackett Grou20190416A26.2913.953.342.4310.6111.53
HCSGHealthcare S20190416A14.185.60-1.220.546.825.06
HDHome Depot,20190416A1.881.990.940.801.051.19
HDAWXtrackers MS20190416ETF24.497.427.427.420.000.00
HDEFXtrackers MS20190416ETF28.7411.0210.7210.780.300.24
HDGProShares He20190416ETF39.1120.6920.6920.690.000.00
HDGEAdvisorShare20190416ETF18.0517.7218.1419.45-0.42-1.73
HDMVFirst Trust20190416ETF48.7525.2923.0125.292.280.00
HDSHD Supply Ho20190416A4.822.360.670.731.691.63
HDSNHudson Techn20190416A136.6478.819.9325.8868.8852.93
HDViShares Core20190416ETF1.091.540.570.560.970.98
HEHawaiian Ele20190416A6.103.580.501.273.092.31
HEARTurtle Beach20190416A23.2019.653.424.7616.2314.88
HEBTHebron Techn20190416A723.95645.08560.13560.1384.9484.94
HECOStrategy Sha20190416ETF17.688.058.058.050.000.00
HEDJWisdomTree E20190416ETF1.522.101.471.370.640.73
HEEMiShares Curr20190416ETF20.718.619.518.93-0.89-0.32
HEESH&E Equipmen20190416A23.3123.225.575.5417.6517.68
HEFAiShares Curr20190416ETF3.422.452.152.070.300.38
HEIHEICO Corpor20190416A7.443.070.991.122.081.95
HEIAHEICO CORP C20190416A10.054.982.693.152.291.83
HELEHelen Of Tro20190416A17.936.210.211.295.994.92
HEPHolly Energy20190416A13.646.852.653.814.203.05
HESHess Corpora20190416A3.524.23-0.030.644.263.59
HESMHess Midstre20190416A24.2511.228.388.872.852.35
HEWCiShares Curr20190416ETF28.4313.5218.2125.18-4.69-11.65
HEWGiShares Curr20190416ETF3.682.931.951.970.970.95
HEWIiShares Curr20190416ETF15.307.537.537.530.000.00
HEWJiShares Curr20190416ETF3.203.885.835.93-1.95-2.05
HEWLiShares Curr20190416ETF12.122.412.412.410.000.00
HEWPiShares Curr20190416ETF24.725.265.265.260.000.00
HEWUiShares Curr20190416ETF16.272.874.762.87-1.890.00
HEWWiShares Curr20190416ETF23.0223.0523.0523.050.000.00
HEXOHEXO Corp.20190416A16.6415.579.149.486.426.09
HEZUiShares Curr20190416ETF3.762.211.211.551.000.66
HFBLHome Federal20190416A531.16623.94623.94623.940.000.00
HFCHOLLYFRONTIE20190416A4.513.060.841.282.221.78
HFFGHF Foods Gro20190416A145.1770.0066.8265.653.184.35
HFWAHeritage Fin20190416A18.2119.641.181.5318.4518.11
HFXEIQ 50 Percen20190416ETF12.4835.5231.8034.903.710.62
HFXIIQ 50 Percen20190416ETF41.2744.9744.9744.970.000.00
HFXJIQ 50 Percen20190416ETF58.7019.34-24.15-24.1543.4943.49
HGSHChina HGS Re20190416A379.68482.05437.04459.6845.0122.36
HGVHilton Grand20190416A5.463.51-0.320.813.832.70
HHCThe Howard H20190416A14.894.811.732.563.082.24
HHHHWealthbridge20190416A497.45482.39482.39482.390.000.00
HHSHarte-Hanks,20190416A327.54
HIHillenbrand,20190416A10.673.811.341.312.472.50
HIBBHibbett Spor20190416A13.146.91-2.87-0.589.777.49
HIGThe Hartford20190416A2.372.631.641.830.990.80
HIHOHighway Hold20190416A297.66168.73167.71167.711.031.03
HIIHuntington I20190416A8.433.511.992.051.531.46
HILHill Interna20190416A87.3447.5730.6326.1716.9421.40
HIPSGraniteShare20190416ETF53.6314.4214.4214.420.000.00
HIWHighwoods Pr20190416A5.572.480.660.541.821.94
HJLIHancock Jaff20190416A412.20167.98128.83134.3039.1533.68
HJPXiShares Curr20190416ETF27.9624.9527.1226.31-2.17-1.36
HLHecla Mining20190416A44.1533.1618.9619.4714.1813.67
HLFHerbalife Nu20190416A4.932.01-0.450.732.461.28
HLIHoulihan Lok20190416A18.237.923.744.234.183.69
HLITHarmonic Inc20190416A29.5121.1311.7012.239.438.90
HLNEHamilton Lan20190416A39.1212.460.691.4311.7711.02
HLTHilton World20190416A2.071.691.441.610.240.07
HLXHelix Energy20190416A13.006.664.113.912.552.75
HMHCHoughton Mif20190416A17.6621.874.896.7916.9815.08
HMLPHOEGH LNG PA20190416A20.3719.085.558.6213.5310.46
HMNHorace Mann20190416A14.836.243.173.633.072.60
HMNFHMN Financia20190416A273.18155.92153.60153.602.322.32
HMOPHartford Mun20190416ETF18.498.058.058.050.000.00
HMSTHomeStreet,20190416A17.6418.212.663.6015.5514.62
HMSYHMS Holdings20190416A14.058.101.342.356.765.75
HMTVHemisphere M20190416A58.8620.171.873.1918.3116.98
HNDLStrategy Sha20190416ETF83.3644.0037.0437.046.966.96
HNGRHanger Inc.20190416A35.6215.490.155.4115.3310.08
HNIHNI Corporat20190416A14.226.222.322.793.913.43
HNNAHennessy Adv20190416A248.82139.34130.67130.678.678.67
HNRGHallador Ene20190416A68.4339.3023.0729.8916.239.41
HOFTHooker Furni20190416A58.8437.0323.9123.9213.1113.11
HOGHarley-David20190416A3.632.871.412.001.450.87
HOLDAdvisorShare20190416ETF8.042.012.012.010.000.00
HOLIHollsys Auto20190416A19.0913.413.504.519.918.91
HOLXHologic Inc20190416A3.122.03-0.090.032.122.00
HOMBHome BancSha20190416A6.5924.231.381.7322.9122.56
HOMEAt Home Grou20190416A7.625.060.441.314.623.75
HOMZHoya Capital20190416ETF20.9813.9613.9613.960.000.00
HONHoneywell In20190416A1.210.690.030.170.660.52
HONEHarborOne Ba20190416A25.9417.308.558.468.758.85
HOPEHope Bancorp20190416A8.667.641.812.305.835.33
HOTHHoth Therape20190416A983.08592.53334.33334.33258.20258.20
HOVHovnanian En20190416A60.5430.6714.3717.9616.3112.72
HPHelmerich &20190416A5.782.89-0.250.093.142.80
HPEHewlett Pack20190416A6.204.552.632.701.891.75
HPPHudson Pacif20190416A5.972.630.280.502.342.13
HPQHP Inc.20190416A4.893.251.121.212.132.04
HPRHighPoint Re20190416A38.9227.5713.7715.4613.8012.11
HQYHealthEquity20190416A16.506.720.921.875.804.85
HRHealthcare R20190416A4.708.660.921.397.757.28
HRBH&R Block, I20190416A4.013.992.022.231.971.77
HRCHILL-ROM HOL20190416A8.793.951.642.522.311.43
HRIHerc Holding20190416A25.6611.254.995.496.265.76
HRLHormel Foods20190416A2.672.460.620.811.851.65
HROWHarrow Healt20190416A81.8972.7033.5531.3639.1541.34
HRTGHERITAGE INS20190416A18.138.333.715.004.623.33
HRTXHeron Therap20190416A13.2921.322.353.6318.9717.69
HRZNHorizon Tech20190416A14.818.835.896.042.942.79
HSCHarsco Corpo20190416A14.135.542.843.342.702.20
HSCZiShares Curr20190416ETF22.4816.7316.1516.580.580.15
HSDTHelius Medic20190416A127.30116.60107.99109.738.616.88
HSICHenry Schein20190416A4.177.831.502.196.335.64
HSIIHeidrick & S20190416A21.2010.183.903.256.286.92
HSKAHeska Corp20190416A59.7936.1323.0124.0513.1212.07
HSONHudson Globa20190416A418.47466.89465.34465.341.551.55
HSPXGlobal X S&P20190416ETF68.4530.8831.9330.68-1.060.19
HSTHost Hotels20190416A5.374.162.152.372.011.78
HSTMHealthStream20190416A24.1910.60-0.230.4210.8410.18
HSYThe Hershey20190416A3.171.410.520.720.890.69
HTHersha Hospi20190416A10.026.182.043.004.153.19
HTAHEALTHCARE T20190416A3.846.680.861.425.825.26
HTABHartford Sch20190416ETF194.74
HTBIHomeTrust Ba20190416A85.6841.5426.7828.9814.7612.56
HTBKHeritage Com20190416A16.636.882.182.254.714.63
HTBXHeat Biologi20190416A150.22208.98173.89177.0535.0931.92
HTGCHercules Cap20190416A8.176.154.174.001.982.16
HTGMHTG Molecula20190416A65.1446.1529.0030.9917.1515.16
HTHHILLTOP HOLD20190416A11.385.722.582.733.142.99
HTLDHeartland Ex20190416A10.7218.8316.2717.272.561.56
HTLFHeartland Fi20190416A22.537.843.503.694.344.14
HTRBHartford Tot20190416ETF35.1019.5619.5619.560.000.00
HTUSHull Tactica20190416ETF12.3813.2413.2413.240.000.00
HTZHertz Global20190416A7.026.543.432.673.123.87
HUBBHubbell Inco20190416A10.304.075.705.80-1.63-1.73
HUBGHUB Group In20190416A17.6717.925.227.4712.7010.45
HUBSHUBSPOT, INC20190416A12.605.511.932.083.583.43
HUDHudson Ltd.20190416A24.236.269.9810.73-3.72-4.47
HUMHumana Inc.20190416A11.266.095.614.840.481.25
HUNHuntsman Cor20190416A4.414.270.080.754.193.52
HURCHurco Cos In20190416A132.98198.45190.68193.157.775.30
HURNHuron Consul20190416A61.8821.415.196.7816.2314.64
HUSAHouston Amer20190416A78.01114.38117.67117.69-3.29-3.30
HUSEStrategy Sha20190416ETF13.4713.0112.7112.770.300.24
HUSVFirst Trust20190416ETF11.167.057.007.290.05-0.24
HVBCHV Bancorp,20190416A148.33105.6572.2072.2033.4533.45
HVTHaverty Furn20190416A16.738.042.643.005.405.04
HVTAHaverty Furn20190416A100.5985.7185.7185.710.000.00
HWBKHawthorn Ban20190416A197.99137.17146.29139.72-9.11-2.54
HWCHancock Whit20190416A9.779.402.202.127.207.29
HWCCHouston Wire20190416A136.2047.9645.0937.542.8710.42
HWKNHawkins Inc20190416A98.7864.9344.1745.0220.7719.91
HXLHexcel Corpo20190416A9.345.452.292.913.162.53
HYHYSTER-YALE20190416A54.7428.4119.9821.288.437.12
HYDVanEck Vecto20190416ETF2.011.661.371.340.290.32
HYDBiShares Edge20190416ETF6.425.024.814.810.220.22
HYDWXtrackers Lo20190416ETF7.69
HYEMVanEck Vecto20190416ETF16.437.326.296.681.030.64
HYGiShares iBox20190416ETF1.152.201.442.080.770.13
HYGHiShares Inte20190416ETF4.621.411.671.63-0.26-0.21
HYGVFlexShares H20190416ETF7.385.985.714.740.271.24
HYHGProShares Hi20190416ETF21.0116.1518.4918.54-2.34-2.39
HYIHXtrackers Hi20190416ETF210.5979.1079.1079.100.000.00
HYLBXtrackers US20190416ETF2.101.671.391.460.280.21
HYLDHigh Yield E20190416ETF13.903.062.682.880.380.18
HYLSFirst Trust20190416ETF4.863.713.233.290.490.42
HYLVIQ S&P High20190416ETF16.5912.0012.0012.000.000.00
HYMBSPDR Nuveen20190416ETF4.705.594.234.241.371.36
HYNDWisdomTree T20190416ETF18.1127.3831.6031.64-4.22-4.26
HYREHyreCar Inc.20190416A109.0471.4937.5537.2333.9434.26
HYSPIMCO 0-5 Ye20190416ETF2.022.362.192.150.170.21
HYUPXtrackers Hi20190416ETF9.597.557.557.550.000.00
HYXEiShares iBox20190416ETF18.339.558.078.071.471.47
HYXUiShares Glob20190416ETF16.7711.7411.7111.710.020.02
HYZDWisdomTree T20190416ETF38.8540.7139.5639.851.150.86
HZNHorizon Glob20190416A89.1972.4557.8345.5514.6226.90
HZNPHorizon Ther20190416A8.4821.252.854.0818.4017.17
HZOMarineMax, I20190416A16.347.412.503.364.914.05
IINTELSAT S.20190416A15.0612.806.225.676.587.13
IACIAC/InterAct20190416A9.965.282.212.793.082.49
IAGIAMGold Corp20190416A31.7224.8213.4015.8911.428.93
IAGGiShares Core20190416ETF3.702.871.951.650.921.23
IAIiShares U.S.20190416ETF5.123.271.732.221.541.05
IAKiShares U.S.20190416ETF6.366.954.314.542.642.41
IARTIntegra Life20190416A9.873.900.180.553.723.34
IATiShares U.S.20190416ETF2.432.18-0.150.342.321.83
IAUFiShares Gold20190416ETF21.6827.8227.0327.030.790.79
IBBiShares Nasd20190416ETF2.221.770.601.011.170.77
IBCEiShares iBon20190416ETF37.9337.4337.4337.430.000.00
IBCPIndependent20190416A17.3422.410.310.5822.1121.84
IBDInspire Corp20190416ETF22.647.587.587.580.000.00
IBDDiShares iBon20190416ETF20.7313.7413.1613.160.580.58
IBDLiShares iBon20190416ETF4.163.353.113.110.240.24
IBDMiShares iBon20190416ETF4.209.1114.149.07-5.020.04
IBDNiShares iBon20190416ETF6.583.623.243.460.380.17
IBDOiShares iBon20190416ETF6.9217.1417.1017.100.040.04
IBDPiShares iBon20190416ETF7.513.693.773.76-0.09-0.07
IBDQiShares iBon20190416ETF11.3113.2613.0813.110.180.15
IBDRiShares iBon20190416ETF8.593.102.982.920.120.18
IBDSiShares iBon20190416ETF17.5715.7715.7415.810.03-0.04
IBDTiShares iBon20190416ETF17.2330.9028.4128.412.492.49
IBIOiBio, Inc.20190416A343.51278.62191.74211.1586.8867.47
IBKCIBERIABANK C20190416A13.133.660.671.192.992.47
IBKRInteractive20190416A18.127.173.454.443.722.73
IBMInternationa20190416A1.271.320.300.411.030.91
IBMIiShares iBon20190416ETF10.469.587.887.871.701.71
IBMJiShares iBon20190416ETF13.047.607.737.73-0.13-0.13
IBMKiShares iBon20190416ETF14.867.287.207.200.070.07
IBMLiShares iBon20190416ETF18.3011.009.049.051.971.96
IBMMiShares iBon20190416ETF12.947.677.627.620.060.06
IBMNiShares iBon20190416ETF14.7912.3312.2712.270.060.06
IBMOiShares iBon20190416ETF18.9811.8711.8711.870.000.00
IBMPiShares iBon20190416ETF20.565.137.217.21-2.08-2.08
IBNDSPDR Bloombe20190416ETF27.188.885.675.283.223.60
IBOCInternationa20190416A12.624.830.131.004.703.83
IBPINSTALLED BU20190416A23.429.943.383.816.566.12
IBTXIndependent20190416A13.994.841.341.873.512.97
IBUYAmplify Onli20190416ETF12.2510.642.666.407.984.24
ICADIcad Inc20190416A164.8778.954.7315.4974.2263.46
ICBKCounty Banco20190416A102.7631.0131.0531.06-0.05-0.06
ICCCImmucell Cor20190416A382.36170.04183.73180.97-13.69-10.93
ICCHICC Holdings20190416A334.18121.08121.08121.080.000.00
ICDIndependence20190416A55.0537.1420.7820.6916.3616.45
ICEIntercontine20190416A1.821.390.950.930.440.47
ICFiShares Cohe20190416ETF2.571.470.160.441.321.03
ICFIICF Internat20190416A36.1923.5315.3515.848.187.69
ICHRIchor Holdin20190416A15.3414.424.655.269.779.15
ICLIsrael Chemi20190416A21.5919.7411.2612.068.487.68
ICLNiShares Glob20190416ETF10.0712.147.366.154.785.99
ICLRIcon Plc20190416A19.225.812.192.773.623.04
ICOLiShares MSCI20190416ETF34.83108.93101.5694.657.3714.28
ICONIconix Brand20190416A89.8766.3014.8737.7951.4628.52
ICOWPacer Develo20190416ETF54.4227.5324.2827.533.250.00
ICPTIntercept Ph20190416A20.4411.243.624.487.616.76
ICSHiShares Liqu20190416ETF1.991.251.251.250.000.00
ICUIICU Medical20190416A25.369.854.155.395.704.47
ICVTiShares Conv20190416ETF6.8311.5210.2610.431.261.10
IDAIDACORP, Inc20190416A9.252.82-0.030.402.862.42
IDCCInterDigital20190416A10.564.360.771.373.592.98
IDEViShares Core20190416ETF10.736.354.136.102.220.25
IDEXIdeanomics,20190416A63.9959.4041.1045.2018.3114.20
IDHDInvesco S&P20190416ETF75.2835.8535.8535.850.000.00
IDHQInvesco S&P20190416ETF50.0821.0721.0721.070.000.00
IDLBInvesco FTSE20190416ETF86.1744.1244.1244.120.000.00
IDLVInvesco S&P20190416ETF