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 Avg20190417A6.164.732.052.412.682.32
ETF_AvgVW ETF Avg20190417ETF2.093.202.202.311.000.89
ETN_AvgVW ETN Avg20190417ETN11.7112.4010.7411.211.661.19
AAgilent Tech20190417A5.291.680.740.910.940.77
AAAlcoa Corpor20190417A4.624.221.622.312.611.91
AAAUPerth Mint P20190417ETF7.867.017.017.010.000.00
AADRAdvisorShare20190417ETF29.0820.3018.2418.262.062.04
AALAmerican Air20190417A3.144.701.281.313.433.39
AAMCAltisource A20190417A1223.96214.86205.14208.119.726.75
AAMEAtlantic Ame20190417A491.13170.81216.04216.04-45.23-45.23
AANAaron's, Inc20190417A8.333.980.961.083.022.90
AAOIApplied Opto20190417A19.1113.686.786.336.907.35
AAONAaon Inc20190417A27.4712.951.801.8911.1511.06
AAPADVANCE AUTO20190417A7.344.391.662.302.732.09
AAPLApple Inc.20190417A0.911.52-0.271.191.780.32
AATAMERICAN ASS20190417A13.027.192.342.784.854.40
AAUAlmaden Mine20190417A125.3962.1661.7161.250.450.91
AAWWAtlas Air Wo20190417A26.2317.44-0.062.1717.5015.27
AAXJiShares MSCI20190417ETF1.411.690.950.950.740.73
AAXNAxon Enterpr20190417A15.3511.501.712.369.799.14
ABAllianceBern20190417A10.476.191.952.544.243.65
ABBVABBVIE INC.20190417A2.552.030.380.471.651.56
ABCAmerisourceB20190417A5.342.380.270.562.111.82
ABCBAmeris Banco20190417A14.427.172.321.584.855.59
ABEOAbeona Thera20190417A24.5416.973.054.1513.9212.83
ABGAsbury Autom20190417A19.4810.106.506.863.603.24
ABIOARCA biophar20190417A206.47118.03111.38102.186.6515.85
ABMABM Industri20190417A10.473.891.911.631.992.27
ABMDAbiomed Inc20190417A13.055.951.452.214.503.74
ABRArbor Realty20190417A7.656.251.481.814.774.44
ABTAbbott Labor20190417A3.613.121.540.891.582.23
ABTXAllegiance B20190417A34.0917.318.929.948.397.36
ABUSArbutus Biop20190417A50.3341.719.8112.7331.9028.98
ACAssociated C20190417A98.4536.8130.8731.075.945.73
ACAArcosa, Inc.20190417A26.6714.3310.1910.304.144.03
ACADAcadia Pharm20190417A12.988.351.742.906.615.45
ACAMAcamar Partn20190417A3111.11
ACBAurora Canna20190417A11.139.876.316.033.553.83
ACBIAtlantic Cap20190417A20.5811.824.215.087.626.74
ACCAmerican Cam20190417A6.394.570.541.194.023.38
ACCOAcco Brands20190417A12.3613.73-1.107.6114.836.12
ACERAcer Therape20190417A143.6649.5819.8323.6229.7525.96
ACESALPS Clean E20190417ETF20.6521.8219.0721.822.750.00
ACGLArch Capital20190417A4.053.33-0.67-0.434.003.76
ACHCAcadia Healt20190417A10.745.553.001.982.553.56
ACHVAchieve Life20190417A188.76112.0398.8998.7813.1413.25
ACIAAcacia Commu20190417A17.6910.513.973.526.536.98
ACIUAC Immune SA20190417A55.3738.43-3.608.0042.0330.43
ACIWACI Worldwid20190417A10.656.810.280.646.536.17
ACLSAxcelis Tech20190417A19.0711.105.415.195.685.91
ACMAecom20190417A6.533.772.312.861.460.91
ACMRACM Research20190417A51.9328.676.908.5721.7720.10
ACNAccenture PL20190417A1.663.600.901.532.702.07
ACNBACNB Corp20190417A163.7264.3550.9360.0313.424.32
ACORAcorda Thera20190417A19.4712.842.504.0710.358.80
ACREAres Commerc20190417A9.478.759.0012.600.13-3.82
ACRSAclaris Ther20190417A36.9429.602.703.9726.8925.63
ACRXAcelRx Pharm20190417A30.7925.7312.8613.3512.8712.35
ACSGXtrackers MS20190417ETF33.9433.5833.5833.580.000.00
ACSIAmerican Cus20190417ETF13.6814.1918.9514.19-4.760.00
ACSTAcasti Pharm20190417A133.2294.5282.1382.1212.3912.40
ACTAdvisorShare20190417ETF26.3633.1012.0525.7221.057.39
ACTGAcacia Resea20190417A49.5163.3477.5187.89-14.17-24.54
ACUAcme United20190417A347.68161.9390.42100.6371.5161.29
ACWFiShares Edge20190417ETF15.278.858.428.820.430.03
ACWIiShares MSCI20190417ETF1.352.663.472.08-0.810.59
ACWViShares Edge20190417ETF2.751.731.741.66-0.010.07
ACWXiShares MSCI20190417ETF2.111.84-0.44-0.082.281.92
ACYAeroCentury20190417A298.32
ADBEAdobe Inc.20190417A3.462.43-0.56-0.892.993.32
ADCAgree Realty20190417A9.464.211.392.092.822.13
ADESAdvanced Emi20190417A22.5712.316.204.926.117.38
ADIAnalog Devic20190417A3.072.300.601.301.691.00
ADILAdial Pharma20190417A241.11156.88108.09110.4348.7946.45
ADMArcher Danie20190417A2.524.733.994.150.740.58
ADMAADMA Biologi20190417A34.6930.547.758.2722.8022.27
ADMPAdamis Pharm20190417A73.5979.8359.1960.7920.6419.04
ADMSAdamas Pharm20190417A26.8418.375.366.8513.0311.52
ADNTAdient plc O20190417A7.706.154.243.961.912.19
ADPAutomatic Da20190417A2.905.910.043.245.872.66
ADREInvesco BLDR20190417ETF33.8644.1139.8639.884.254.23
ADROAduro Biotec20190417A46.7033.19-28.63-24.8361.8358.03
ADSAlliance Dat20190417A9.053.751.541.542.202.20
ADSKAutodesk Inc20190417A4.933.192.332.960.870.24
ADSWAdvanced Dis20190417A3.362.581.111.521.471.06
ADTADT Inc.20190417A15.3611.732.102.129.639.61
ADTNAdtran Inc20190417A15.2112.261.801.7110.4610.56
ADUSAddus HomeCa20190417A48.2620.318.9811.1911.339.12
ADVMAdverum Biot20190417A40.9582.41-17.57-2.0099.9784.41
ADXSAdvaxis, Inc20190417A49.7147.8711.5416.6636.3331.21
AEAdams Resour20190417A263.8698.73101.57101.57-2.84-2.84
AEEAmeren Corpo20190417A3.471.410.580.710.830.70
AEGNAegion Corp20190417A19.238.040.900.557.147.49
AEHRAehr Test Sy20190417A134.78103.7569.0575.2734.7128.49
AEISAdvanced Ene20190417A19.7513.156.846.426.326.73
AELAmerican Equ20190417A11.394.752.072.172.682.58
AEMAgnico Eagle20190417A3.082.390.550.741.841.65
AEMDAETHLON MEDI20190417A135.37152.6544.3443.13108.31109.52
AEOAmerican Eag20190417A4.624.121.471.892.652.22
AEPAmerican Ele20190417A1.611.860.741.131.040.74
AERAercap Holdi20190417A4.882.540.650.631.891.91
AERIAerie Pharma20190417A23.6913.093.405.269.707.83
AESAES Corporat20190417A5.724.391.371.593.022.79
AEYADDvantage T20190417A128.18139.57122.08124.3317.4915.24
AEYEAudioEye, In20190417A207.9178.4547.3547.6331.0930.81
AEZSAeterna Zent20190417A48.6534.6213.2914.3521.3320.27
AFCAllied Capit20190417A34.2325.7316.9116.918.828.82
AFGAmerican Fin20190417A6.923.180.971.342.221.84
AFHAtlas Financ20190417A126.4898.8543.0865.4555.7733.40
AFIArmstrong Fl20190417A21.1112.136.366.815.775.32
AFIFAnfield Univ20190417ETF19.6912.0611.6411.640.420.42
AFINAmerican Fin20190417A20.7321.086.285.9514.8015.14
AFKVanEck Vecto20190417ETF41.4844.5042.4653.032.04-8.53
AFLAflac Inc.20190417A2.272.071.160.830.911.24
AFMDAffimed N.V.20190417A32.0732.2220.1119.2612.1313.03
AFTYPacer CSOP F20190417ETF17.6613.248.858.874.394.38
AGFIRST MAJEST20190417A16.5314.287.277.557.016.73
AGCOAGCO Corpora20190417A6.623.071.591.661.481.41
AGEAgeX Therape20190417A210.76120.78105.74108.5315.0412.25
AGENAgenus Inc.20190417A40.6843.6014.6620.7928.9422.80
AGFSAgroFresh So20190417A51.2818.5714.107.504.4711.07
AGGiShares Core20190417ETF0.930.930.340.600.590.33
AGGPIQ Enhanced20190417ETF10.2313.6513.6513.650.000.00
AGGYWisdomTree Y20190417ETF4.886.566.496.550.070.01
AGIAlamos Gold20190417A21.1115.847.178.088.637.71
AGIOAgios Pharma20190417A31.0311.863.214.808.657.06
AGLEAeglea BioTh20190417A41.5527.06-1.72-0.8228.7827.88
AGMFederal Agri20190417A78.5845.4529.0732.4216.3813.03
AGMAFederal Agri20190417A98.2088.6888.6888.680.000.00
AGMHAGM Group Ho20190417A465.76201.42141.90158.7959.5242.63
AGNAllergan plc20190417A5.743.101.131.191.971.91
AGNCAGNC Investm20190417A5.514.301.291.463.002.85
AGNDWisdomTree T20190417ETF33.1623.8623.8623.860.000.00
AGOAssured Guar20190417A5.573.091.531.521.561.58
AGRAvangrid, In20190417A5.874.930.580.914.354.01
AGROADECOAGRO S.20190417A29.8918.4210.9510.717.487.71
AGRXAgile Therap20190417A121.89111.7162.8361.1848.8850.53
AGSPlayAGS, Inc20190417A28.6514.9910.1010.424.884.57
AGTiShares MSCI20190417ETF19.2448.7546.2346.232.522.52
AGTCApplied Gene20190417A76.9230.8611.1220.2219.7410.64
AGXArgan, Inc20190417A22.139.734.515.835.223.90
AGYSAgilysys, In20190417A30.5017.611.543.4416.0814.18
AGZiShares Agen20190417ETF3.022.021.811.680.210.34
AGZDWisdomTree T20190417ETF26.5712.1612.2512.25-0.09-0.09
AHCA.H. Belo Co20190417A31.7623.0618.9817.834.085.23
AHHArmada Hoffl20190417A11.598.69-1.36-0.4910.049.17
AHPIAllied Healt20190417A746.82728.70728.70728.700.000.00
AHTAshford Hosp20190417A21.5616.058.648.597.417.46
AIArlington As20190417A13.4519.0314.3513.984.685.05
AIAiShares Asia20190417ETF9.908.105.906.772.201.32
AIEQAI Powered E20190417ETF21.7213.654.624.609.039.04
AIGAmerican Int20190417A2.521.760.440.841.320.92
AIHSSenmiao Tech20190417A208.07127.0356.8756.6970.1670.34
AIIQAI Powered I20190417ETF42.838.258.258.250.000.00
AIMCAltra Indust20190417A9.743.801.561.702.252.11
AIMTAimmune Ther20190417A17.4015.781.702.4014.0713.38
AINAlbany Inter20190417A20.795.742.052.293.693.45
AINCAshford Inc.20190417A422.51104.4793.1293.0511.3411.41
AINVApollo Inves20190417A10.277.579.166.73-1.600.84
AIQGlobal X Fut20190417ETF25.5812.625.575.647.066.99
AIRAAR Corp.20190417A12.755.190.561.074.634.12
AIRGAirgain, Inc20190417A38.0631.117.285.9923.8225.11
AIRIAir Industri20190417A230.74163.85154.45154.459.409.40
AIRRFirst Trust20190417ETF26.1734.8937.0335.71-2.14-0.82
AIRTAir T Inc20190417A243.63236.20236.20236.200.000.00
AITApplied Indu20190417A18.327.684.225.213.492.48
AIVApartment In20190417A3.182.050.650.771.401.28
AIZAssurant, In20190417A5.132.210.370.471.841.74
AJGArthur J. Ga20190417A3.712.120.990.881.131.25
AJRDAerojet Rock20190417A9.354.371.172.023.192.34
AJXGreat Ajax C20190417A22.1213.808.277.735.536.06
AKAMAkamai Techn20190417A2.7811.913.259.688.652.22
AKBAAkebia Thera20190417A23.0514.492.964.8711.539.61
AKCAAkcea Therap20190417A46.7418.738.427.5010.3111.23
AKERAkers Biosci20190417A134.35172.44124.53152.2447.9120.20
AKGAsanko Gold20190417A63.8663.3934.3933.9229.0029.48
AKRAcadia Realt20190417A12.193.801.991.941.811.86
AKRXAkorn, Inc.20190417A36.8729.5010.7911.5918.7117.89
AKTSAKOUSTIS TEC20190417A40.0431.8813.4215.0818.4516.80
ALAir Lease Co20190417A5.983.420.581.042.842.39
ALACAlberton Acq20190417A90.14
ALBAlbemarle Co20190417A4.793.010.440.462.572.55
ALBOAlbireo Phar20190417A178.4870.7925.0633.5445.7337.25
ALCAlcon Inc. O20190417A5.226.144.865.351.280.80
ALCOAlico Inc20190417A199.4099.0227.5027.5071.5271.52
ALDXAldeyra Ther20190417A26.6516.647.237.149.419.50
ALEALLETE, Inc.20190417A11.486.224.014.122.212.10
ALECAlector, Inc20190417A146.9670.7759.0853.1211.6917.64
ALEXAlexander &20190417A12.967.322.633.394.693.93
ALFAAlphaClone A20190417ETF24.7822.1722.7323.45-0.56-1.27
ALGAlamo Group,20190417A49.0515.829.5511.476.274.35
ALGNAlign Techno20190417A11.626.072.643.143.442.94
ALGRAllegro Merg20190417A48.6920.8520.7520.750.100.10
ALGTAllegiant Tr20190417A35.8913.221.563.1411.6610.09
ALIMAlimera Scie20190417A157.52218.62168.05169.9550.5648.66
ALJJALJ Regional20190417A266.60223.10-25.8449.71248.95173.40
ALKAlaska Air G20190417A4.943.532.882.840.650.69
ALKSAlkermes Inc20190417A11.699.071.431.667.647.41
ALLThe Allstate20190417A2.952.251.171.221.081.03
ALLEAllegion Pub20190417A5.031.750.590.891.160.86
ALLKAllakos Inc.20190417A121.8855.1946.5254.398.670.80
ALLOAllogene The20190417A47.3721.7814.9915.736.796.04
ALLTAllot Ltd. O20190417A47.0828.37-0.948.5829.3119.79
ALLYAlly Financi20190417A3.583.170.961.252.211.92
ALNAAllena Pharm20190417A180.83102.74107.48105.04-4.74-2.30
ALNYAlnylam Phar20190417A21.5210.672.954.727.725.95
ALOAlio Gold In20190417A63.7749.6944.6647.305.032.38
ALOTAstroNova, I20190417A185.18103.0863.3366.6939.7536.39
ALPNAlpine Immun20190417A307.24279.44247.71253.6631.7325.78
ALRMAlarm.com Ho20190417A17.809.465.626.373.452.94
ALRNAileron Ther20190417A133.8664.0713.0716.1051.0147.98
ALSKAlaska Commu20190417A108.7476.3961.5864.1314.8112.26
ALSNALLISON TRAN20190417A5.442.540.560.461.982.08
ALTAltimmune, I20190417A54.5941.2522.6219.7818.6321.48
ALTMAltus Midstr20190417A26.8440.7212.0315.5028.7025.22
ALTRAltair Engin20190417A26.9821.228.539.6912.6911.53
ALTSProShares Mo20190417ETF23.839.4112.279.41-2.860.00
ALTYGlobal X Sup20190417ETF42.7819.2517.0117.012.232.23
ALVAutoliv, Inc20190417A5.442.391.081.061.311.33
ALXNAlexion Phar20190417A6.083.840.931.832.902.01
ALYAAlithya Grou20190417A267.33132.44101.66101.6630.7830.78
AMAntero Midst20190417A8.077.582.672.644.914.94
AMAGAMAG Pharmac20190417A21.3412.795.226.437.576.36
AMALAmalgamated20190417A79.5864.4656.7557.217.717.25
AMATApplied Mate20190417A2.353.860.411.683.462.19
AMBAAmbarella, I20190417A13.929.873.834.246.045.63
AMBCAmbac Financ20190417A15.269.191.621.627.577.57
AMCAMC ENTERTAI20190417A7.146.350.932.105.434.26
AMCAiShares Russ20190417ETF10.4910.448.419.682.030.76
AMCIAMCI Acquisi20190417A82.3640.6940.6940.690.000.00
AMCXAMC Networks20190417A11.697.971.872.566.105.41
AMDAdvanced Mic20190417A3.654.741.992.322.482.43
AMEAmetek, Inc.20190417A3.883.773.914.25-0.14-0.47
AMEDAmedisys Inc20190417A14.618.331.542.326.796.01
AMEHApollo Medic20190417A94.2860.4133.3650.5627.059.85
AMGAffiliated M20190417A8.763.641.531.622.112.02
AMGNAmgen Inc20190417A3.592.900.571.132.331.76
AMHAMERICAN HOM20190417A4.553.591.011.722.581.87
AMJJP Morgan Al20190417ETN4.073.521.611.781.911.75
AMKRAmkor Techno20190417A11.459.273.095.736.183.48
AMLPAlerian MLP20190417ETF9.957.645.416.282.221.36
AMNAMN Healthca20190417A15.006.632.402.934.233.70
AMNBAmerican Nat20190417A117.0160.0651.7653.468.306.61
AMOTAllied Motio20190417A77.0727.5519.5220.208.037.36
AMPAmeriprise F20190417A5.322.720.451.182.271.54
AMPEAmpio Pharma20190417A116.25106.00100.7690.575.2415.43
AMPHAmphastar Ph20190417A23.4213.585.055.878.537.71
AMRBAmerican Riv20190417A566.19346.74346.41346.740.330.00
AMRCAmeresco, In20190417A25.729.244.164.485.084.76
AMRHAmeri Holdin20190417A94.45117.82109.66108.868.169.01
AMRKA-Mark Preci20190417A307.65133.2395.55113.5437.6819.70
AMRSAmyris Inc.20190417A26.6624.516.007.6418.5716.85
AMRXAmneal Pharm20190417A16.3510.42-3.56-5.6213.9816.04
AMSAmerican Sha20190417A166.9139.7835.2735.274.524.52
AMSCAmerican Sup20190417A21.0014.822.304.1212.5210.81
AMSFAMERISAFE, I20190417A34.5613.795.835.877.967.93
AMSWAAmerican Sof20190417A26.2520.096.767.4213.3212.67
AMTAmerican Tow20190417A3.292.450.921.161.531.30
AMTBAmerant Banc20190417A289.75199.78115.36109.6584.4290.13
AMTBBAmerant Banc20190417A303.43101.6387.5987.5914.0414.04
AMTDTD Ameritrad20190417A3.094.030.700.623.333.41
AMTXAemetis, Inc20190417A505.30383.14317.15317.1565.9965.99
AMUETRACS Aleri20190417ETN12.546.857.596.36-0.740.50
AMUBETRACS Aleri20190417ETN43.65
AMWDAmerican Woo20190417A33.6710.464.395.426.075.05
AMZAInfraCap MLP20190417ETF16.7215.7810.6311.265.154.51
AMZNAmazon.Com I20190417A2.291.460.440.561.020.90
ANAutoNation,20190417A6.905.152.121.353.033.79
ANABAnaptysBio,20190417A49.7221.368.6310.0111.8410.46
ANATAmerican Nat20190417A112.6241.5625.9927.4715.5714.09
ANDAAndina Acqui20190417A145.9010.208.998.991.211.21
ANDEAndersons In20190417A27.1617.140.590.0516.5517.09
ANETArista Netwo20190417A8.714.671.781.972.892.70
ANFAbercrombie20190417A4.893.581.131.512.452.07
ANGIANGI Homeser20190417A10.2131.6822.7819.418.9012.29
ANGLVanEck Vecto20190417ETF4.242.431.851.880.580.55
ANGOAngioDynamic20190417A21.6412.992.011.9910.9811.00
ANHAnworth Mort20190417A24.4718.6413.9114.474.373.80
ANIKAnika Therap20190417A38.6415.222.403.3512.8311.87
ANIPANI Pharmace20190417A106.0041.1824.6327.7516.5613.44
ANIXAnixa Biosci20190417A62.1741.9836.4036.845.585.14
ANSSAnsys Inc20190417A9.665.021.832.463.202.56
ANTMANTHEM, INC.20190417A8.674.801.692.293.112.51
ANYSphere 3D Co20190417A119.8964.7953.6154.4611.1710.33
AOAiShares Core20190417ETF7.022.802.332.510.480.29
AOBCAmerican Out20190417A11.8018.6510.6110.378.048.28
AOKiShares Core20190417ETF9.304.754.344.250.400.50
AOMiShares Core20190417ETF6.683.863.483.580.380.28
AONAon plc Clas20190417A3.932.280.971.091.311.19
AORiShares Core20190417ETF4.837.226.006.191.231.03
AOSA.O. Smith C20190417A4.192.420.900.941.531.48
AOSLAlpha and Om20190417A31.3832.766.093.9426.6728.82
APAmpco-Pittsb20190417A138.0044.0634.3734.379.699.69
APAApache Corpo20190417A3.223.841.341.712.502.13
APAMARTISAN PART20190417A8.345.27-0.210.975.484.31
APDAir Products20190417A3.641.881.021.310.860.57
APDNApplied DNA20190417A265.58272.78179.43190.7193.3582.08
APEIAmerican Pub20190417A44.3620.658.969.7511.6810.90
APENApollo Endos20190417A269.55263.62237.17240.3726.4623.25
APHAmphenol Cor20190417A2.921.840.670.901.170.94
APHAAphria Inc.20190417A12.2211.685.877.225.814.46
APLEApple Hospit20190417A6.175.172.212.602.952.56
APLSApellis Phar20190417A37.8326.118.0813.0118.0313.09
APMAptorum Grou20190417A328.26228.74229.64229.64-0.90-0.90
APOApollo Globa20190417A5.742.690.841.081.851.61
APOGApogee Enter20190417A11.145.42-0.270.745.694.68
APPFAppFolio, In20190417A26.4312.4113.0615.02-0.65-2.61
APPNAppian Corpo20190417A17.6711.338.508.772.832.56
APPSDigital Turb20190417A31.3238.20-5.524.6743.7333.54
APRNBlue Apron H20190417A62.8637.5235.7636.931.770.60
APTAlpha Pro Te20190417A80.2575.1036.7036.9838.4138.12
APTOAptose Biosc20190417A93.1083.2367.9967.6715.2415.57
APTSPreferred Ap20190417A15.8611.822.874.058.947.77
APTVAptiv PLC20190417A5.682.241.351.670.890.57
APTXAptinyx Inc.20190417A66.2138.7021.6127.4117.0911.30
APVOAptevo Thera20190417A72.8670.4057.5459.7212.8610.67
APWCAsia Pacific20190417A360.39331.24331.24331.240.000.00
APYApergy Corpo20190417A29.4413.238.638.514.604.72
APYXApyx Medical20190417A72.4155.83-1.31-1.0157.1356.84
AQBAquaBounty T20190417A72.0664.7536.1142.0828.6322.67
AQMSAqua Metals,20190417A55.4448.7822.9624.8325.8223.95
AQNAlgonquin Po20190417A9.747.983.714.754.283.25
AQSTAquestive Th20190417A128.7083.6064.2161.4619.3922.14
AQUAEvoqua Water20190417A9.097.325.924.311.413.02
ARANTERO RESOU20190417A11.749.928.168.661.751.26
ARAAmerican Ren20190417A56.5029.4016.6212.7612.7816.64
ARAVAravive, Inc20190417A371.31209.49111.97108.4397.52101.05
ARAYAccuray Inco20190417A29.6527.676.307.8621.3619.80
ARCARC Document20190417A80.8854.5131.4328.9023.0825.61
ARCBArcBest Corp20190417A20.0287.7827.4636.2460.3251.54
ARCCAres Capital20190417A5.813.842.873.280.970.56
ARCEArco Platfor20190417A148.4871.0042.2142.1828.7928.82
ARCHArch Coal, I20190417A21.7110.664.565.176.115.50
ARCOARCOS DORADO20190417A20.9614.256.215.688.038.57
ARCTArcturus The20190417A166.19126.2086.8088.7439.3937.46
ARDArdagh Group20190417A24.5717.7210.6511.457.086.27
ARDSAridis Pharm20190417A596.80363.62363.62363.620.000.00
ARDXArdelyx, Inc20190417A72.3951.1911.6915.3539.5035.84
AREAlexandria R20190417A6.212.340.410.991.931.34
ARECAMERICAN RES20190417A630.53254.00251.32251.322.672.67
ARESAres Managem20190417A9.605.062.443.562.621.49
ARGOArgo Group I20190417A25.229.124.785.634.343.49
ARGTGlobal X MSC20190417ETF31.5419.0916.0217.673.071.43
ARIAPOLLO COMME20190417A5.4611.533.543.297.998.30
ARKFARK Fintech20190417ETF17.0723.5526.9323.68-3.38-0.13
ARKGARK Genomic20190417ETF13.1110.175.186.384.993.79
ARKKARK Innovati20190417ETF5.776.303.903.962.402.34
ARKQARK Autonomo20190417ETF11.7512.378.187.354.195.02
ARKRArk Restaura20190417A421.60184.72184.72184.720.000.00
ARKWARK Next Gen20190417ETF7.476.915.465.781.451.16
ARLAmerican Rea20190417A109.30176.93170.62170.626.316.31
ARLOArlo Technol20190417A26.3022.9511.6211.8611.3311.09
ARLPAlliance Res20190417A9.576.473.803.792.672.68
ARMKARAMARK20190417A4.033.181.181.331.991.84
ARNAArena Pharma20190417A22.988.073.194.444.883.63
ARNCArconic Corp20190417A5.0911.069.008.882.102.23
AROCArchrock Inc20190417A10.899.363.494.805.864.56
AROWArrow Financ20190417A87.4839.8638.8839.750.980.11
ARPOAerpio Pharm20190417A201.14175.22144.35147.9630.8727.26
ARRARMOUR Resid20190417A5.144.241.401.762.842.49
ARTNAArtesian Res20190417A133.2060.0144.6847.8715.3312.14
ARTWArts-Way Man20190417A197.98193.85195.25199.27-1.40-5.42
ARVNArvinas, Inc20190417A113.7088.4266.1469.3522.2819.07
ARWArrow Electr20190417A7.213.672.482.861.190.81
ARWRArrowhead Re20190417A14.727.982.192.905.805.09
ARYAARYA Science20190417A60.6225.0940.6140.61-15.52-15.52
ASBAssociated B20190417A4.583.120.610.962.512.16
ASCARDMORE SHIP20190417A49.4422.2615.3715.106.897.16
ASEAGlobal X FTS20190417ETF69.7480.4378.1978.192.242.24
ASETFlexShares R20190417ETF55.8542.3136.0334.866.287.46
ASFIAsta Funding20190417A471.8994.55-257.79-257.79352.33352.33
ASGNASGN Incorpo20190417A12.904.910.712.034.192.88
ASHAshland Glob20190417A8.633.911.421.772.482.13
ASHRXtrackers Ha20190417ETF3.283.091.722.021.361.07
ASHSXtrackers Ha20190417ETF8.5012.9611.9210.841.042.11
ASHXXtrackers MS20190417ETF88.5414.5114.5114.510.000.00
ASIXAdvanSix Inc20190417A23.6612.366.387.155.985.20
ASMAvino Silver20190417A55.3093.9173.4473.5820.4720.33
ASMBAssembly Bio20190417A44.1422.485.137.2717.3515.23
ASNAAscena Retai20190417A84.7364.8319.1125.6945.7139.14
ASPNAspen Aeroge20190417A128.4162.3248.3949.8313.9312.49
ASPSAltisource P20190417A52.8941.9913.5515.8328.4426.16
ASPUASPEN GROUP,20190417A78.3737.9536.1429.721.828.24
ASRTAssertio The20190417A24.9620.968.898.3412.0812.62
ASRVAmeriServ Fi20190417A142.4991.0262.9162.9128.1128.11
ASTCAstrotech Co20190417A353.77286.45285.40284.941.061.52
ASTEAstec Indust20190417A24.2118.265.207.5813.0610.68
ASURAsure Softwa20190417A35.8934.9617.8820.6517.0714.30
ASYSAmtech Syste20190417A47.1561.6118.9413.7342.6747.88
ATAtlantic Pow20190417A45.8736.6014.0216.3922.5820.21
ATECAlphatec Hol20190417A114.7558.7132.9133.9125.8024.81
ATENA10 NETWORKS20190417A17.5410.494.844.865.655.63
ATESTCTest Symbol20190417A26.5011.7911.7911.790.000.00
ATESTGTEST SYMBOL20190417A24.1613.2213.4313.23-0.21-0.02
ATGEAdtalem Glob20190417A9.954.481.601.692.882.80
ATHAthene Holdi20190417A3.402.591.061.331.531.26
ATHXAthersys, In20190417A73.7966.6245.9848.8920.6417.73
ATIAllegheny Te20190417A8.156.114.694.921.421.19
ATKRAtkore Inter20190417A11.476.433.083.083.353.35
ATLCAtlanticus H20190417A375.49253.23253.23253.230.000.00
ATLOAMES Nationa20190417A146.8059.4446.8746.8712.5812.58
ATMPiPath Select20190417ETF32.3415.1415.4714.81-0.320.34
ATNIATN Internat20190417A74.4832.255.5110.3626.7421.89
ATNMActinium Pha20190417A147.74157.63107.0399.3950.6058.24
ATNXAthenex, Inc20190417A26.3514.90-0.25-1.0115.1415.91
ATOAtmos Energy20190417A4.682.330.521.031.801.30
ATOMAtomera Inco20190417A407.84311.98312.54304.27-0.567.71
ATOSAtossa Thera20190417A89.0198.2868.0369.4630.2528.82
ATRAptarGroup,20190417A10.824.112.262.511.861.60
ATRAAtara Biothe20190417A38.1011.237.046.884.184.34
ATRCAtriCure, In20190417A22.1813.865.005.628.868.24
ATROAstronics Co20190417A27.329.314.062.855.256.46
ATRSAntares Phar20190417A40.2131.6517.7518.2913.9313.35
ATSGAir Transpor20190417A15.9914.922.503.7112.4311.21
ATTOAtento S.A.20190417A70.2738.0829.2023.818.8714.26
ATUSAltice USA,20190417A4.573.78-1.12-0.034.903.81
ATVIActivision B20190417A2.506.010.272.555.743.46
ATXIAvenue Thera20190417A433.35201.90182.36193.1019.548.81
AUBNAuburn Natio20190417A319.32167.58166.00166.541.581.04
AUDCAudioCodes L20190417A21.1717.7410.288.197.469.55
AUGAuryn Resour20190417A124.25111.2238.8157.0872.4154.15
AUMNGolden Miner20190417A299.53222.81209.10200.9613.7121.84
AUPHAurinia Phar20190417A22.7317.508.658.898.858.61
AUSFGlobal X Ada20190417ETF19.969.8011.4111.41-1.61-1.61
AUTOAutoWeb, Inc20190417A88.06154.78-5.390.64160.17154.14
AUYYamana Gold,20190417A43.8629.9622.4322.907.537.05
AVAAvista Corpo20190417A8.913.911.792.522.131.40
AVAVAeroVironmen20190417A21.6412.853.924.888.937.97
AVBAvalonBay Co20190417A6.533.031.191.241.831.79
AVCOAvalon Globo20190417A136.7767.6255.8656.2911.7511.33
AVDAmerican Van20190417A27.9211.975.664.336.317.63
AVEOAVEO Pharmac20190417A76.0674.1747.1656.4227.0117.76
AVGOBroadcom Inc20190417A4.342.370.300.622.071.75
AVGRAvinger, Inc20190417A51.7695.8463.4279.5232.5016.30
AVIDAvid Technol20190417A21.9518.486.329.0212.169.46
AVLRAvalara, Inc20190417A29.1612.735.347.487.395.25
AVNSAvanos Medic20190417A14.944.741.982.622.762.12
AVNWAviat Networ20190417A330.49186.58127.67128.7058.9057.88
AVROAVROBIO, Inc20190417A191.3377.2654.6555.2422.6122.02
AVXLAnavex Life20190417A52.3051.2429.4933.1121.7618.14
AVYAvery Dennis20190417A6.522.890.841.292.051.60
AVYAAvaya Holdin20190417A7.368.704.813.633.885.08
AWIArmstrong Wo20190417A8.702.620.921.031.701.59
AWKAmerican Wat20190417A4.682.180.701.191.480.99
AWRAmerican Sta20190417A16.306.933.784.043.162.89
AWREAware Inc20190417A388.31235.83231.64231.644.204.20
AWTMAware Ultra-20190417ETF7.896.366.086.330.280.03
AWXAvalon Holdi20190417A136.43128.50115.10117.1013.4011.40
AXAxos Financi20190417A13.595.721.233.464.492.26
AXASAbraxas Petr20190417A71.5966.9021.3324.1945.5642.69
AXDXAccelerate D20190417A50.8824.575.047.7319.5416.84
AXEAnixter Inte20190417A21.227.713.203.854.513.86
AXGNAxogen, Inc.20190417A29.0313.346.876.946.466.40
AXGTAxovant Gene20190417A103.5990.4916.0622.7974.4367.70
AXJLWisdomTree A20190417ETF15.0122.7125.1724.65-2.46-1.94
AXLAmerican Axl20190417A7.184.841.822.203.022.64
AXNXAxonics Modu20190417A100.9573.2545.0644.7328.1928.52
AXPAmerican Exp20190417A1.781.240.970.880.270.36
AXSAxis Capital20190417A4.792.70-0.020.892.721.81
AXSMAxsome Thera20190417A25.2622.519.177.8713.3414.64
AXTAAxalta Coati20190417A4.004.090.551.433.552.67
AXTIAXT Inc20190417A37.1529.424.665.5124.7623.91
AXUAlexco Resou20190417A43.0854.9043.0843.3911.8111.51
AYAtlantica Yi20190417A8.986.550.711.265.845.29
AYIAcuity Brand20190417A12.375.340.710.834.624.51
AYTUAytu BioScie20190417A80.2070.4559.9443.2110.5127.24
AYXAlteryx, Inc20190417A18.3410.673.503.967.176.72
AZOAutoZone, In20190417A12.816.943.433.723.583.29
AZPNAspen Techno20190417A9.343.721.071.792.651.93
AZREAzure Power20190417A158.2376.8234.1637.5542.6639.27
AZRXAzurRx BioPh20190417A176.84146.81132.62128.8114.1918.00
AZZAZZ Inc.20190417A20.927.612.842.904.774.71
BBarnes Group20190417A23.497.434.925.332.512.10
BABoeing Compa20190417A3.021.871.640.990.240.89
BABInvesco Taxa20190417ETF3.766.161.853.934.312.23
BACBank of Amer20190417A3.373.091.992.111.100.97
BAHBooz Allen H20190417A3.602.680.981.091.701.58
BALiPath Series20190417ETN35.928.5810.5112.86-1.94-4.29
BAMBrookfield A20190417A2.193.091.941.961.151.13
BANCBanc of Cali20190417A12.1510.434.694.445.776.00
BANDBandwidth In20190417A36.7216.334.326.4011.829.97
BANFBancfirst Co20190417A53.1034.3124.5322.249.7812.07
BANRBanner Corp.20190417A18.4611.040.110.0910.9310.95
BANXStoneCastle20190417A83.2978.9833.7833.7245.2045.26
BAPCredicorp LT20190417A15.554.952.313.282.641.67
BAPRInnovator S&20190417ETF40.5615.8810.7611.235.124.65
BASIBioanalytica20190417A238.46210.56152.35181.5258.2129.04
BATRALiberty Medi20190417A24.2826.1311.1211.3915.0114.74
BATRKLiberty Medi20190417A17.7019.480.961.1718.5218.31
BATTAmplify Adva20190417ETF31.6121.4829.5526.62-8.07-5.13
BAXBaxter Inter20190417A2.802.310.731.341.580.98
BBBlackBerry L20190417A10.868.572.614.185.964.39
BBAXJPMorgan Bet20190417ETF11.216.165.885.850.290.31
BBBYBed Bath & B20190417A5.946.051.090.884.965.17
BBCVirtus LifeS20190417ETF32.8760.2731.3534.9928.9225.28
BBCAJPMorgan Bet20190417ETF4.692.242.071.510.180.73
BBCPConcrete Pum20190417A162.45200.59279.59278.99-78.99-78.40
BBDCBarings BDC,20190417A17.4811.316.107.515.213.80
BBEUJPMorgan Bet20190417ETF4.172.671.871.880.800.79
BBGIBeasley Broa20190417A114.4874.9839.5842.7835.4132.20
BBHVanEck Vecto20190417ETF7.057.616.486.861.140.75
BBJPJPMorgan Bet20190417ETF4.615.276.186.17-0.92-0.91
BBPVirtus LifeS20190417ETF29.0775.9537.3988.0238.56-12.07
BBREJPMorgan Bet20190417ETF3.998.137.428.130.700.00
BBSAJPMorgan Bet20190417ETF6.231.201.201.200.000.00
BBSIBarrett Busi20190417A68.4329.4917.1318.3012.3611.19
BBUBrookfield B20190417A30.7627.5425.3525.462.192.08
BBUSJPMorgan Bet20190417ETF3.8146.5346.5346.530.000.00
BBWBuild-A-Bear20190417A60.07119.06108.65111.0810.407.97
BBXBBX Capital20190417A28.0118.815.326.9013.4911.91
BBYBest Buy Com20190417A2.871.470.600.450.871.02
BCBrunswick Co20190417A5.472.720.831.111.891.61
BCBPBCB Bancorp20190417A59.2831.678.7910.2322.8821.44
BCCBoise Cascad20190417A12.856.482.612.943.873.54
BCDAberdeen Sta20190417ETF20.8714.61-38.50-35.3853.1049.98
BCEBCE, Inc.20190417A2.252.071.351.170.720.90
BCEIBONANZA CREE20190417A26.9313.3211.1810.052.143.27
BCIAberdeen Sta20190417ETF9.1911.035.425.525.605.51
BCLIBrainstorm C20190417A53.5278.5127.8628.0150.6550.50
BCMiPath Pure B20190417ETN22.969.746.846.502.893.23
BCMLBayCom Corp20190417A343.81105.2393.1299.8812.105.35
BCOThe Brink's20190417A10.345.572.112.903.462.67
BCOMB Communicat20190417A264.53217.1396.4896.48120.65120.65
BCORBlucora, Inc20190417A19.133.1826.5827.54-23.40-24.36
BCOVBrightcove,20190417A43.0721.604.445.7917.1615.81
BCOW1895 Bancorp20190417A48.1031.0747.4247.42-16.35-16.35
BCPCBalchem Corp20190417A31.0712.954.125.438.837.52
BCRXBioCryst Pha20190417A25.6717.225.367.2511.869.97
BCSFBain Capital20190417A53.7324.6520.9121.263.743.39
BCTFBancorp 34,20190417A447.69228.14228.14228.140.000.00
BDCBelden Inc.20190417A17.978.314.975.643.342.69
BDCSUBS AG Excha20190417ETN50.4021.0421.0421.040.000.00
BDCZETRACS Wells20190417ETN60.95
BDGEBridge Banco20190417A48.8626.9616.1315.8710.8311.09
BDLFlanigan's E20190417A388.55240.75178.92250.9761.82-10.23
BDNBrandywine R20190417A6.705.441.922.663.522.78
BDRBlonder Tong20190417A460.89324.86282.65282.6442.2042.22
BDSIBioDelivery20190417A22.8630.4014.6615.4315.7614.98
BDXBecton, Dick20190417A5.433.011.142.231.870.78
BEBloom Energy20190417A26.1315.897.2010.178.685.71
BEATBioTelemetry20190417A18.5412.784.843.697.949.09
BECNBeacon Roofi20190417A8.319.62-0.810.7810.438.85
BELFABel Fuse Inc20190417A638.92622.51622.51622.510.000.00
BENFranklin Res20190417A3.474.750.690.784.063.98
BEPBrookfield R20190417A5.603.191.631.811.561.38
BERYBerry Global20190417A4.562.400.650.961.751.34
BFABrown-Forman20190417A61.9123.1918.4319.644.763.56
BFBBrown-Forman20190417A3.031.950.340.841.611.11
BFAMBRIGHT HORIZ20190417A14.974.661.972.872.681.78
BFCBank First C20190417A261.43130.7352.0173.7978.7356.94
BFINBankFinancia20190417A60.8446.4332.2937.7914.148.64
BFITGlobal X Hea20190417ETF97.91117.95117.95117.950.000.00
BFORBarron's 40020190417ETF18.5111.841.563.1210.298.72
BFSSaul Centers20190417A73.1632.1021.1120.9010.9911.20
BFSTBusiness Fir20190417A143.16119.85112.87113.116.986.73
BGBunge Limite20190417A4.262.990.550.662.432.33
BGCPBGC Partners20190417A18.2416.085.413.6610.6712.42
BGFVBig 5 Sporti20190417A72.5152.4336.6825.8015.7526.63
BGGBriggs & Str20190417A12.907.593.663.533.934.07
BGIBirks Group20190417A195.56242.24189.87-1.7352.37243.97
BGRNiShares Glob20190417ETF16.8110.218.323.641.896.57
BGSB&G Foods, I20190417A7.154.150.891.053.263.10
BGSFBG Staffing20190417A84.7975.5036.4033.2139.1042.29
BHBiglari Hold20190417A104.9058.9851.5555.387.433.60
BHABiglari Hold20190417A34.9028.42
BHBBar Harbor B20190417A149.8170.8454.5458.3616.3012.48
BHCBausch Healt20190417A4.684.181.581.692.602.49
BHEBenchmark El20190417A10.0411.381.362.4810.028.89
BHFBrighthouse20190417A5.074.460.640.853.823.61
BHLBBerkshire Hi20190417A9.394.670.831.073.843.60
BHRBraemar Hote20190417A24.5233.5929.7530.593.842.99
BHTGBioHiTech Gl20190417A220.82145.2374.0574.1171.1871.13
BHVNBiohaven Pha20190417A28.599.805.456.464.343.33
BIBProShares Ul20190417ETF11.527.802.723.435.074.36
BIBLInspire 10020190417ETF19.1446.4237.9940.578.445.86
BICKFirst Trust20190417ETF54.9520.8520.6820.680.170.17
BIGBig Lots, In20190417A7.173.401.161.342.242.06
BIIBBiogen Inc.20190417A5.814.471.641.772.832.70
BILSPDR Bloombe20190417ETF1.090.800.800.800.000.00
BIMIBOQI Interna20190417A255.53215.59208.16208.167.437.43
BIOBio-Rad Labo20190417A17.256.922.593.354.333.57
BIOBBio-Rad Labo20190417A98.23101.84103.78101.84-1.950.00
BIOCBiocept, Inc20190417A113.6795.4292.6893.792.741.63
BIOLBiolase, Inc20190417A317.94193.14152.88171.3140.2721.83
BIOXBioceres Cro20190417A224.39109.75123.80126.39-14.05-16.63
BIPBrookfield I20190417A5.233.31-0.53-0.223.843.54
BISProShares Ul20190417ETF14.7010.438.488.151.942.27
BIVVanguard Int20190417ETF1.301.050.440.480.610.57
BIZDVanEck Vecto20190417ETF29.6920.4112.4911.777.918.63
BJBJs Wholesal20190417A14.006.012.222.873.793.14
BJANInnovator S&20190417ETF29.4125.7525.7525.750.000.00
BJRIBJ's Restaur20190417A14.5325.1311.0411.7414.0913.40
BJULInnovator S&20190417ETF7.364.233.933.470.290.75
BKBank of New20190417A3.154.201.402.492.791.71
BKCCBlackRock Ca20190417A17.8414.787.457.907.336.88
BKDBrookdale Se20190417A16.1113.593.615.299.968.29
BKEThe Buckle,20190417A10.786.311.802.364.513.95
BKEPBlueknight E20190417A144.99121.40100.59100.4620.8420.96
BKFiShares MSCI20190417ETF9.148.014.844.013.174.00
BKHBlack Hills20190417A10.143.771.061.322.712.45
BKIBlack Knight20190417A6.293.001.691.091.311.91
BKLNInvesco Seni20190417ETF4.362.642.322.450.320.19
BKNGBooking Hold20190417A9.654.901.812.243.082.65
BKSCBank of Sout20190417A178.05147.89122.44127.9125.4519.98
BKTIBK Technolog20190417A121.4389.7621.6721.6768.0968.09
BKUBankunited,20190417A6.143.531.351.292.182.24
BKYIBIO-key Inte20190417A347.69270.0253.7475.93216.28194.09
BLBlackLine, I20190417A16.557.571.692.575.884.99
BLBDBlue Bird Co20190417A27.4718.292.784.1915.5114.11
BLCMBellicum Pha20190417A49.3435.066.267.0528.8128.01
BLCNReality Shar20190417ETF36.8617.8813.8513.854.024.02
BLDTopBuild Cor20190417A27.4811.877.137.504.734.36
BLDPBallard Powe20190417A31.5031.548.5110.7223.0720.88
BLDRBuilders Fir20190417A8.6912.593.542.969.059.64
BLESInspire Glob20190417ETF99.4086.4669.9985.1216.471.34
BLFSBioLife Solu20190417A61.3834.5113.7114.7820.8019.72
BLHYVirtus Newfl20190417ETF48.8027.6727.6727.670.000.00
BLINBridgeline D20190417A256.54237.97185.12195.1052.8542.87
BLKBlackrock, I20190417A7.143.081.161.451.921.63
BLKBBlackbaud, I20190417A22.649.173.606.595.572.58
BLLBall Corpora20190417A2.272.301.851.680.460.62
BLMNBloomin' Bra20190417A6.7013.943.453.8310.5410.17
BLNKBlink Chargi20190417A75.3380.8352.6559.0628.1721.77
BLOKAmplify Tran20190417ETF17.1613.6610.8811.682.781.98
BLPHBellerophon20190417A189.10135.29104.08112.1031.2123.19
BLUEbluebird bio20190417A21.7911.322.634.848.696.48
BLVVanguard Lon20190417ETF2.921.490.580.790.910.69
BLXBanco Latino20190417A45.8725.9915.3516.4010.649.59
BMCHBMC Stock Ho20190417A10.9427.630.46-0.2327.1627.87
BMIBadger Meter20190417A40.7014.238.829.455.414.78
BMLPDorsey Wrigh20190417ETF102.41
BMOBank of Mont20190417A1.381.230.130.251.090.98
BMRABIOMERICA IN20190417A156.24101.6285.2084.5516.4217.07
BMRCBank of Mari20190417A82.4724.249.4514.9414.809.31
BMRNBioMarin Pha20190417A8.474.951.712.573.242.38
BMTCBryn Mawr Ba20190417A34.3418.2411.1411.287.106.96
BMYBristol-Myer20190417A2.252.171.061.041.111.13
BNDVanguard Tot20190417ETF1.250.780.700.710.070.06
BNDCFlexShares C20190417ETF25.4343.5743.5743.570.000.00
BNDWVanguard Tot20190417ETF6.341.913.083.08-1.17-1.17
BNDXVanguard Tot20190417ETF1.801.301.231.160.070.14
BNEDBarnes & Nob20190417A30.1621.498.5210.2512.9811.24
BNFTBenefitfocus20190417A19.1722.733.653.7419.0818.99
BNGOBionano Geno20190417A723.091346.951223.241222.00123.71124.95
BNKDMicroSectors20190417ETN30.67
BNKOMicroSectors20190417ETN21.39
BNKUMicroSectors20190417ETN27.6517.3817.3817.380.000.00
BNKZMicroSectors20190417ETN25.29
BNSBank of Nova20190417A1.862.010.330.571.681.43
BNSOBonso Electr20190417A290.79159.5168.1768.1791.3491.34
BOCHBank of Comm20190417A67.6141.8922.4622.9419.4318.96
BOCTInnovator S&20190417ETF15.3838.7931.4227.007.3711.80
BOHBank of Hawa20190417A13.695.880.582.005.303.88
BOKFBOK Financia20190417A17.187.173.784.123.393.05
BOMNBoston Omaha20190417A82.2850.3619.0923.6531.2626.71
BONDPIMCO Active20190417ETF1.541.401.341.340.060.06
BOOMDMC Global I20190417A17.587.502.143.145.354.36
BOOTBoot Barn Ho20190417A12.587.181.292.975.894.21
BOSCB.O.S. Bette20190417A171.00194.85183.34180.2811.5014.57
BOSSGlobal X Fou20190417ETF37.0426.2623.0726.263.190.00
BOTZGlobal X Fun20190417ETF4.6511.453.954.047.507.41
BOUTInnovator IB20190417ETF67.5229.5126.9027.842.611.67
BOXBOX, INC.20190417A6.155.603.333.822.271.78
BOXLBoxlight Cor20190417A86.4868.2340.5649.4027.6718.83
BPFHBoston Priva20190417A11.877.902.853.505.054.40
BPMCBlueprint Me20190417A33.9813.534.565.548.977.99
BPMPBP Midstream20190417A23.8112.957.617.015.335.94
BPMXBioPharmX Co20190417A44.0164.0143.3446.2820.9217.96
BPOPPopular Inc20190417A5.843.420.991.312.442.11
BPRNThe Bank of20190417A88.5452.9550.7750.942.172.01
BPTBP Prudhoe B20190417A28.7618.745.647.2913.1011.46
BPTHBio-Path Hol20190417A71.4757.0929.6841.2827.4115.81
BPYBrookfield P20190417A4.864.39-2.87-0.867.255.25
BRBroadridge F20190417A3.4312.1611.7211.380.440.78
BRCBrady Corpor20190417A9.674.542.052.252.492.28
BREWCraft Brew A20190417A27.8419.173.454.7115.7214.46
BRFVanEck Vecto20190417ETF36.4214.4211.5112.242.912.18
BRGBluerock Res20190417A17.8510.346.427.213.933.13
BRIDBridgford Fo20190417A443.16207.15159.47183.5147.6823.64
BRKABerkshire Ha20190417A0.01
BRKBBERKSHIRE HA20190417A1.821.950.310.431.641.52
BRKLBrookline Ba20190417A14.3715.151.051.3314.1113.82
BRKRBruker Corpo20190417A8.543.060.410.982.652.08
BRKSBrooks Autom20190417A11.3123.146.076.1117.0717.02
BRNBarnwell Ind20190417A348.49119.6860.96117.8458.721.84
BROBrown & Brow20190417A3.462.900.951.371.961.53
BROGBrooge Energ20190417A41.6487.6787.6787.670.000.00
BRPABig Rock Par20190417A38.6138.6538.6538.650.000.00
BRQSBorqs Techno20190417A1464.70
BRTBRT Apartmen20190417A52.0756.4845.5845.7410.9010.74
BRXBRIXMOR PROP20190417A5.814.571.411.603.042.84
BRYBerry Corpor20190417A28.2423.44-0.621.8724.0621.57
BRZUDirexion Dai20190417ETF6.974.171.321.632.852.54
BSAEInvesco Bull20190417ETF24.3925.9723.3523.352.622.62
BSBEInvesco Bull20190417ETF31.38
BSCEInvesco Bull20190417ETF28.2812.4016.1916.19-3.79-3.79
BSCKInvesco Bull20190417ETF4.753.413.003.080.400.32
BSCLInvesco Bull20190417ETF4.953.583.473.500.110.08
BSCMInvesco Bull20190417ETF5.174.944.874.090.070.84
BSCNInvesco Bull20190417ETF6.733.132.792.800.340.33
BSCOInvesco Bull20190417ETF6.834.805.014.84-0.20-0.03
BSCPInvesco Bull20190417ETF8.735.235.075.080.150.14
BSCQInvesco Bull20190417ETF8.9113.3113.1013.080.210.23
BSCRInvesco Bull20190417ETF14.697.407.997.99-0.59-0.59
BSCSInvesco Bull20190417ETF11.607.275.915.851.371.42
BSDEInvesco Bull20190417ETF57.06
BSETBassett Furn20190417A159.5945.6430.6837.7514.967.89
BSGMBioSig Techn20190417A104.88143.6437.9437.65105.70105.99
BSIGBrightSphere20190417A9.066.213.113.263.112.95
BSJKInvesco Bull20190417ETF4.482.832.062.250.770.58
BSJLInvesco Bull20190417ETF5.452.862.512.510.350.35
BSJMInvesco Bull20190417ETF4.954.113.023.841.090.27
BSJNInvesco Bull20190417ETF6.357.364.925.472.441.89
BSJOInvesco Bull20190417ETF19.969.655.746.033.913.62
BSJPInvesco Bull20190417ETF12.074.974.994.95-0.020.02
BSJQInvesco Bull20190417ETF14.5711.5111.7611.74-0.25-0.23
BSMBlack Stone20190417A21.279.793.964.165.845.64
BSQRBSQUARE Corp20190417A589.04219.93113.92113.92106.01106.01
BSRRSierra Banco20190417A68.5552.6640.9845.6911.696.97
BSTCBioSpecifics20190417A87.6748.6428.3033.8020.3414.83
BSVVanguard Sho20190417ETF1.260.990.680.680.300.30
BSVNBank7 Corp.20190417A331.69385.44394.24394.24-8.80-8.80
BSXBoston Scien20190417A3.027.876.106.311.781.58
BTAIBioXcel Ther20190417A165.29107.2366.9274.2240.3133.01
BTALAGFiQ U.S. M20190417ETF21.9712.2310.1910.222.042.01
BTEBaytex Energ20190417A47.1341.1721.4823.4719.7617.70
BTECPrincipal He20190417ETF158.0344.31-16.61-13.4560.9257.76
BTGB2Gold Corp.20190417A36.9026.8217.2817.459.549.36
BTNBallantyne S20190417A221.33129.6876.43103.6853.2526.00
BTUPeabody Ener20190417A8.584.79-0.36-0.145.154.93
BURLBURLINGTON S20190417A7.433.370.931.352.452.02
BUSEFirst Busey20190417A15.0817.995.926.0112.0711.98
BUYUSCF SummerH20190417ETF131.28
BUYNUSCF SummerH20190417ETF94.94
BVBrightView H20190417A43.577.744.283.263.464.48
BVALBrand Value20190417ETF17.5521.6513.3516.288.295.36
BVSNBroadvision20190417A563.40356.03353.36353.362.672.67
BWBabcock & Wi20190417A96.1784.9855.7761.7929.2223.19
BWABorgWarner I20190417A3.052.300.340.561.961.74
BWBBridgewater20190417A58.8522.6021.7921.770.810.83
BWENBroadwind En20190417A143.0763.2751.7851.7811.4911.49
BWFGBankwell Fin20190417A193.5490.1764.4172.7425.7617.44
BWLABowl America20190417A353.94154.61130.02130.0224.6024.60
BWXSPDR Bloombe20190417ETF3.622.902.381.590.521.31
BWXTBWX Technolo20190417A7.913.150.251.182.901.98
BWZSPDR Bloombe20190417ETF20.2413.0712.3412.130.730.94
BXThe Blacksto20190417A3.316.245.285.220.961.06
BXCBlueLinx Hol20190417A49.1517.244.857.7012.399.54
BXGBluegreen Va20190417A43.7819.888.145.8111.7314.07
BXMTBlackstone M20190417A3.182.741.321.621.411.12
BXPBoston Prope20190417A4.681.980.420.651.571.33
BXSBancorpSouth20190417A8.564.161.511.852.642.30
BYByline Banco20190417A25.759.082.843.956.245.13
BYDBoyd Gaming20190417A8.4410.225.555.114.685.11
BYFCBroadway Fin20190417A698.11928.42746.98729.73181.44198.69
BYLDiShares Yiel20190417ETF11.4610.4910.8510.85-0.36-0.36
BYSIBeyondSpring20190417A224.8491.5635.4535.4356.6356.65
BZHBeazer Homes20190417A14.917.303.243.174.084.12
BZQProShares Ul20190417ETF10.915.362.412.022.953.33
CCitigroup In20190417A1.581.951.761.760.190.19
CAAPCorporacion20190417A125.7235.856.109.7429.7626.11
CAASChina Automo20190417A343.61263.57169.88173.4193.6990.16
CABOCable One, I20190417A17.3217.3414.5315.462.212.09
CACCamden Natio20190417A58.2041.0727.7720.0813.3020.99
CACCCredit Accep20190417A37.0018.4910.189.978.318.52
CACGClearBridge20190417ETF26.0218.9618.8618.990.10-0.04
CACICACI INTERNA20190417A23.536.083.694.772.391.32
CADECadence Banc20190417A6.714.960.521.024.443.95
CAECAE INC20190417A6.054.272.802.531.471.74
CAGConagra Bran20190417A3.422.901.852.081.060.82
CAHCardinal Hea20190417A3.4524.3722.8122.931.641.51
CAICAI Internat20190417A31.1815.552.164.0113.3911.54
CAKECheesecake F20190417A9.719.751.771.957.977.80
CALCaleres Inc20190417A11.525.032.122.792.912.24
CALACalithera Bi20190417A40.6035.5910.0311.1825.5724.41
CALFPacer US Sma20190417ETF10.0211.3011.2711.440.02-0.15
CALMCal-Maine Fo20190417A12.707.670.961.616.716.06
CALXCALIX, INC.20190417A23.3515.996.398.369.607.65
CAMPCalAmp Corp.20190417A14.3515.991.672.3614.3213.63
CAMTCamtek Ltd20190417A26.3118.012.854.2215.1613.79
CAPEiPath Shille20190417ETN14.367.556.406.231.151.32
CAPLCrossAmerica20190417A35.1722.0614.0813.487.998.59
CAPRCapricor The20190417A363.67338.91275.93281.7062.9957.21
CARAvis Budget20190417A10.057.523.083.584.433.94
CARACara Therape20190417A18.2212.281.832.1210.4510.17
CARECARTER BANK20190417A65.2550.6950.4650.460.220.22
CARGCarGurus, In20190417A16.8013.3823.623.03-10.2410.35
CAROCarolina Fin20190417A96.1532.028.847.8223.1824.20
CARSCars.com Inc20190417A11.777.643.043.764.563.90
CARVCarver Banco20190417A805.22722.50572.87572.87149.64149.64
CARZFirst Trust20190417ETF19.4124.4228.4429.74-4.02-5.32
CASACasa Systems20190417A20.3726.1912.4313.0313.7513.15
CASHMeta Financi20190417A16.508.742.942.455.806.29
CASICASI Pharmac20190417A58.5140.1727.0030.4313.179.74
CASSCass Informa20190417A59.0624.9915.7316.049.268.95
CASYCasey's Gene20190417A17.014.772.612.452.162.32
CATCaterpillar20190417A2.442.791.882.410.910.38
CATBCatabasis Ph20190417A51.4041.3312.2114.3529.1226.98
CATHGlobal X S&P20190417ETF10.9718.7018.6618.660.040.04
CATMCardtronics20190417A20.168.302.431.155.877.15
CATOCATO CORP20190417A16.988.203.973.944.234.26
CATSCatasys Inc.20190417A65.5344.8210.6022.2134.2222.62
CATYCathay Gener20190417A9.909.173.385.065.804.11
CBChubb Limite20190417A2.601.280.78-0.150.501.43
CBANColony Bankc20190417A397.20194.55194.04194.700.51-0.15
CBATCBAK Energy20190417A142.6984.5150.0953.0534.4231.46
CBAYCymabay Ther20190417A21.6617.30-2.99-1.3320.3218.64
CBBCincinnati B20190417A22.0915.475.026.5610.458.91
CBFVCB Financial20190417A134.5159.6753.0654.266.625.41
CBIOCatalyst Bio20190417A56.9130.1912.6213.9317.5716.26
CBLCBL& Associa20190417A77.7361.3751.0149.0410.2112.22
CBLICleveland Bi20190417A445.23699.86155.46155.46544.40544.40
CBMBCBM Bancorp,20190417A43.22
CBMGCellular Bio20190417A87.7056.9918.6219.7938.3637.20
CBNKCapital Banc20190417A598.44218.86218.86218.860.000.00
CBOECboe Global20190417A4.873.58-0.76-0.514.344.09
CBONVanEck Vecto20190417ETF29.8014.9514.9514.950.000.00
CBPOChina Biolog20190417A17.2310.721.694.209.036.52
CBRECBRE GROUP,20190417A3.702.93-1.65-1.314.584.24
CBRLCracker Barr20190417A7.463.681.081.422.602.26
CBSHCommerce Ban20190417A6.752.970.971.092.001.88
CBTCabot Corpor20190417A9.808.392.933.625.464.76
CBTXCBTX, Inc. C20190417A89.6060.0641.9547.2118.1112.85
CBUCommunity Ba20190417A16.435.371.912.273.453.10
CBZCBIZ, Inc.20190417A12.806.02-0.330.106.355.91
CCThe Chemours20190417A6.354.051.541.902.512.15
CCBCoastal Fina20190417A124.2281.1981.2081.20-0.02-0.02
CCBGCapital City20190417A233.9069.4127.4128.8042.0040.60
CCCClarivate An20190417A83.1232.2527.0529.105.203.14
CCCLChina Cerami20190417A121.0897.1887.5387.539.649.64
CCDCalamos Dyna20190417A21.1825.9621.3421.414.624.55
CCEPCoca-Cola Eu20190417A2.462.020.690.401.321.61
CCFChase Corpor20190417A175.9143.2028.7933.4714.429.73
CCHCollier Cree20190417A38.4251.4359.3059.30-7.87-7.87
CCICrown Castle20190417A3.823.511.732.051.781.46
CCJCameco Corpo20190417A8.606.382.222.674.163.70
CCKCrown Holdin20190417A7.694.121.932.342.201.78
CCLCarnival Cor20190417A2.081.690.680.821.010.86
CCLPCSI Compress20190417A67.6744.0618.9718.9725.0925.09
CCMPCabot Microe20190417A22.2410.294.865.805.434.49
CCNECNB Financia20190417A179.2091.5885.6385.895.955.70
CCOClear Channe20190417A52.5930.2517.2917.9612.9612.29
CCOICogent Commu20190417A15.965.931.532.433.773.22
CCORCore Alterna20190417ETF60.9828.4528.4228.410.030.03
CCRCONSOL Coal20190417A63.1435.6323.8823.8811.7511.75
CCRCChina Custom20190417A362.26267.37248.05248.0519.3319.33
CCRNCross Countr20190417A34.6154.415.686.8248.7247.59
CCSCENTURY COMM20190417A13.096.740.401.036.335.70
CCXIChemoCentryx20190417A26.8022.317.7028.5914.61-6.28
CDAYCeridian HCM20190417A21.626.485.436.461.050.02
CDCVictoryShare20190417ETF9.648.538.128.060.410.47
CDECoeur Mining20190417A26.6921.679.9412.7511.738.88
CDEVCentennial R20190417A10.4510.381.520.658.869.74
CDKCDK Global,20190417A3.732.04-0.73-0.032.772.06
CDLVictoryShare20190417ETF9.386.015.975.940.040.08
CDLXCardlytics,20190417A108.4637.7219.5229.4518.198.29
CDMOAvid Bioserv20190417A44.5237.716.796.4230.9231.29
CDNACareDx, Inc.20190417A33.5526.2510.1612.9616.0913.29
CDNSCadence Desi20190417A2.964.80-1.37-0.596.175.40
CDORCondor Hospi20190417A313.91112.7557.0881.0855.6631.66
CDRCedar Realty20190417A36.3627.524.022.8123.5724.67
CDTXCidara Thera20190417A108.3680.9460.0859.5420.8621.40
CDXCChromaDex Co20190417A50.1941.1912.589.6128.6031.57
CDXSCodexis, Inc20190417A17.5511.68-1.122.1212.809.56
CDZICADIZ, Inc.20190417A29.9225.5712.0011.3813.5714.19
CECelanese Cor20190417A5.703.131.401.701.731.42
CECECeco Environ20190417A29.4623.3010.2110.9113.0912.38
CEFSSaba Closed-20190417ETF41.6424.1620.7121.313.452.85
CEICamber Energ20190417A117.89108.0584.3584.0423.7024.01
CEIXCONSOL Energ20190417A24.438.971.551.937.427.04
CELCellcom Isra20190417A85.1152.4161.9651.93-9.550.48
CELCCelcuity Inc20190417A530.60480.18205.23270.27274.95209.91
CELHCelsius Hold20190417A74.5769.2053.9859.9515.229.25
CELPCypress Envi20190417A87.7830.4524.4224.426.046.04
CEMBiShares J.P.20190417ETF20.029.949.899.870.050.07
CEMIChembio diag20190417A68.85142.1329.7329.53112.40112.60
CENTCentral Gard20190417A21.459.872.434.447.455.44
CENTACentral Gard20190417A17.8211.302.472.888.848.43
CENXCentury Alum20190417A12.8213.356.056.507.306.85
CEPUCentral Puer20190417A41.9622.3510.9115.8411.446.51
CEQPCrestwood Eq20190417A16.986.392.363.514.032.88
CERCCerecor Inc.20190417A49.2056.5363.0720.13-6.5336.41
CERNCerner Corp20190417A3.475.251.222.024.033.24
CERSCerus Corp20190417A17.7816.831.932.3314.9114.50
CETVCentral Euro20190417A36.987.162.262.774.904.39
CETXCEMTREX INC.20190417A282.19222.14150.73139.5371.4182.61
CEVACEVA Inc.20190417A28.5523.0015.7916.067.216.95
CEWWisdomTree20190417ETF36.7535.3435.1135.110.230.23
CEYVictoryShare20190417ETF16.8116.5717.3416.72-0.77-0.16
CEZVictoryShare20190417ETF7.660.310.310.310.000.00
CFCF Industrie20190417A4.552.520.420.232.152.29
CFAVictoryShare20190417ETF11.806.325.784.680.541.64
CFBICommunity Fi20190417A104.9932.5132.5132.510.000.00
CFBKCentral Fede20190417A243.4521.117.037.0314.0914.09
CFFACF Finance A20190417A31.0530.3030.3030.300.000.00
CFFIC&F Financia20190417A303.86218.18206.87209.7211.318.46
CFFNCapitol Fede20190417A8.8227.9821.8822.356.295.82
CFGCitizens Fin20190417A2.932.880.711.272.161.61
CFMSConformis, I20190417A55.6246.9325.3726.8321.5520.10
CFOVictoryShare20190417ETF12.097.875.547.332.320.53
CFRCullen/Frost20190417A10.184.742.102.642.642.10
CFRXContraFect C20190417A69.96101.0475.9275.8525.1225.19
CFXColfax Corpo20190417A4.903.301.181.322.121.98
CGThe Carlyle20190417A10.135.600.700.544.905.05
CGACHINA GREEN20190417A292.48255.93256.50256.50-0.57-0.57
CGBDTCG BDC, Inc20190417A11.0732.1014.7415.3517.3516.75
CGCCanopy Growt20190417A5.054.362.822.731.541.63
CGENCompugen Ltd20190417A54.9843.2710.6412.4132.6330.86
CGIXCancer Genet20190417A110.08159.83119.06133.2040.7626.62
CGNXCognex Corp20190417A6.118.721.926.386.802.34
CGOCalamos Glob20190417A47.3622.359.3310.8013.0311.55
CGWInvesco S&P20190417ETF9.508.156.895.521.252.63
CHADDirexion Dai20190417ETF17.5012.089.889.882.202.20
CHAPChaparral En20190417A88.8151.4330.9135.4220.5216.01
CHAUDirexion Dai20190417ETF3.815.153.713.361.431.79
CHCIComstock Hol20190417A358.08335.22290.01335.4245.21-0.20
CHCOCity Holding20190417A45.3311.331.653.189.678.14
CHCTCommunity He20190417A32.6514.423.314.1411.1110.28
CHDChurch & Dwi20190417A3.552.410.940.971.471.45
CHDNChurchill Do20190417A22.598.973.764.445.214.53
CHEChemed Corpo20190417A40.1314.568.909.675.734.93
CHEFThe Chef's W20190417A22.3510.91-0.530.0511.4410.86
CHEKCheck-Cap Lt20190417A114.6383.9654.4455.6029.5128.35
CHEPAGFiQ U.S. M20190417ETF225.40102.93102.93102.930.000.00
CHFSCHF Solution20190417A143.7892.1252.0858.9540.0533.18
CHGGCHEGG, INC.20190417A7.013.180.201.612.981.57
CHGXChange Finan20190417ETF65.6944.5444.5444.540.000.00
CHHChoice Hotel20190417A7.043.371.021.302.352.07
CHICalamos Conv20190417A12.7019.8510.019.889.849.96
CHICGlobal X MSC20190417ETF134.3067.2829.6541.9537.6325.33
CHIEGlobal X MSC20190417ETF286.49239.43239.43239.430.000.00
CHIHGlobal X MSC20190417ETF60.2619.1219.1219.120.000.00
CHIIGlobal X MSC20190417ETF178.28198.19198.19198.190.000.00
CHILGlobal X MSC20190417ETF109.6344.6843.8144.690.870.00
CHIMGlobal X MSC20190417ETF176.1994.8594.8594.850.000.00
CHIQGlobal X MSC20190417ETF12.7815.717.558.048.167.67
CHIRGlobal X MSC20190417ETF174.44105.66105.66105.660.000.00
CHISGlobal X MSC20190417ETF450.27230.17230.17230.170.000.00
CHIUGlobal X MSC20190417ETF100.26
CHIXGlobal X MSC20190417ETF10.968.697.277.741.420.95
CHKChesapeake E20190417A32.2627.7213.7015.5814.0212.14
CHKPCheck Point20190417A4.954.042.612.621.431.42
CHMAChiasma, Inc20190417A72.8040.365.9015.5934.4624.76
CHMGChemung Fina20190417A269.0937.1336.2737.130.860.00
CHMICHERRY HILL20190417A7.084.602.322.412.282.19
CHNALoncar China20190417ETF104.0972.7572.7572.750.000.00
CHNRChina Natura20190417A572.92370.83370.83370.830.000.00
CHRACharah Solut20190417A270.89150.62115.43117.1935.1933.43
CHRSCoherus BioS20190417A20.1415.197.298.237.916.97
CHRWC.H. Robinso20190417A5.021.940.330.631.611.31
CHSChicos FAS,20190417A26.4418.518.1012.1210.416.38
CHTRCharter Comm20190417A5.152.501.191.371.311.12
CHUYChuy's Holdi20190417A26.3326.799.6512.2817.1414.51
CHWCalamos Glob20190417A15.9412.3811.5411.550.850.84
CHYCalamos Conv20190417A17.3316.1114.0614.362.051.75
CICIGNA Corpor20190417A6.144.591.592.733.001.86
CIACitizens, In20190417A46.7063.9419.7724.1044.1739.84
CIBRFirst Trust20190417ETF21.1214.068.419.775.654.30
CIDVictoryShare20190417ETF50.1025.7419.3319.336.416.41
CIDMCinedigm Cor20190417A159.3590.2465.2478.5424.9911.69
CIENCiena Corpor20190417A3.162.991.341.171.651.82
CIFSChina Intern20190417A116.6670.4829.6633.2040.8237.28
CIGIColliers Int20190417A14.978.635.005.483.623.14
CILVictoryShare20190417ETF27.5714.5413.9514.430.590.11
CIMChimera Inve20190417A5.364.933.393.251.541.68
CINFCincinnati F20190417A5.104.180.68-0.303.504.48
CINRCINER RESOUR20190417A129.7799.8195.0598.754.761.06
CIOCITY OFFICE20190417A17.5113.083.884.599.208.49
CIRCIRCOR Inter20190417A53.5529.4416.4817.0312.9712.41
CITCIT Group In20190417A8.534.741.541.993.202.75
CIVBCivista Banc20190417A82.5938.2528.5328.969.739.29
CIXComp X Inter20190417A275.31143.44-1.99-2.20145.43145.65
CIZVictoryShare20190417ETF35.8715.7014.7715.580.930.12
CIZNCitizens Hol20190417A369.40241.86219.51219.6022.3522.26
CJJDChina Jo-Jo20190417A97.9366.3546.3448.6820.0217.68
CKHSeacor Holdi20190417A36.6712.267.417.484.854.78
CKPTCheckpoint T20190417A395.75204.66180.17179.5224.5025.14
CKXCKX Lands, I20190417A347.32121.10124.94121.10-3.840.00
CLColgate-Palm20190417A1.541.490.790.770.700.72
CLARClarus Corpo20190417A23.3215.542.432.3613.1113.18
CLBCore Laborat20190417A13.066.943.604.283.352.66
CLBKColumbia Fin20190417A53.4036.4017.2418.1119.1618.29
CLBSCaladrius Bi20190417A268.4791.35-35.2217.68126.5773.67
CLCTCollectors U20190417A110.7947.8039.0540.688.757.11
CLDBCORTLAND BNC20190417A805.41603.82590.08590.0813.7413.74
CLDRCloudera, In20190417A9.276.724.363.772.362.94
CLDTCHATHAM LODG20190417A14.736.662.462.574.204.09
CLDXCelldex Ther20190417A68.3750.0422.7331.4227.3118.61
CLFCleveland-Cl20190417A10.448.715.174.373.544.34
CLFDClearfield,20190417A212.35105.07101.07101.134.013.94
CLGXCorelogic, I20190417A5.963.090.700.922.382.18
CLHClean Harbor20190417A12.994.383.073.471.310.92
CLIMack-Cali Re20190417A7.1219.0113.5112.355.506.66
CLIRClearSign Te20190417A96.98155.69173.28173.62-17.59-17.93
CLIXProShares Lo20190417ETF20.1213.5415.2814.25-1.74-0.71
CLMTCalumet Spec20190417A68.2076.5018.3017.5258.2058.97
CLNCColony Credi20190417A16.8420.2312.0512.798.187.52
CLNEClean Energy20190417A31.5827.7410.2711.3417.4816.41
CLNYColony Capit20190417A19.2414.709.199.195.525.51
CLOUGlobal X Clo20190417ETF27.4560.6014.7715.7945.8344.81
CLPRClipper Real20190417A32.1339.228.336.5430.8932.68
CLPSCLPS Incorpo20190417A223.56175.3886.0591.8889.3383.50
CLRCONTINENTAL20190417A6.843.541.121.612.411.93
CLRBCellectar Bi20190417A261.24157.96158.16157.89-0.210.06
CLRGIQ Chaikin U20190417ETF12.148.456.006.002.452.45
CLROClearOne, In20190417A233.37152.79120.85123.7131.9329.08
CLSCelestica, I20190417A11.579.146.106.833.042.30
CLSDClearside Bi20190417A83.5271.8638.5137.3633.3634.63
CLSNCelsion Corp20190417A89.6964.0148.6350.9315.3813.08
CLTLInvesco Trea20190417ETF3.362.002.002.000.000.00
CLUBTown Sports20190417A63.7660.5922.9820.2237.6140.37
CLVSClovis Oncol20190417A18.9612.861.752.3011.1110.56
CLWClearwater P20190417A40.8814.246.677.037.567.20
CLWTEuro Tech Ho20190417A183.9196.5919.7052.2876.8944.31
CLXClorox Compa20190417A3.682.340.711.401.630.94
CLXTCalyxt, Inc.20190417A111.5739.6019.2022.3820.4017.22
CMCanadian Imp20190417A1.951.240.740.860.490.38
CMAComerica Inc20190417A4.713.041.741.861.301.18
CMBSiShares CMBS20190417ETF34.5923.0723.0723.070.000.00
CMCCommercial M20190417A6.0310.412.843.427.627.05
CMCLCaledonia Mi20190417A186.00168.17151.86152.1216.3116.05
CMCOColumbus McK20190417A39.9824.0518.5918.785.465.26
CMCSAComcast Corp20190417A2.383.682.181.451.502.23
CMCTCIM Commerci20190417A151.9383.6272.7673.0610.8710.57
CMDCantel Medic20190417A19.085.951.872.414.083.53
CMDYiShares Bloo20190417ETF50.8538.4438.4438.440.000.00
CMECME Group In20190417A2.872.631.280.951.351.68
CMFiShares Cali20190417ETF3.533.301.471.591.831.71
CMGChipotle Mex20190417A7.314.071.531.642.552.43
CMICummins Inc.20190417A4.332.080.780.911.301.18
CMLSCumulus Medi20190417A94.7539.903.6821.7636.2218.13
CMOCapstead Mor20190417A11.938.144.805.543.332.55
CMPCompass Mine20190417A17.836.952.773.424.183.52
CMPRCimpress PLC20190417A16.997.000.471.066.545.94
CMRECostamare In20190417A19.6928.2521.2022.507.045.75
CMRXChimerix, In20190417A50.8239.4712.8113.7826.6625.69
CMSCMS Energy C20190417A1.921.940.570.691.371.25
CMTCore Molding20190417A351.32209.65133.63138.5376.0271.12
CMTLComtech Tele20190417A28.6746.876.887.5139.9939.36
CNXtrackers MS20190417ETF13.515.754.685.681.070.06
CNACNA Financia20190417A8.752.960.740.992.221.96
CNATConatus Phar20190417A48.37106.09114.03114.27-7.94-8.18
CNBKACentury Banc20190417A122.2753.6827.6642.2526.0111.43
CNCCentene Corp20190417A4.393.682.712.410.971.27
CNCEConcert Phar20190417A41.1127.467.366.5420.1020.93
CNCRLoncar Cance20190417ETF31.0524.1111.3417.8912.776.22
CNDTConduent Inc20190417A8.076.814.063.982.742.83
CNETChinaNet Onl20190417A84.0791.1768.9175.2022.2615.98
CNFRConifer Hold20190417A484.69470.45470.45470.450.000.00
CNHICNH INDUSTRI20190417A8.906.782.322.664.444.11
CNICanadian Nat20190417A2.171.520.340.321.181.21
CNKCinemark Hol20190417A7.002.990.640.912.362.09
CNMDCONMED Corpo20190417A17.517.942.883.945.074.00
CNNECannae Holdi20190417A12.585.50-2.38-1.837.887.34
CNOCNO Financia20190417A6.526.031.832.044.213.99
CNOBCenter Banco20190417A25.8712.985.285.937.707.04
CNPCenterPoint20190417A3.373.621.481.872.151.76
CNQCanadian Nat20190417A3.292.750.680.702.062.04
CNSCohen & Stee20190417A18.465.714.224.191.491.52
CNSLConsolidated20190417A10.5415.254.036.2811.249.00
CNSTConstellatio20190417A289.60147.65130.73135.1916.9212.47
CNTYCentury Casi20190417A33.3931.5210.8911.3420.6320.19
CNXCNX Resource20190417A9.448.233.433.554.804.68
CNXMCNX Midstrea20190417A14.909.047.576.711.472.33
CNXNPC Connectio20190417A60.0332.3514.5012.8417.8519.52
CNXTVanEck Vecto20190417ETF11.8611.6513.5813.58-1.93-1.93
CNYAiShares MSCI20190417ETF36.9525.1622.7022.742.462.43
COGlobal Cord20190417A38.4219.327.227.9312.1011.38
COCPCocrystal Ph20190417A557.08377.98227.50227.50150.48150.48
CODACoda Octopus20190417A202.04125.54101.72105.8123.8219.73
CODICompass Dive20190417A14.2311.418.428.312.993.11
CODXCo-Diagnosti20190417A208.47165.25140.54128.9624.7236.30
COFCapital One20190417A3.061.930.320.611.621.32
COGCabot Oil &20190417A3.843.441.702.131.741.31
COHNCohen & Comp20190417A481.69276.96138.82141.56138.14135.40
COHRCoherent Inc20190417A20.9010.224.134.816.095.41
COHUCohu Inc20190417A18.7710.83-1.34-0.9612.1711.79
COKECoca-Cola Co20190417A77.8333.5914.2920.7419.1812.73
COLBColumbia Ban20190417A10.7416.230.75-1.2915.4817.52
COLDAmericold Re20190417A3.453.952.312.741.641.21
COLLCollegium Ph20190417A27.4023.333.224.8520.1018.48
COLMColumbia Spo20190417A11.195.812.563.063.252.75
COMDirexion Aus20190417ETF23.529.9632.359.92-22.400.04
COMBGraniteShare20190417ETF12.1411.2210.8110.720.410.49
COMMCommScope Ho20190417A5.0710.827.847.962.982.86
COMTiShares Comm20190417ETF20.8525.5625.5625.560.010.00
CONECyrusOne Inc20190417A8.245.781.542.254.233.53
CONNConn's Inc.20190417A13.959.821.442.408.387.42
COOThe Cooper C20190417A11.014.212.142.542.071.68
COOPMr. Cooper G20190417A20.5614.412.902.7911.5111.62
COPConocoPhilli20190417A1.741.872.161.92-0.29-0.04
COPXGlobal X Cop20190417ETF32.1528.7225.3626.083.362.64
CORCoresite Rea20190417A14.866.032.232.643.803.39
CORECore Mark Ho20190417A14.699.01-0.380.359.398.66
CORPPIMCO Invest20190417ETF6.623.976.586.76-2.60-2.77
CORRCorEnergy In20190417A28.1719.9217.9418.061.971.86
CORTCorcept Ther20190417A11.928.793.554.505.244.29
CORVCorrevio Pha20190417A119.2675.094.5652.1270.5322.97
COSTCostco Whole20190417A2.871.79-0.060.521.841.26
COTYCOTY INC20190417A8.9316.7715.3615.711.441.12
COUPCoupa Softwa20190417A12.467.191.653.325.543.86
COWiPath Series20190417ETN27.0517.8520.1120.13-2.26-2.28
COWNCowen Inc. C20190417A13.9211.031.922.389.118.65
COWZPacer US Cas20190417ETF7.047.095.956.151.130.94
CPCanadian Pac20190417A4.522.640.100.082.542.56
CPACopa Holding20190417A18.949.204.224.804.984.40
CPAHCounterpath20190417A543.01245.97180.29183.0465.6862.93
CPBCampbell Sou20190417A3.022.470.741.021.731.45
CPECallon Petro20190417A12.329.244.434.244.814.99
CPFCentral Paci20190417A15.104.88-0.223.865.101.02
CPGCRESCENT POI20190417A24.3224.296.036.2218.2718.08
CPHCCanterbury P20190417A139.0597.1797.1797.170.000.00
CPHIChina Pharma20190417A178.27106.2974.7674.7131.5331.58
CPICPI Inflatio20190417ETF18.038.788.788.780.000.00
CPIXCumberland P20190417A372.86288.61298.47287.98-9.860.62
CPKChesapeake U20190417A47.9419.0911.4511.837.647.25
CPLGCorePoint Lo20190417A20.8714.685.8310.588.854.10
CPLPCapital Prod20190417A34.6321.907.706.4814.2015.42
CPRICapri Holdin20190417A4.113.892.342.181.551.71
CPRTCopart Inc20190417A4.197.280.474.786.812.50
CPRXCatalyst Pha20190417A19.5116.252.063.6714.1912.57
CPSCooper-Stand20190417A29.1110.873.124.247.746.63
CPSHCPS Technolo20190417A234.25706.94106.98106.98599.96599.96
CPSIComputer Pro20190417A32.4414.853.814.8311.0310.02
CPSSConsumer Por20190417A48.6942.8723.8023.8019.0619.06
CPSTCapstone Tur20190417A154.65152.2074.2483.7277.9668.48
CPTCamden Prope20190417A6.783.480.511.272.972.21
CPTACapitala Fin20190417A23.7836.5913.8514.0122.7422.58
CQPCheniere Ene20190417A16.0413.209.8210.223.372.97
CQQQInvesco Chin20190417ETF7.795.415.135.260.280.15
CRCrane Compan20190417A11.885.772.772.953.012.83
CRAICRA Internat20190417A100.3876.2148.9457.5327.3318.69
CRAKVanEck Vecto20190417ETF30.7151.7122.7122.7129.0029.00
CRBNiShares MSCI20190417ETF9.095.534.495.571.04-0.03
CRBPCorbus Pharm20190417A24.7815.16-0.943.2616.1011.90
CRCCalifornia R20190417A11.696.792.663.974.122.81
CRDACrawford & C20190417A97.2855.5218.6915.2136.8440.32
CRDBCrawford & C20190417A86.3620.008.1418.2111.861.79
CREECree Inc20190417A8.385.682.603.013.082.67
CREGChina Recycl20190417A199.66176.09146.66132.9929.4343.10
CREXCREATIVE REA20190417A487.88210.91-76.31-5.35287.22216.26
CRHMCRH Medical20190417A74.6032.4827.7028.104.774.38
CRICarter's Inc20190417A8.422.951.361.631.601.32
CRISCuris Inc20190417A105.0693.3063.4270.4129.8822.88
CRKComstock Res20190417A30.5518.535.126.1713.4112.36
CRLCharles Rive20190417A13.224.992.392.632.602.36
CRMsalesforce.c20190417A3.162.040.830.921.221.13
CRMDCorMedix Inc20190417A49.3433.765.6814.0328.0819.72
CRMTAmerica's Ca20190417A30.8617.1015.259.641.857.46
CRNTCeragon Netw20190417A32.1647.495.296.1242.2241.38
CRNXCrinetics Ph20190417A191.8883.4660.3259.7923.1423.67
CRONCronos Group20190417A7.988.633.742.104.906.54
CROPIQ Global Ag20190417ETF11.9539.0539.0539.050.000.00
CROXCrocs, Inc.20190417A6.543.79-0.77-0.404.564.20
CRSCarpenter Te20190417A17.149.783.453.836.325.95
CRSACrescent Acq20190417A113.94
CRSPCRISPR Thera20190417A19.0414.265.488.218.786.05
CRTCross Timber20190417A59.3737.4627.7228.859.748.60
CRUSCirrus Logic20190417A7.6014.286.488.287.806.00
CRVLCorvel Corp20190417A47.4131.8316.5015.6115.3216.21
CRVSCorvus Pharm20190417A85.1686.3093.2194.57-6.91-8.27
CRWSCrown Crafts20190417A144.3247.6319.7225.5927.9122.04
CRYCryoLife, In20190417A23.3414.534.185.8010.348.73
CSAVictoryShare20190417ETF14.988.862.792.156.076.71
CSBVictoryShare20190417ETF21.0117.4917.1817.580.31-0.10
CSBRChampions On20190417A121.0278.1230.6545.0847.4633.03
CSCOCisco System20190417A1.771.960.750.801.211.16
CSDInvesco S&P20190417ETF37.5326.8920.3220.326.576.57
CSFVictoryShare20190417ETF13.687.972.262.265.715.71
CSFLCenterState20190417A9.157.735.064.682.673.05
CSGPCoStar Group20190417A22.798.942.262.766.686.18
CSGSCSG Systems20190417A15.4022.101.552.0220.5520.08
CSIICardiovascul20190417A16.7014.388.579.185.805.20
CSIQCanadian Sol20190417A14.1510.380.952.289.438.10
CSLCarlisle Com20190417A11.624.400.991.023.413.38
CSLTCASTLIGHT HE20190417A31.9622.037.8610.3714.1711.65
CSMProShares La20190417ETF6.664.574.594.38-0.020.19
CSMLIQ Chaikin U20190417ETF21.9012.947.217.215.735.73
CSODCornerstone20190417A18.348.123.493.404.634.71
CSPICSP Inc.20190417A288.11229.00229.00229.000.000.00
CSQCalamos Stra20190417A18.5825.2710.1721.5515.093.72
CSSEChicken Soup20190417A188.35115.55108.67104.386.8811.17
CSTECaesarstone20190417A26.9326.2512.6912.1113.5614.14
CSTMConstellium20190417A12.0039.509.439.5130.2630.13
CSTRCapStar Fina20190417A79.1932.7416.3120.5016.4312.24
CSUCapital Seni20190417A39.3827.8413.6213.9114.2113.93
CSVCarriage Ser20190417A20.118.590.850.067.748.52
CSWCCapital Sout20190417A27.8514.1611.6111.552.552.62
CSWICSW Industri20190417A50.0919.0515.8316.193.222.86
CSXCSX Corporat20190417A2.773.661.812.701.840.96
CTASCintas Corp20190417A5.912.590.630.881.971.71
CTBCooper Tire20190417A13.865.681.532.174.143.51
CTBICommunity Tr20190417A88.9118.599.149.199.469.41
CTEKCynergisTek,20190417A85.5865.2319.3723.9645.8641.27
CTGComputer Tas20190417A93.4766.4940.2339.5226.2626.97
CTHRCharles & Co20190417A196.44149.17105.10105.1044.0744.07
CTIBYunhong CTI20190417A397.81215.18215.18215.180.000.00
CTICCTI BioPharm20190417A119.15110.5563.1760.7047.3849.85
CTLCenturyLink,20190417A8.256.623.303.643.312.98
CTLTCATALENT, IN20190417A8.545.803.963.611.842.19
CTMXCytomX Thera20190417A36.3220.793.015.3217.7715.46
CTRAContura Ener20190417A46.8819.1416.1816.722.962.42
CTRCCentric Bran20190417A361.64189.3355.1457.01134.19132.31
CTRECARTRUST REI20190417A6.065.490.362.665.132.83
CTRMCastor Marit20190417A290.28206.57151.42142.7755.1563.80
CTRNCiti Trends,20190417A48.9423.809.149.4814.6614.33
CTSCTS Corporat20190417A20.858.692.063.266.635.43
CTSHCognizant Te20190417A1.726.90-0.37-0.307.277.20
CTSOCytosorbents20190417A37.0565.0828.5728.6636.5236.42
CTTCATCHMARK TI20190417A18.6011.265.436.615.834.66
CTXRCitius Pharm20190417A192.80151.0258.7458.7492.2892.28
CTXSCitrix Syste20190417A2.702.780.310.502.472.27
CUBCubic Corpor20190417A25.9111.075.565.365.525.71
CUBAHerzfeld Car20190417A155.35127.74127.74127.740.000.00
CUBECubeSmart20190417A3.804.031.341.742.702.30
CUBICUSTOMERS BA20190417A13.957.020.871.346.155.68
CUECue Biopharm20190417A106.0455.946.4227.4849.5228.46
CUICUI Global,20190417A194.01173.69159.73161.6813.9612.01
CULPCulp, Inc.20190417A157.4793.1470.9972.8922.1520.24
CUOContinental20190417A254.23212.7379.3879.38133.35133.35
CUREDirexion Dai20190417ETF8.235.133.193.561.951.57
CUROCURO Group H20190417A36.5417.093.365.2413.7311.85
CUTInvesco MSCI20190417ETF20.4711.8611.1511.730.710.13
CUTRCutera, Inc.20190417A26.2515.730.833.7214.8912.01
CUZCousins Prop20190417A10.778.472.693.125.785.34
CVACovanta Hold20190417A6.857.673.704.593.973.08
CVBFCVB Financia20190417A9.1638.84-0.98-0.4639.8239.29
CVCOCavco Indust20190417A49.7920.4913.2714.417.236.08
CVCYCentral Vall20190417A86.3070.3442.8141.8427.5428.50
CVECenovus Ener20190417A9.978.152.603.475.554.67
CVEOCIVEO CORPOR20190417A60.3445.9819.9420.7626.0425.22
CVETCovetrus, In20190417A14.356.112.282.953.833.17
CVGICommercial V20190417A21.4015.085.005.8010.099.29
CVGWCalavo Growe20190417A21.3710.121.260.628.869.50
CVICVR ENERGY,20190417A11.296.972.032.314.944.66
CVIACovia Holdin20190417A65.8229.408.3114.4121.0914.98
CVLTCommault Sys20190417A10.094.932.222.352.712.58
CVLYCodorus Vall20190417A371.29144.2484.4688.2759.7855.97
CVMCel-Sci Corp20190417A43.5235.627.697.3727.9328.26
CVNACarvana Co.20190417A20.388.315.315.993.002.32
CVRChicago Rive20190417A125.2566.7336.4566.7330.270.00
CVSCVS HEALTH C20190417A2.051.720.490.791.220.93
CVTICovenant Tra20190417A32.6613.453.204.6710.268.79
CVUCPI Aerostru20190417A42.7181.1579.0379.032.122.12
CVVCVD Equipmen20190417A462.66291.22265.77268.8725.4522.35
CVXChevron Corp20190417A1.474.142.303.231.840.90
CVYInvesco Zack20190417ETF30.2520.9017.0417.043.853.85
CWCurtiss-Wrig20190417A14.104.451.291.553.152.90
CWBSPDR Bloombe20190417ETF1.942.141.330.840.811.30
CWBCCommunity We20190417A266.46120.35154.59154.59-34.24-34.24
CWBRCohBar, Inc.20190417A119.40104.8158.9972.8545.8231.95
CWCOConsolidated20190417A49.6825.7021.1121.064.594.63
CWEBDirexion Dai20190417ETF16.3110.495.337.535.162.96
CWENClearway Ene20190417A9.306.382.262.654.123.71
CWENAClearway Ene20190417A13.296.313.162.903.153.41
CWHCamping Worl20190417A14.839.174.223.484.975.71
CWISPDR MSCI AC20190417ETF3.392.421.641.950.780.47
CWKCushman & Wa20190417A12.023.570.871.402.702.17
CWSAdvisorShare20190417ETF46.9435.411.1835.4134.230.00
CWSTCasella Wast20190417A18.0521.712.793.8318.9217.89
CWTCalifornia W20190417A10.844.071.552.032.522.03
CXDCChina XD Pla20190417A166.28154.8414.55100.05140.2954.78
CXOCONCHO RESOU20190417A7.723.721.962.331.771.39
CXPCOLUMBIA PRO20190417A6.625.382.832.662.552.73
CXSEWisdomTree T20190417ETF23.1416.7412.6912.684.064.06
CXWCoreCivic, I20190417A8.505.331.571.993.763.34
CYCypress Semi20190417A6.1410.250.380.849.879.41
CYANCyanotech Co20190417A302.82269.87204.41204.7765.4665.09
CYBWisdomTree20190417ETF35.6117.8814.2616.803.621.08
CYBECyberoptics20190417A189.56109.0390.5089.8418.5419.19
CYBRCyberArk Sof20190417A11.608.242.652.915.595.33
CYCCCyclacel Pha20190417A274.98198.41167.81163.9630.6034.45
CYCNCyclerion Th20190417A96.4638.6619.0625.5819.6013.08
CYDChina Yuchai20190417A46.3639.4013.6214.8825.7824.52
CYHCommunity He20190417A32.9128.2110.452.9217.7625.29
CYRNCYREN Ltd.20190417A163.16118.3499.16103.4319.1814.91
CYRXCryoPort, In20190417A27.5213.454.455.169.008.30
CYTKCytokinetics20190417A33.4222.1513.5013.858.658.30
CZAInvesco Zack20190417ETF23.0513.435.376.958.056.48
CZNCCitizens & N20190417A181.63127.96115.37115.3712.5912.59
CZRCaesars Ente20190417A10.4810.382.222.618.177.78
CZWICitizens Com20190417A156.57206.4199.2087.88107.21118.53
CZZCosan Limite20190417A9.997.011.832.225.184.79
DDominion Ene20190417A1.651.910.781.091.120.82
DACDanaos Corpo20190417A192.00160.65124.19121.2436.4639.41
DAIOData I/O Cor20190417A80.1645.685.372.5240.3043.15
DAKTDaktronics I20190417A25.5970.879.0510.2761.8260.60
DALDelta Air Li20190417A2.372.151.130.891.021.25
DALIFirst Trust20190417ETF13.719.469.469.460.000.00
DALTAnfield Capi20190417ETF100.0279.9779.9779.970.000.00
DANDana Incorpo20190417A6.614.731.221.803.512.93
DARDARLING INGR20190417A6.097.265.244.842.022.43
DAREDare Bioscie20190417A106.28140.50116.17116.1724.3324.33
DAUDExchange-Tra20190417ETN41.40
DAXGlobal X Fun20190417ETF32.6533.9036.0936.09-2.19-2.19
DBDeutsche Ban20190417A11.239.383.093.376.296.01
DBAWXtrackers MS20190417ETF15.887.667.667.660.000.00
DBDDiebold Nixd20190417A9.057.833.132.634.705.20
DBEFXtrackers MS20190417ETF3.112.521.521.701.000.81
DBEMXtrackers MS20190417ETF43.26114.927.427.60107.50107.32
DBEUXtrackers MS20190417ETF3.412.983.872.45-0.880.53
DBEZXtrackers MS20190417ETF7.687.275.657.121.620.15
DBGRXtrackers MS20190417ETF15.807.263.136.434.130.83
DBIDesigner Bra20190417A5.934.020.991.283.032.75
DBJPXtrackers MS20190417ETF2.722.150.960.991.191.16
DBLVAdvisorShare20190417ETF34.8760.2548.1559.8312.090.42
DBVTDBV Technolo20190417A27.7816.954.876.4512.0910.50
DBXDropbox, Inc20190417A5.445.401.231.514.173.89
DCARDropCar, Inc20190417A166.89134.0487.63107.3546.4026.68
DCHFExchange-Tra20190417ETN15.10
DCIDonaldson Co20190417A9.723.821.912.411.901.41
DCODucommun Inc20190417A42.2724.4515.8818.058.576.41
DCOMDime Communi20190417A26.7111.48-0.330.4111.8111.07
DCPDCP Midstrea20190417A11.665.181.891.873.293.31
DCPHDeciphera Ph20190417A52.9231.6512.8317.5118.8214.14
DDD3D Systems C20190417A9.517.672.642.815.024.85
DDGProshares Sh20190417ETF20.7825.4625.4625.460.000.00
DDIVFirst Trust20190417ETF13.2319.3219.3219.320.000.00
DDLSWisdomTree D20190417ETF14.908.998.569.080.43-0.09
DDMProShares Ul20190417ETF2.242.390.250.562.141.82
DDSDillards Inc20190417A18.429.274.284.354.994.92
DDWMWisdomTree D20190417ETF16.4010.109.6111.200.48-1.10
DEDeere & Comp20190417A4.152.210.530.461.671.75
DEAEasterly Gov20190417A7.596.053.503.742.552.31
DECKDeckers Outd20190417A15.667.854.505.073.352.78
DEEFXtrackers FT20190417ETF22.4525.8724.4924.491.391.39
DEFInvesco Defe20190417ETF29.1618.0917.2117.580.880.51
DEFAiShares Adap20190417ETF21.0324.71-45.4624.7170.170.00
DEIDouglas Emme20190417A4.462.211.121.271.090.94
DELLDell Technol20190417A8.594.362.202.412.161.95
DEMWisdomTree E20190417ETF3.362.532.332.100.200.42
DENNDENNY'S CORP20190417A9.877.641.622.216.025.44
DESWisdomTree U20190417ETF5.365.462.412.543.062.93
DESPDespegar.com20190417A16.439.761.503.338.266.43
DEURExchange-Tra20190417ETN11.7412.5712.5712.570.000.00
DEUSXtrackers Ru20190417ETF11.9011.8211.7111.650.110.17
DEWWisdomTree G20190417ETF14.785.145.055.140.090.00
DFEWisdomTree E20190417ETF4.772.762.672.740.090.02
DFENDirexion Dai20190417ETF15.0017.007.959.199.057.81
DFFNDIFFUSION PH20190417A409.81310.97319.41316.23-8.44-5.26
DFINDonnelley Fi20190417A22.289.600.633.278.976.33
DFJWisdomTree J20190417ETF8.334.541.642.582.901.95
DFNDReality Shar20190417ETF17.46
DFNLDavis Select20190417ETF26.1420.5119.1519.791.360.72
DFSDiscover Fin20190417A3.792.670.880.881.791.78
DFVSiPath US Tre20190417ETF225.43
DGDollar Gener20190417A3.631.660.570.691.090.97
DGAZVelocityShar20190417ETN12.6313.8312.3712.811.461.03
DGBPExchange-Tra20190417ETN15.68
DGICADonegal Grou20190417A115.3468.9643.7848.7925.1820.16
DGICBDonegal Grou20190417A687.94
DGIIDigi Interna20190417A27.5427.087.288.0419.8019.04
DGLDVelocityShar20190417ETF4.713.311.592.471.720.84
DGLYDigital Ally20190417A145.4696.9369.6855.1427.2541.79
DGPDB Gold Doub20190417ETN25.0121.2518.6318.662.622.59
DGREWisdomTree T20190417ETF38.1637.6935.0937.342.600.35
DGROiShares Core20190417ETF2.702.421.311.421.111.00
DGRSWisdomTree T20190417ETF22.738.977.717.481.271.49
DGRWWisdomTree T20190417ETF2.942.631.982.090.650.54
DGSWisdomTree E20190417ETF9.666.074.984.961.081.10
DGTSPDR Global20190417ETF10.012.532.552.55-0.02-0.02
DGXQuest Diagno20190417A4.392.510.651.071.851.44
DGZDB Gold Shor20190417ETN84.1382.0982.0982.090.000.00
DHID.R. Horton20190417A2.358.810.790.848.028.00
DHILDiamond Hill20190417A163.8182.1169.1169.8913.0412.22
DHRDanaher Corp20190417A2.993.141.621.851.511.29
DHSWisdomTree U20190417ETF3.3211.826.786.685.045.14
DHTDHT HOLDINGS20190417A21.2317.338.929.558.417.79
DHXDHI Group, I20190417A42.7432.7341.6642.33-8.93-9.60
DIASPDR Dow Jon20190417ETF0.500.520.160.280.350.24
DIALColumbia Div20190417ETF20.1513.2713.2713.270.000.00
DIGProShares Ul20190417ETF4.764.542.150.362.404.16
DIMWisdomTree I20190417ETF13.886.346.256.300.090.04
DINDine Brands20190417A20.548.794.014.464.774.33
DINTDavis Select20190417ETF27.3025.1224.0724.721.040.39
DIODDiodes Inc20190417A14.737.955.576.452.381.50
DISThe Walt Dis20190417A1.251.691.051.100.640.59
DISCADiscovery, I20190417A3.648.964.284.864.684.14
DISCKDiscovery, I20190417A3.953.37-0.70-0.104.083.48
DISHDISH Network20190417A4.0716.812.863.1513.9513.69
DIVGlobal X Sup20190417ETF9.675.744.004.251.751.49
DIVAAGFiQ Hedged20190417ETF62.3855.4213.53-1.0941.8956.51
DIVBiShares U.S.20190417ETF19.4317.7016.1016.751.600.96
DIVCC-Tracks Exc20190417ETN320.51
DIVOAmplify CWP20190417ETF32.097.599.518.71-1.91-1.11
DIVYReality Shar20190417ETF49.1234.3934.3934.390.000.00
DJCIETRACS Linke20190417ETN39.4612.5412.5412.540.000.00
DJDInvesco Dow20190417ETF11.1714.9014.6614.640.240.26
DJPiPath Bloomb20190417ETN4.403.262.422.440.840.82
DJPYExchange-Tra20190417ETN12.38
DKDelek US Hol20190417A13.346.053.634.812.421.24
DKLDELEK LOGIST20190417A39.1130.9728.3728.842.602.13
DKSDick's Sport20190417A4.383.311.971.691.341.62
DLADelta Appare20190417A325.33176.25176.16175.420.090.83
DLBDolby Labora20190417A8.193.281.581.421.701.86
DLBRVelocityShar20190417ETN204.87
DLHCDLH Holdings20190417A111.2382.7476.8377.865.914.88
DLNWisdomTree U20190417ETF2.591.843.202.57-1.36-0.73
DLNGDYNAGAS LNG20190417A83.4460.7035.7435.9924.9624.72
DLPHDelphi Techn20190417A14.528.064.485.443.582.62
DLPNDolphin Ente20190417A794.32475.39475.39475.390.000.00
DLRDigital Real20190417A5.012.270.390.491.881.78
DLSWisdomTree I20190417ETF5.174.914.614.630.300.28
DLTHDuluth Holdi20190417A25.9814.736.826.457.928.28
DLTRDollar Tree20190417A3.472.051.040.941.011.11
DLXDeluxe Corpo20190417A12.094.431.622.212.812.22
DMACDiaMedica Th20190417A59.3877.4272.0871.905.355.53
DMLPDorchester M20190417A31.6017.2414.5713.752.673.49
DMPIDelMar Pharm20190417A329.75246.73202.57222.0144.1524.71
DMRCDigimarc Cor20190417A115.4844.8929.6134.3515.2810.55
DMREDeltaShares20190417ETF37.83
DMRLDeltaShares20190417ETF43.0515.0315.0315.030.000.00
DMRMDeltaShares20190417ETF48.8415.4515.4115.450.040.00
DMRSDeltaShares20190417ETF48.174.104.104.100.000.00
DNJRGolden Bull20190417A1048.001158.941104.051122.6854.8936.26
DNKNDunkin' Bran20190417A6.9010.251.001.139.259.12
DNLWisdomTree G20190417ETF18.058.249.417.73-1.180.51
DNLIDenali Thera20190417A34.1224.528.208.8116.3215.71
DNNDenison Mine20190417A55.0991.6190.8591.020.760.58
DNOWNOW INC.20190417A10.086.352.862.903.513.45
DNRDenbury Reso20190417A43.6235.4120.0923.5515.3211.86
DODiamond Offs20190417A9.097.062.903.954.163.12
DOCPHYSICIANS R20190417A6.414.631.971.842.662.79
DOCUDocuSign, In20190417A8.615.321.212.234.113.09
DOGProShares Sh20190417ETF1.851.810.090.581.711.23
DOGSArrow Dogs o20190417ETF251.32
DOGZDogness (Int20190417A538.09277.44191.28186.5486.1690.90
DOLWisdomTree I20190417ETF10.497.718.328.30-0.61-0.59
DOMODomo, Inc. C20190417A31.9616.2410.3110.515.935.73
DONWisdomTree U20190417ETF3.423.830.940.762.893.07
DOOWisdomTree i20190417ETF15.5312.8912.8512.890.040.00
DOOOBRP Inc. Com20190417A22.0610.373.514.126.876.25
DOORMASONITE INT20190417A21.429.733.954.625.785.11
DORMDorman Produ20190417A24.066.853.142.823.714.03
DOVDover Corpor20190417A3.661.900.630.781.271.12
DOWDow Inc.20190417A3.271.71-0.150.641.861.07
DOXAmdocs Limit20190417A5.438.450.110.148.358.32
DPHCDiamondPeak20190417A102.5620.5220.5220.520.000.00
DPSTDirexion Dai20190417ETF21.3318.5911.4212.857.165.73
DPWDPW Holdings20190417A79.2399.4156.0378.1443.3921.28
DPZDomino's Piz20190417A9.526.602.863.743.732.86
DRADDigirad Corp20190417A225.67225.86171.94171.9453.9253.92
DREDuke Realty20190417A3.522.681.171.551.511.13
DRHDiamondRock20190417A9.458.133.214.024.934.11
DRIDarden Resta20190417A4.382.571.611.720.960.85
DRIODarioHealth20190417A229.02445.42274.69274.73170.73170.69
DRIPDirexion Dai20190417ETF12.2310.864.346.726.524.14
DRIVGlobal X Aut20190417ETF21.4528.1127.9726.050.142.06
DRNDirexion Dai20190417ETF49.9042.7931.5234.0411.278.76
DRNADicerna Phar20190417A31.8819.776.766.2413.0213.54
DRQDril-Quip, I20190417A17.305.591.082.854.512.74
DRRMarket Vecto20190417ETN349.79526.24526.24526.240.000.00
DRRXDurect Corp20190417A129.26107.0439.5869.0967.4737.96
DRSKAptus Define20190417ETF13.369.6510.099.44-0.430.22
DRVDirexion Dai20190417ETF23.0631.2817.1926.7914.094.50
DRWWisdomTree G20190417ETF11.536.502.885.823.620.68
DSDrive Shack20190417A36.6518.139.7610.638.377.50
DSEDuff & Phelp20190417A44.2327.3620.0320.437.346.93
DSGXDescartes Sy20190417A9.855.390.431.264.964.12
DSIiShares MSCI20190417ETF2.641.360.300.431.060.93
DSKEDaseke, Inc.20190417A26.7623.186.966.1016.2217.07
DSLVVelocityShar20190417ETF14.8510.205.318.754.881.44
DSPGDSP Group In20190417A27.7015.985.186.1610.799.82
DSSDocument Sec20190417A148.52100.6795.1599.645.521.03
DSSIDiamond S Sh20190417A80.1650.6928.8834.2221.8116.47
DSTLDistillate U20190417ETF10.5029.9932.1832.18-2.20-2.20
DSWLDeswell Indu20190417A56.2023.7213.1213.1210.5910.59
DSXDiana Shippi20190417A43.9132.118.7516.1723.3815.97
DTDWisdomTree U20190417ETF3.802.851.952.210.900.65
DTEDTE Energy C20190417A3.071.330.640.560.690.77
DTEADAVIDsTEA In20190417A132.8390.2968.5370.3921.7519.90
DTECALPS Disrupt20190417ETF40.4245.4027.5844.0017.821.40
DTHWisdomTree I20190417ETF13.697.837.107.080.730.75
DTILPrecision Bi20190417A113.54112.2939.8151.8672.4860.43
DTNWisdomTree U20190417ETF3.594.471.692.062.782.40
DTODB Crude Oil20190417ETN208.58151.14157.51157.51-6.37-6.37
DTSSDatasea Inc.20190417A902.23506.70460.06460.3446.6346.35
DTYLiPath US Tre20190417ETF240.64
DUGProShares Ul20190417ETF9.165.934.244.981.690.95
DUKDuke Energy20190417A1.492.221.151.221.071.01
DURAVanEck Vecto20190417ETF6.657.033.073.423.953.61
DUSADavis Select20190417ETF25.5111.8311.8611.83-0.030.00
DUSLDirexion Dai20190417ETF26.1317.2112.8812.704.334.51
DUSTDirexion Dai20190417ETF5.064.752.022.162.742.59
DVADaVita Inc.20190417A5.152.830.370.812.462.02
DVAXDynavax Tech20190417A23.2716.677.907.398.779.27
DVDDover Motors20190417A158.84144.36144.34144.340.020.02
DVLUFirst Trust20190417ETF22.2623.1922.5622.560.630.63
DVNDevon Energy20190417A3.203.010.931.252.081.76
DVOLFirst Trust20190417ETF22.6412.5412.5412.540.000.00
DVPDeep Value E20190417ETF16.4512.3711.0611.661.320.71
DVYiShares Sele20190417ETF1.652.430.010.102.432.34
DVYAiShares Asia20190417ETF22.9111.0411.0411.040.000.00
DVYEiShares Emer20190417ETF6.346.121.922.604.213.52
DWASInvesco DWA20190417ETF17.9612.648.508.584.144.06
DWATArrow Invest20190417ETF110.70
DWCRArrow DWA Co20190417ETF53.3810.7410.7410.740.000.00
DWFISPDR Dorsey20190417ETF21.5712.7812.7812.780.000.00
DWLDDavis Select20190417ETF29.3812.3310.6910.911.641.42
DWMWisdomTree I20190417ETF11.906.366.846.54-0.48-0.17
DWMCAdvisorShare20190417ETF166.28384.18384.18384.180.000.00
DWMFWisdomTree I20190417ETF60.919.529.529.520.000.00
DWPPFirst Trust20190417ETF35.6020.5519.1120.161.440.39
DWSHAdvisorShare20190417ETF68.3549.6237.9339.0911.6910.52
DWSNDawson Geoph20190417A91.1942.3824.2725.6518.1116.72
DWXSPDR S&P Int20190417ETF5.324.721.581.893.142.83
DXDynex Capita20190417A16.3614.827.4110.327.404.50
DXCDXC Technolo20190417A3.852.210.570.981.641.23
DXCMDexCom, Inc.20190417A12.996.963.323.953.643.02
DXDProShares Ul20190417ETF3.673.331.181.532.151.80
DXGEWisdomTree G20190417ETF16.168.078.078.180.00-0.10
DXJWisdomTree J20190417ETF1.952.711.931.820.780.89
DXJSWisdomTree J20190417ETF20.6614.148.718.695.445.45
DXLGDestination20190417A105.7071.0620.7324.6850.3346.38
DXPEDXP Enterpri20190417A51.8330.4111.7513.6018.6716.81
DXYNDixie Group20190417A451.67275.93274.93274.931.001.00
DYDycom Indust20190417A19.189.144.635.204.523.94
DYAIDyadic Inter20190417A399.821150.07551.80554.61598.27595.46
DYLSWisdomTree D20190417ETF13.3314.2513.8414.130.410.12
DYNFBlackRock U.20190417ETF8.0213.0013.0013.000.000.00
DYNTDynatronics20190417A410.37371.23371.23371.230.000.00
DZKDirexion Dai20190417ETF60.2560.7360.4566.930.28-6.20
DZSIDASAN Zhone20190417A308.21138.49129.19128.969.299.53
DZZDB Gold Doub20190417ETN93.6313.82-0.86-0.8614.6814.68
EAElectronic A20190417A2.7112.5311.2711.881.270.65
EAFGrafTech Int20190417A12.488.334.314.134.034.22
EAGGiShares ESG20190417ETF7.114.604.624.59-0.020.01
EARNELLINGTON RE20190417A20.5312.895.616.647.286.24
EARSAuris Medica20190417A156.63126.66120.30119.716.366.95
EASGXtrackers MS20190417ETF12.3771.1271.1271.120.000.00
EASIAmplify EASI20190417ETF12.324.424.424.420.000.00
EASTEASTSIDE DIS20190417A240.26104.8694.7098.8310.166.04
EATBrinker Inte20190417A7.873.611.451.552.162.06
EBEventbrite,20190417A24.6813.477.358.636.124.83
EBAYeBay Inc20190417A2.863.181.020.712.162.36
EBFEnnis, Inc.20190417A23.9210.925.918.825.012.10
EBIXEbix Inc20190417A21.976.422.663.143.763.28
EBIZGlobal X E-c20190417ETF30.4731.2030.1530.151.051.05
EBMTEagle Bancor20190417A221.91142.5843.0573.8899.5468.70
EBNDSPDR Bloombe20190417ETF5.774.434.044.070.390.36
EBSEmergent Bio20190417A23.8814.422.016.5612.417.85
EBSBMeridian Ban20190417A12.6813.283.473.749.819.66
EBTCEnterprise B20190417A327.71160.10122.90122.9037.2037.20
ECHiShares MSCI20190417ETF4.935.312.382.962.942.35
ECHOEcho Global20190417A16.1714.33-0.110.2314.4514.11
ECLEcolab, Inc.20190417A3.101.970.250.151.721.82
ECNSiShares MSCI20190417ETF69.4358.2958.0558.050.240.24
ECOLUS Ecology,20190417A32.668.894.184.654.724.24
ECOMCHANNELADVIS20190417A31.2219.20-0.63-0.5819.8319.78
ECONColumbia Eme20190417ETF7.564.093.633.720.460.37
ECORelectroCore,20190417A209.12101.1765.9574.2735.2226.90
ECPGEncore Capit20190417A20.0110.272.811.607.458.66
ECTECA Marcellu20190417A62.8739.5739.5739.570.000.00
EDConsolidated20190417A2.862.200.67-0.041.532.24
EDCDirexion Dai20190417ETF7.7711.7110.568.791.152.92
EDENiShares MSCI20190417ETF26.6028.6929.1229.12-0.43-0.43
EDITEditas Medic20190417A17.6511.434.214.347.227.09
EDIVSPDR S&P Eme20190417ETF16.9913.9713.5013.810.470.16
EDNTEdison Natio20190417A382.37137.68123.14123.1414.5414.54
EDOGALPS Emergin20190417ETF27.9818.6017.3317.331.271.27
EDOWFirst Trust20190417ETF17.319.617.509.122.110.49
EDRYEuroDry Ltd.20190417A346.67191.1998.1798.1793.0293.02
EDUCEducational20190417A218.34151.37148.34148.953.032.42
EDVVanguard Wor20190417ETF7.926.431.291.735.144.70
EDZDirexion Dai20190417ETF9.514.792.873.101.931.69
EEEl Paso Elec20190417A11.614.832.282.182.552.65
EEFTEuronet Worl20190417A13.597.644.565.293.082.35
EEHELEMENTS Lin20190417ETN550.33
EELVInvesco S&P20190417ETF19.7010.397.399.073.001.32
EEMiShares MSCI20190417ETF2.243.101.852.081.261.03
EEMAiShares MSCI20190417ETF18.0213.4112.9613.190.450.22
EEMDAAM S&P Emer20190417ETF49.944.294.294.290.000.00
EEMOInvesco S&P20190417ETF69.2619.8919.2519.250.630.63
EEMSiShares MSCI20190417ETF20.6011.4510.0910.081.371.38
EEMViShares Edge20190417ETF1.915.975.605.650.380.34
EEMXSPDR MSCI Em20190417ETF14.554.854.854.850.000.00
EESWisdomTree U20190417ETF10.717.687.457.480.230.19
EETProShares Ul20190417ETF66.9031.8421.7224.1110.127.73
EEVProShares Tr20190417ETF8.349.487.448.302.041.18
EEXEmerald Hold20190417A32.077.890.601.267.296.63
EFAiShares MSCI20190417ETF1.502.291.301.520.990.77
EFADProShares MS20190417ETF18.0117.2117.2117.130.000.08
EFASGlobal X MSC20190417ETF42.6171.2071.2071.200.000.00
EFAViShares Edge20190417ETF1.411.561.281.310.280.25
EFAXSPDR MSCI EA20190417ETF26.9431.9431.9431.940.000.00
EFCEllington Fi20190417A9.307.323.441.583.885.74
EFGiShares MSCI20190417ETF4.232.802.672.670.140.13
EFNLiShares MSCI20190417ETF35.3417.1617.7017.37-0.55-0.22
EFOProShares Ul20190417ETF60.9425.9231.1031.10-5.18-5.18
EFOIEnergy Focus20190417A144.38288.36199.45217.3588.9171.01
EFSCEnterprise F20190417A20.1813.993.574.9010.429.12
EFUProShares Tr20190417ETF43.20
EFViShares MSCI20190417ETF2.002.281.151.201.131.08
EFXEquifax, Inc20190417A5.022.560.971.081.591.48
EFZProShares Tr20190417ETF6.913.825.705.69-1.88-1.87
EGANeGain Corpor20190417A24.7124.3011.22-9.6513.0833.95
EGBNEagle Bancor20190417A30.0213.317.238.886.084.43
EGHT8x8, Inc. Co20190417A6.514.260.020.534.253.73
EGLEEagle Bulk S20190417A30.5630.543.138.2427.4122.30
EGOEldorado Gol20190417A23.3122.978.228.0514.7514.93
EGOVNIC Inc20190417A11.026.153.904.532.261.63
EGPEastGroup Pr20190417A15.186.562.723.253.833.31
EGPTVanEck Vecto20190417ETF131.8368.0752.8957.5315.1810.54
EGRXEagle Pharma20190417A39.8616.152.323.7013.8312.45
EGYVaalco Energ20190417A63.4043.7823.9224.6719.8619.11
EHCEncompass He20190417A8.384.172.381.851.792.33
EHTHeHealth, Inc20190417A32.2519.272.267.8317.0011.44
EIDOiShares MSCI20190417ETF3.763.972.522.731.451.25
EIDXEidos Therap20190417A167.6981.7859.0479.4822.742.30
EIGEmployers Ho20190417A14.515.580.881.334.704.26
EIGIEndurance In20190417A24.0073.4964.0366.599.487.05
EIGREiger BioPha20190417A82.9137.108.8311.3628.2825.74
EIRLiShares MSCI20190417ETF35.329.499.499.490.000.00
EISiShares MSCI20190417ETF24.0012.8012.7112.710.090.09
EIXEdison Inter20190417A4.743.061.171.321.891.74
EKARIdeanomics N20190417ETF95.9244.7944.7944.790.000.00
EKSOEkso Bionics20190417A72.8064.3866.1265.25-1.73-0.86
ELThe Estee La20190417A3.863.492.111.601.371.89
ELANElanco Anima20190417A8.012.931.891.721.061.20
ELDWisdomTree E20190417ETF46.5127.6128.7528.75-1.14-1.14
ELFe.l.f. Beaut20190417A14.778.81-5.43-5.1314.2413.94
ELGXEndologix In20190417A46.5644.5420.0818.2924.4526.25
ELLOEllomay Capi20190417A430.05576.35570.09573.346.253.01
ELMDElectromed,20190417A66.9544.5944.3044.300.280.28
ELOXEloxx Pharma20190417A243.26180.49120.73123.8559.7656.64
ELSEquity Lifes20190417A7.062.720.930.931.791.79
ELSEElectro-Sens20190417A435.1696.1089.1689.166.946.94
ELTKEltek Ltd20190417A278.18156.1775.1876.2380.9979.94
ELVTElevate Cred20190417A41.5234.31-19.41-7.9753.7142.27
ELYCallaway Gol20190417A6.604.401.051.663.352.74
EMAGVanEck Vecto20190417ETF134.60
EMANeMagin Corpo20190417A163.62106.92106.95107.15-0.03-0.23
EMBiShares J.P.20190417ETF0.980.780.500.560.280.22
EMBHiShares Inte20190417ETF27.9912.7312.7312.730.000.00
EMCBWisdomTree E20190417ETF79.1542.8542.8542.850.000.00
EMCFEmclaire Fin20190417A263.4092.7537.4539.7255.3053.03
EMCGWisdomTree E20190417ETF41.8331.0530.5631.080.49-0.03
EMDVProShares MS20190417ETF35.7129.1016.4816.3412.6212.75
EMEEMCOR Group,20190417A8.845.800.28-0.995.526.79
EMFMGlobal X MSC20190417ETF71.1526.8526.8526.850.000.00
EMGFiShares Edge20190417ETF12.885.655.125.350.530.31
EMHYiShares J.P.20190417ETF7.284.934.434.600.500.33
EMIFiShares Emer20190417ETF52.5545.0652.5044.42-7.450.64
EMIHXtrackers Em20190417ETF30.7710.0910.0910.090.000.00
EMKREmcore Corp20190417A41.8737.0616.9315.1020.1321.96
EMLEastern Comp20190417A118.6751.5055.6155.61-4.11-4.11
EMLCVanEck Vecto20190417ETF2.962.991.952.631.040.37
EMLPFirst Trust20190417ETF4.453.412.742.110.671.30
EMMFWisdomTree E20190417ETF37.129.529.529.520.000.00
EMMSEmmis Commun20190417A438.74146.6486.2686.2660.3760.37
EMNEastman Chem20190417A4.462.921.091.071.831.85
EMPEntergy Miss20190417A30.1117.8617.2517.300.610.56
EMQQEMQQ The Eme20190417ETF9.6112.1112.9513.23-0.84-1.12
EMREmerson Elec20190417A1.782.301.111.141.191.16
EMSGXtrackers MS20190417ETF37.43
EMSHProShares Sh20190417ETF31.9331.7831.7831.780.000.00
EMTLSPDR DoubleL20190417ETF31.8818.5418.3918.390.160.16
EMTYProShares De20190417ETF20.678.785.465.463.323.32
EMXEMX Royalty20190417A121.2980.6878.7278.721.961.96
EMXCiShares MSCI20190417ETF17.5817.4919.6417.49-2.150.00
ENBEnbridge, In20190417A2.702.510.810.961.701.54
ENBLENABLE MIDST20190417A10.845.04-0.412.275.442.76
ENDPEndo Interna20190417A14.4214.663.535.1011.139.57
ENFRAlerian Ener20190417ETF48.1323.7516.9516.966.806.79
ENGENGlobal Cor20190417A489.12434.70411.04419.7423.6614.96
ENLCENLINK MIDST20190417A8.116.614.735.311.841.30
ENLVEnlivex Ther20190417A443.68312.79300.52300.2412.2712.55
ENOBEnochian Bio20190417A135.2485.1973.5372.8011.6612.39
ENORiShares MSCI20190417ETF51.3641.7642.2042.74-0.44-0.97
ENPHEnphase Ener20190417A11.157.652.082.495.575.00
ENREnergizer Ho20190417A7.333.101.031.012.072.10
ENSEnerSys, Inc20190417A17.257.070.781.616.295.46
ENSGThe Ensign G20190417A19.2418.18-4.60-1.0922.7819.27
ENSVEnservco Cor20190417A246.48252.41176.45185.3975.9667.02
ENTGlobal Eagle20190417A80.3571.9155.2358.9116.6813.00
ENTAEnanta Pharm20190417A48.7518.708.8010.559.908.15
ENTGEntegris Inc20190417A5.185.051.972.563.092.50
ENTRERShares Ent20190417ETF28.229.006.716.842.282.16
ENTXEntera Bio L20190417A643.38722.17722.17722.170.000.00
ENVENVESTNET, I20190417A19.547.364.704.992.662.37
ENVAEnova Intern20190417A18.147.180.770.576.416.61
ENZEnzo Biochem20190417A60.5038.56-2.770.4241.3438.14
ENZLiShares Trus20190417ETF28.5235.91-12.26-2.8648.1738.77
EOGEOG Resource20190417A3.643.541.231.852.321.69
EOLSEvolus, Inc.20190417A62.6241.8028.9428.4412.8613.36
EPAMEPAM SYSTEMS20190417A17.577.424.474.902.962.52
EPAYBottomline T20190417A15.7612.501.231.5711.2710.93
EPCEdgewell Per20190417A9.275.882.703.273.182.61
EPDEnterprise P20190417A3.502.971.831.781.131.19
EPHEiShares MSCI20190417ETF4.733.881.902.341.981.55
EPIWisdomTree I20190417ETF3.772.391.631.740.760.64
EPIXESSA Pharma20190417A572.50539.67463.64466.0076.0373.67
EPMEvolution Pe20190417A26.3122.5314.4714.838.067.70
EPOLiShares MSCI20190417ETF4.493.833.311.870.521.96
EPPiShares MSCI20190417ETF2.162.110.961.291.150.82
EPREPR Properti20190417A7.363.351.751.861.601.48
EPRFInnovator S&20190417ETF36.45156.84156.84156.840.000.00
EPRTEssential Pr20190417A20.716.453.564.112.902.34
EPSWisdomTree U20190417ETF15.8412.7812.7512.740.030.04
EPSNEpsilon Ener20190417A1627.91458.79505.19505.19-46.40-46.40
EPUiShares MSCI20190417ETF12.2810.158.7710.791.39-0.64
EPVProShares Ul20190417ETF15.8919.894.563.9515.3415.94
EPZMEpizyme, Inc20190417A34.4331.4328.4019.303.0212.12
EQEquillium, I20190417A380.58149.6058.7195.4890.8954.12
EQALInvesco Russ20190417ETF5.474.813.512.031.302.78
EQBKEquity Bancs20190417A89.3837.0712.8216.9824.2520.09
EQCEquity Commo20190417A4.833.020.821.262.201.77
EQHEquitable Ho20190417A5.263.471.371.822.101.65
EQIXEquinix, Inc20190417A11.674.502.122.222.392.28
EQLALPS Equal S20190417ETF7.727.055.996.251.060.80
EQMEQM Midstrea20190417A10.846.494.893.261.593.23
EQREquity Resid20190417A3.661.720.350.171.371.55
EQRRProShares Eq20190417ETF43.71315.2963.91188.19251.38127.10
EQSEquus Total20190417A429.42766.65680.95680.9585.7085.70
EQTEQT CORP20190417A5.185.162.722.572.452.59
EQWLInvesco S&P20190417ETF22.207.797.637.630.160.16
ERAERA GROUP IN20190417A53.0125.3216.3117.009.088.38
ERFEnerplus Cor20190417A11.4912.102.482.899.629.22
ERIEldorado Res20190417A12.037.222.192.965.034.26
ERIEErie Indemni20190417A24.7011.514.585.256.946.27
ERIIEnergy Recov20190417A21.5226.27-1.290.1327.5626.13
ERMEquityCompas20190417ETF23.3720.0819.7919.790.290.29
EROSEROS INTERNA20190417A25.9119.378.0211.5711.357.80
ERSXERShares Non20190417ETF120.9438.8138.8038.810.010.00
ERUSiShares MSCI20190417ETF3.493.191.181.542.011.65
ERXDirexion Dai20190417ETF4.214.392.751.701.642.70
ERYDirexion Dai20190417ETF8.975.854.063.671.792.18
ESEversource E20190417A2.222.990.680.142.312.86
ESBKElmira Savin20190417A112.7128.4224.8224.713.603.71
ESCAEscalade Inc20190417A162.35143.10145.52145.52-2.42-2.42
ESEESCO Technol20190417A23.959.034.074.464.964.57
ESEAEuroseas Ltd20190417A375.43261.28182.13182.1379.1579.15
ESGFlexShares T20190417ETF5.365.936.846.02-0.91-0.10
ESGDiShares Trus20190417ETF6.274.262.713.961.560.30
ESGEiShares, Inc20190417ETF17.986.985.816.221.170.75
ESGGFlexShares S20190417ETF24.002.953.112.95-0.150.00
ESGNColumbia Sus20190417ETF87.15136.31136.31136.310.000.00
ESGREnstar Group20190417A53.5523.8118.1619.225.654.59
ESGSColumbia Sus20190417ETF42.6438.0738.0738.070.000.00
ESGUiShares Trus20190417ETF6.313.813.053.550.750.26
ESGVVanguard ESG20190417ETF5.563.611.602.672.010.94
ESIElement Solu20190417A9.2213.8312.3312.301.511.54
ESLTElbit System20190417A76.2836.9731.2530.325.726.64
ESMLiShares ESG20190417ETF15.5242.4943.3243.320.100.10
ESNTEssent Group20190417A9.154.581.671.862.902.72
ESPEspey Mfg. &20190417A338.9282.2568.9258.6513.3323.59
ESPOVanEck Vecto20190417ETF18.5910.209.5810.710.63-0.51
ESPREsperion The20190417A30.2716.457.206.809.269.66
ESRTEMPIRE STATE20190417A6.753.711.671.772.041.93
ESSEssex Proper20190417A9.724.441.862.202.592.24
ESSAESSA Bancorp20190417A128.5711.4912.1412.16-0.64-0.67
ESTAEstablishmen20190417A114.2482.4678.5748.813.8933.65
ESTCElastic N.V.20190417A19.8117.087.719.729.387.36
ESTEEarthstone E20190417A36.0116.84-0.812.0417.6514.80
ESXBCommunity Ba20190417A152.1035.6417.8918.7817.7516.85
ETEnergy Trans20190417A6.485.602.572.783.042.81
ETFCE*Trade Fina20190417A2.603.140.630.992.512.15
ETHEthan Allen20190417A12.355.701.181.574.524.13
ETHOETF Managers20190417ETF32.8210.77-2.9210.7713.690.00
ETMEntercom Com20190417A16.3012.799.916.682.896.10
ETNEaton Corpor20190417A2.571.800.240.631.551.17
ETONEton Pharmac20190417A224.87118.1573.7475.0344.4143.12
ETREntergy Corp20190417A2.651.680.590.931.100.75
ETRNEquitrans Mi20190417A6.825.913.013.262.892.65
ETSYEtsy, Inc.20190417A8.725.112.452.272.662.84
ETTXEntasis Ther20190417A288.19191.77208.04208.04-16.27-16.27
EUDGWisdomTree E20190417ETF18.049.239.239.230.000.00
EUDVProShares MS20190417ETF19.3210.3310.3310.330.000.00
EUFNiShares MSCI20190417ETF5.095.283.912.951.372.33
EUMProShares Tr20190417ETF5.625.333.394.041.941.29
EUMFWisdomTree E20190417ETF56.058.588.588.580.000.00
EUMViShares Edge20190417ETF14.729.2311.3811.49-2.15-2.27
EURLDirexion Dai20190417ETF12.818.7610.299.50-1.53-0.74
EURNEURONAV NV20190417A11.118.945.555.743.393.20
EURZXtrackers Eu20190417ETF27.36122.10122.10122.100.000.00
EUSAiShares MSCI20190417ETF5.714.374.284.300.100.08
EUSCWisdomTree E20190417ETF11.0617.441.58-0.1315.8617.57
EVEaton Vance20190417A5.567.152.602.594.554.56
EVAEnviva Partn20190417A34.9020.638.3214.7412.315.89
EVBGEverbridge,20190417A23.4416.625.966.3410.6710.29
EVBNEvans Bancor20190417A80.4499.8991.1194.058.785.84
EVCEntravision20190417A35.2325.0915.4117.079.688.02
EVEREverQuote, I20190417A259.35137.1198.12102.5839.0034.53
EVFMEvofem Biosc20190417A192.12162.75122.81134.1939.9428.56
EVGNEVOGENE LTD.20190417A164.7881.2563.1758.1618.0823.09
EVHEvolent Heal20190417A14.0211.194.196.057.005.14
EVIEVI Industri20190417A99.9662.8452.2653.2410.589.60
EVKEver-Glory I20190417A291.23244.14244.14244.140.000.00
EVLOEvelo Biosci20190417A284.42100.6296.5098.074.122.55
EVOKEvoke Pharma20190417A154.94112.6188.0686.8224.5425.79
EVOLEvolving Sys20190417A244.95207.91207.03213.730.88-5.82
EVOPEVO Payments20190417A34.0832.58-0.884.5633.4628.03
EVREvercore Inc20190417A8.552.960.781.092.191.87
EVRGEvergy, Inc.20190417A5.362.63-0.14-0.062.772.69
EVRIEveri Holdin20190417A10.4312.727.487.875.274.88
EVSIEnvision Sol20190417A163.34168.73127.09127.0941.6441.64
EVTCEVERTEC, INC20190417A10.575.072.002.253.072.82
EWEdwards Life20190417A6.563.671.601.452.072.23
EWAiShares MSCI20190417ETF4.573.351.611.831.711.50
EWBCEast-West Ba20190417A6.416.900.861.266.035.63
EWCiShares MSCI20190417ETF3.492.691.942.190.750.50
EWCOInvesco Exch20190417ETF19.3117.5717.5717.570.000.00
EWDiShares MSCI20190417ETF3.092.680.480.912.201.78
EWGiShares MSCI20190417ETF3.503.352.272.651.080.70
EWGSiShares MSCI20190417ETF19.9629.0930.2230.22-1.14-1.14
EWHiShares MSCI20190417ETF3.782.841.682.221.160.62
EWIiShares MSCI20190417ETF3.502.171.471.360.690.81
EWJiShares MSCI20190417ETF1.812.932.632.490.300.44
EWJEiShares MSCI20190417ETF10.9616.1716.1716.170.000.00
EWJViShares MSCI20190417ETF8.61
EWKiShares MSCI20190417ETF21.6314.5115.0415.11-0.54-0.60
EWLiShares MSCI20190417ETF2.792.420.380.522.051.90
EWMiShares MSCI20190417ETF3.493.000.521.152.481.84
EWMCInvesco S&P20190417ETF24.5914.8014.7914.790.010.00
EWNiShares MSCI20190417ETF3.242.912.092.240.820.67
EWOiShares MSCI20190417ETF24.117.516.677.480.840.04
EWPiShares MSCI20190417ETF3.332.850.491.082.361.76
EWQiShares MSCI20190417ETF3.253.021.201.521.821.50
EWREInvesco S&P20190417ETF19.6510.067.619.272.450.79
EWSiShares MSCI20190417ETF4.023.762.222.351.551.41
EWSCInvesco S&P20190417ETF45.3435.1333.8633.861.271.27
EWTiShares MSCI20190417ETF2.772.701.321.851.040.86
EWUiShares MSCI20190417ETF2.952.280.570.761.721.52
EWUSiShares MSCI20190417ETF36.8741.2241.2241.220.000.00
EWVProShares Tr20190417ETF91.9827.4430.0230.02-2.58-2.58
EWWiShares MSCI20190417ETF2.171.970.490.651.491.32
EWXSPDR S&P Eme20190417ETF8.957.295.125.122.162.16
EWYiShares MSCI20190417ETF1.562.962.272.380.720.60
EWZiShares MSCI20190417ETF2.507.285.395.541.901.76
EWZSiShares MSCI20190417ETF43.1833.6433.1332.870.510.77
EXASExact Scienc20190417A11.868.311.302.737.015.58
EXCExelon Corpo20190417A2.062.230.881.131.351.10
EXELExelixis Inc20190417A5.855.350.540.724.814.63
EXFOEXFO INC.20190417A68.6761.1522.9126.0938.2435.06
EXIiShares Glob20190417ETF18.0511.6011.5111.560.090.05
EXKEndeavour Si20190417A44.2045.7928.7829.0217.0116.77
EXLSExlService H20190417A23.597.552.212.185.345.36
EXPEagle Materi20190417A9.774.931.361.733.573.19
EXPDExpeditors I20190417A3.031.670.150.391.531.28
EXPEExpedia Grou20190417A5.804.350.802.173.542.17
EXPIeXp World Ho20190417A122.0868.3020.3723.7247.9344.58
EXPOExponent Inc20190417A18.3515.271.642.1013.6313.17
EXPRExpress, Inc20190417A25.7419.4210.1810.189.179.26
EXRExtra Space20190417A5.092.520.310.542.201.98
EXTNExterran Cor20190417A23.768.492.953.475.545.02
EXTRExtreme Netw20190417A13.0620.315.1713.0915.197.29
EYENational Vis20190417A16.3014.690.040.2814.6514.41
EYEGEyegate Phar20190417A337.55288.64228.88233.6259.7655.03
EYENEyenovia, In20190417A279.17156.35117.38129.4339.1527.10
EYESSecond Sight20190417A107.2292.7584.0988.668.664.09
EYLDCambria Emer20190417ETF52.39114.1629.7129.7184.4584.45
EYPTEyePoint Pha20190417A79.8368.1324.8133.4543.3234.68
EZAiShares MSCI20190417ETF3.482.121.221.130.901.00
EZJProShares Ul20190417ETF155.28
EZMWisdomTree U20190417ETF6.694.451.892.172.562.28
EZPWEzcorp Inc20190417A14.3815.197.978.007.227.19
EZUiShare MSCI20190417ETF2.472.973.062.23-0.090.74
FFord Motor C20190417A10.528.614.564.694.043.92
FAARFirst Trust20190417ETF27.9414.5614.5614.560.000.00
FABFirst Trust20190417ETF32.2420.2520.2520.250.000.00
FADFirst Trust20190417ETF29.1711.5010.5410.580.960.91
FAFFirst Americ20190417A5.933.431.201.152.222.28
FALNiShares Fall20190417ETF15.8217.209.629.437.587.78
FAMIFarmmi, Inc.20190417A179.82133.5799.7489.1833.8344.39
FANFirst Trust20190417ETF11.119.0610.266.73-1.202.33
FANGDiamondback20190417A6.494.450.151.864.302.59
FARMFarmer Bros20190417A35.8617.94-1.627.8219.5610.13
FAROFaro Technol20190417A49.5929.272.173.3927.1025.87
FASDirexion Dai20190417ETF5.393.231.891.801.341.45
FASTFastenal Co20190417A2.903.560.682.282.891.29
FATFAT Brands I20190417A242.76408.86367.48367.4841.3841.38
FATEFate Therape20190417A28.8116.203.404.4712.7911.72
FAUSFirst Trust20190417ETF39.7813.6313.6313.630.000.00
FAZDirexion Dai20190417ETF11.8911.135.336.335.804.80
FBFacebook, In20190417A1.581.951.311.370.640.58
FBCFlagstar Ban20190417A11.336.212.912.983.293.23
FBGXUBS AG FI En20190417ETN80.2943.1810.0922.0433.0818.47
FBHSFORTUNE BRAN20190417A3.592.461.121.341.341.12
FBIOFortress Bio20190417A99.7676.9152.8546.6724.0630.24
FBIZFirst Busine20190417A203.6392.5490.2190.392.332.15
FBKFB Financial20190417A45.3827.9822.9023.635.094.36
FBMFoundation B20190417A31.8855.5245.9044.539.6210.99
FBMSFirst Bancsh20190417A52.8829.8419.2118.6710.6311.17
FBNCFirst Bancor20190417A24.9310.103.594.236.515.87
FBNDFidelity Tot20190417ETF4.053.412.482.640.930.77
FBPFirst BanCor20190417A9.1317.7213.1414.144.583.58
FBSSFauquier Ban20190417A410.52328.99328.87328.870.000.00
FBTFirst Trust20190417ETF8.035.572.713.762.861.81
FBZFirst Trust20190417ETF31.3119.8318.0116.991.822.84
FCFranklin Cov20190417A76.0662.7560.0259.332.733.43
FCAFirst Trust20190417ETF95.8061.6261.6261.620.000.00
FCALFirst Trust20190417ETF63.6920.8112.4620.818.350.00
FCANFirst Trust20190417ETF18.5817.8517.8517.850.000.00
FCAPFirst Capita20190417A336.4476.0766.9266.309.159.77
FCAUFIAT CHRYSLE20190417A6.024.850.821.514.023.34
FCBCFirst Commun20190417A182.6630.5114.7220.4915.8010.03
FCBPFirst Choice20190417A134.9977.3665.5068.3511.879.01
FCCOFirst Commun20190417A215.46125.9297.3596.8628.5629.06
FCCY1st Constitu20190417A130.64108.1895.4595.4512.7312.73
FCEFFirst Trust20190417ETF46.2118.6618.6118.660.050.00
FCELFuelCell Ene20190417A44.20119.5546.8365.2572.7254.29
FCFFirst Common20190417A7.916.731.311.635.425.09
FCFSFirstCash, I20190417A17.737.933.333.454.614.49
FCGFirst Trust20190417ETF5.806.121.702.104.424.02
FCNFTI Consulti20190417A14.066.852.033.374.823.48
FCNCAFirst Citize20190417A50.0921.1110.9112.5010.028.43
FCOMFidelity MSC20190417ETF8.167.557.217.470.340.08
FCORFidelity Cor20190417ETF7.424.451.972.032.482.42
FCPTFour Corners20190417A11.324.550.301.294.253.27
FCTRFirst Trust20190417ETF26.8414.4914.4314.430.060.06
FCVTFirst Trust20190417ETF13.986.633.594.273.042.36
FCXFreeport-McM20190417A7.087.194.084.413.122.80
FDBCFidelity D &20190417A467.05132.1156.5168.0276.1764.65
FDDFirst Trust20190417ETF7.917.606.566.461.051.14
FDEFFirst Defian20190417A50.0453.60-11.51-10.3465.1063.94
FDEMFidelity Tar20190417ETF19.173.323.473.47-0.15-0.15
FDEVFidelity Tar20190417ETF5.620.47-4.03-2.914.503.38
FDHYFidelity Hig20190417ETF13.9225.8225.3925.390.430.43
FDISFidelity MSC20190417ETF4.689.09-1.06-0.6710.149.75
FDIVFirst Trust20190417ETF22.4323.0423.0423.040.000.00
FDLFirst Trust20190417ETF3.492.631.732.120.900.51
FDLOFidelity Low20190417ETF9.983.923.173.420.750.50
FDMFirst Trust20190417ETF9.7212.4327.0612.32-14.630.11
FDMOFidelity Mom20190417ETF16.5712.93-0.43-0.2213.3713.16
FDNFirst Trust20190417ETF2.682.821.371.191.451.63
FDNIFirst Trust20190417ETF128.47153.01151.10151.101.911.91
FDPFresh Del Mo20190417A20.6010.154.074.936.095.23
FDRRFidelity Div20190417ETF14.0641.8532.0212.599.8329.26
FDSFactset Rese20190417A11.304.441.282.003.162.44
FDTFirst Trust20190417ETF11.668.438.038.240.400.19
FDTSFirst Trust20190417ETF70.7435.7335.7335.730.000.00
FDUSFidus Invest20190417A22.3513.238.067.205.176.04
FDVVFidelity Hig20190417ETF9.437.245.734.651.512.58
FDXFedEx Corpor20190417A3.743.001.762.041.230.96
FEFirstEnergy20190417A2.602.451.020.801.431.55
FEIMFrequency El20190417A361.51221.96216.29216.345.675.63
FELEFranklin Ele20190417A42.7813.978.168.205.815.77
FEMFirst Trust20190417ETF7.6010.7210.9910.30-0.270.42
FEMBFirst Trust20190417ETF12.098.712.305.436.423.28
FEMSFirst Trust20190417ETF37.0421.6521.9221.71-0.27-0.06
FENCFennec Pharm20190417A191.23121.44105.66113.9415.787.50
FENYFidelity MSC20190417ETF6.036.332.131.444.204.89
FEPFirst Trust20190417ETF5.922.972.372.460.600.51
FETFORUM ENERGY20190417A20.9115.689.3617.136.32-1.45
FEULCredit Suiss20190417ETN43.7635.7235.4735.720.250.00
FEUZFirst Trust20190417ETF43.7611.9414.0714.07-2.12-2.12
FEXFirst Trust20190417ETF4.033.483.143.470.340.01
FEYEFireEye, Inc20190417A6.658.224.135.174.103.05
FEZSPDR EURO ST20190417ETF2.612.251.051.351.160.89
FFFuture Fuel20190417A21.579.642.363.007.286.64
FFBCFirst Financ20190417A11.299.072.521.846.557.22
FFBWFFBW, Inc. C20190417A165.39118.21118.21118.210.000.00
FFEUBarclays ETN20190417ETN39.8929.8730.1630.08-0.29-0.21
FFGFBL Financia20190417A67.2337.679.2016.6228.4721.05
FFHGFormula Foli20190417ETF34.5624.9023.4523.371.451.53
FFHLFuwei Films20190417A371.76235.85200.87206.4834.9829.37
FFICFlushing Fin20190417A54.7613.2610.2511.243.012.02
FFINFirst Financ20190417A18.756.542.993.253.553.28
FFIUUVA Unconstr20190417ETF56.50
FFIVF5 Networks20190417A6.333.670.991.532.682.15
FFNWFirst Financ20190417A104.9762.3728.7330.3733.6432.00
FFRFirst Trust20190417ETF42.6829.1427.5927.591.551.55
FFSGFormulaFolio20190417ETF41.5728.6828.7528.68-0.080.00
FFTGFormulaFolio20190417ETF44.1023.0823.2722.56-0.190.52
FFTIFormulaFolio20190417ETF22.5512.6312.6812.63-0.060.00
FFTYInnovator IB20190417ETF4.822.672.142.210.540.46
FFWMFirst Founda20190417A17.059.020.921.518.097.50
FGFGL Holdings20190417A12.437.804.213.913.583.89
FGBIFIRST GUARAN20190417A881.56235.73201.22202.6634.5133.07
FGDFirst Trust20190417ETF10.174.424.124.130.300.29
FGENFibroGen, In20190417A21.3619.832.794.5517.0415.28
FGMFirst Trust20190417ETF23.2421.0321.0321.030.000.00
FHBFirst Hawaii20190417A4.416.180.971.655.214.54
FHKFirst Trust20190417ETF78.7795.9595.9595.950.000.00
FHLCFidelity MSC20190417ETF3.964.143.873.930.270.21
FHNFirst Horizo20190417A6.746.272.933.113.343.16
FIFRANKS INTER20190417A17.0813.087.848.035.215.00
FIBKFirst Inters20190417A11.7310.564.144.156.426.41
FIBRiShares Edge20190417ETF17.0113.0211.2712.511.750.52
FICOFair Isaac C20190417A22.108.605.055.833.542.77
FIDFirst Trust20190417ETF69.6855.4442.5455.4412.910.00
FIDIFidelity Int20190417ETF27.7931.4531.4731.45-0.020.00
FIDUFidelity MSC20190417ETF5.038.007.938.020.07-0.02
FIEEFI Enhanced20190417ETN75.2723.3114.9214.808.408.52
FIHDUBS AG FI En20190417ETN52.4420.6517.7718.882.881.77
FILLiShares MSCI20190417ETF21.4555.965.368.2750.5947.69
FINXGlobal X Fun20190417ETF24.1813.9510.6411.773.312.18
FISFidelity Nat20190417A2.441.310.600.630.710.68
FISIFinancial In20190417A66.5631.1518.0821.4513.089.70
FISRSPDR SSGA Fi20190417ETF15.18
FISVFiserv Inc20190417A2.322.350.971.141.381.21
FITFitbit, Inc.20190417A18.4113.435.886.697.546.74
FITBFifth Third20190417A3.634.071.361.722.712.35
FIVAFidelity Int20190417ETF99.3242.5142.5942.51-0.080.00
FIVEFive Below,20190417A8.384.561.721.972.832.58
FIVGDefiance Nex20190417ETF7.175.534.885.440.650.09
FIVNFIVE9, INC.20190417A17.6010.692.992.587.708.11
FIWFirst Trust20190417ETF10.946.435.515.570.920.85
FIXComfort Syst20190417A11.875.242.072.063.173.18
FIXDFirst Trust20190417ETF11.726.526.446.390.080.13
FIXXHomology Med20190417A41.0723.7316.0616.697.677.04
FIYYBarclays ETN20190417ETN53.1640.4738.2339.422.241.05
FIZZNational Bev20190417A19.359.622.033.277.596.36
FJPFirst Trust20190417ETF24.6018.4715.5418.222.930.25
FKOFirst Trust20190417ETF84.21
FKUFirst Trust20190417ETF31.2720.9415.6315.815.315.12
FLFoot Locker,20190417A4.752.551.131.181.421.38
FLAGFLAG-Forensi20190417ETF61.0534.5634.5634.560.000.00
FLAXFranklin FTS20190417ETF24.8619.4217.2617.262.162.16
FLBLFranklin Lib20190417ETF30.9115.9215.9215.920.000.00
FLBRFranklin FTS20190417ETF49.5548.4118.7642.6229.655.79
FLCAFranklin FTS20190417ETF83.7730.3931.8831.88-1.49-1.49
FLCHFranklin FTS20190417ETF38.6749.5348.0549.331.480.21
FLCOFranklin Lib20190417ETF26.037.807.807.800.000.00
FLDMFluidigm Cor20190417A18.2111.682.613.399.078.30
FLDRFidelity Low20190417ETF5.346.377.937.94-1.56-1.57
FLEEFranklin FTS20190417ETF9.4310.6910.6910.690.000.00
FLEHFranklin FTS20190417ETF28.78
FLEUBarclays ETN20190417ETN44.4632.3032.3032.300.000.00
FLEXFlex Ltd. Or20190417A8.888.892.392.396.516.50
FLFRFranklin FTS20190417ETF12.09
FLGBFranklin FTS20190417ETF19.5420.3120.3120.310.000.00
FLGECredit Suiss20190417ETN49.4839.1138.1438.790.970.33
FLGRFranklin FTS20190417ETF12.4913.5513.5513.550.000.00
FLGTFulgent Gene20190417A280.34363.08195.79197.29167.28165.79
FLHKFranklin FTS20190417ETF24.5720.8122.7922.79-1.98-1.98
FLHYFranklin Lib20190417ETF35.9817.0117.0117.010.000.00
FLIAFranklin Lib20190417ETF36.9512.1612.1612.160.000.00
FLICFirst of Lon20190417A32.6118.524.575.8213.9512.71
FLINFranklin FTS20190417ETF110.8264.1964.6864.19-0.480.00
FLIRFlir Systems20190417A4.8214.505.215.509.299.01
FLIYFranklin FTS20190417ETF12.500.00
FLJHFranklin FTS20190417ETF36.3826.3226.3226.320.000.00
FLJPFranklin FTS20190417ETF10.3828.7327.7727.700.971.03
FLKRFranklin FTS20190417ETF36.0224.9918.8920.706.104.29
FLLFull House R20190417A159.9666.9766.4466.440.530.53
FLLAFranklin FTS20190417ETF62.03144.33144.33144.330.000.00
FLLVFranklin Lib20190417ETF41.7432.1332.1332.130.000.00
FLMFirst Trust20190417ETF80.67
FLMBFranklin Lib20190417ETF18.993.1217.5517.55-14.43-14.43
FLMIFranklin Lib20190417ETF48.3734.7034.7034.700.000.00
FLMNFalcon Miner20190417A73.7928.9714.5315.9714.4513.00
FLMXFranklin FTS20190417ETF43.8825.48-4.2425.4829.730.00
FLNFirst Trust20190417ETF64.8436.5637.2634.90-0.711.66
FLNTFluent, Inc.20190417A28.9218.011.142.4716.8715.54
FLOFlowers Food20190417A5.113.921.151.622.772.30
FLOTiShares Floa20190417ETF1.971.351.111.220.250.13
FLOWSPX FLOW, In20190417A18.787.072.563.254.513.82
FLQDFranklin Lib20190417ETF21.9411.9412.4211.96-0.49-0.02
FLQEFranklin Lib20190417ETF18.4913.8712.3512.351.521.52
FLQGFranklin Lib20190417ETF62.43
FLQHFranklin Lib20190417ETF24.1810.9110.9110.910.000.00
FLQLFranklin Lib20190417ETF8.433.753.503.600.250.14
FLQMFranklin Lib20190417ETF17.6121.0917.2117.213.883.88
FLQSFranklin Lib20190417ETF17.0418.622.503.9516.1214.68
FLRFluor Corpor20190417A5.2414.6713.6513.671.051.03
FLRNSPDR Bloombe20190417ETF3.261.601.441.600.160.00
FLRTPacific Glob20190417ETF124.77114.38114.38114.380.000.00
FLRUFranklin FTS20190417ETF61.4813.5013.5013.500.000.00
FLSFlowserve Co20190417A4.893.930.891.543.042.40
FLSAFranklin FTS20190417ETF39.1519.9719.9719.970.000.00
FLSWFranklin FTS20190417ETF48.1617.6117.6117.610.000.00
FLTFleetCor Tec20190417A7.672.620.550.852.071.77
FLTBFidelity Lim20190417ETF6.922.582.592.76-0.01-0.18
FLTRVanEck Vecto20190417ETF3.972.512.802.51-0.290.00
FLTWFranklin FTS20190417ETF51.4115.53-38.7815.5354.320.00
FLWS1-800-FLOWER20190417A16.319.29-3.01-2.1012.3111.40
FLXNFlexion Ther20190417A28.0416.356.936.439.429.92
FLXSFlexsteel In20190417A82.3953.8550.1850.153.683.71
FLZAFranklin FTS20190417ETF30.2737.0737.0737.070.000.00
FMiShares MSCI20190417ETF15.887.746.357.201.390.54
FMAOFarmers & Me20190417A206.5779.0764.4569.1014.629.97
FMATFidelity MSC20190417ETF6.106.22-1.95-1.528.177.74
FMBFirst Trust20190417ETF6.403.332.512.810.810.52
FMBHFirst Mid Ba20190417A89.5255.0137.3045.4717.729.54
FMBIFirst Midwes20190417A8.9418.253.085.0515.1813.21
FMCFMC Corporat20190417A3.593.090.220.392.872.70
FMCIForum Merger20190417A62.230.010.010.010.000.00
FMFFirst Trust20190417ETF55.9327.3027.3027.300.000.00
FMHIFirst Trust20190417ETF21.6421.1220.1020.101.021.02
FMKFirst Trust20190417ETF31.956.506.506.500.000.00
FMNBFarmers Nati20190417A69.7133.997.2032.1626.791.83
FNFabrinet20190417A16.356.965.006.851.960.12
FNBF.N.B. Corp20190417A8.827.422.703.024.724.39
FNCBFNCB Bancorp20190417A144.4082.2239.3852.4542.8329.77
FNCLFidelity MSC20190417ETF5.044.530.621.223.913.31
FNDFloor & Deco20190417A10.084.940.951.083.993.86
FNDASchwab Funda20190417ETF6.2111.333.863.937.467.40
FNDBSchwab Funda20190417ETF14.6815.849.0411.106.804.74
FNDCSchwab Funda20190417ETF12.776.114.914.181.201.93
FNDESchwab Funda20190417ETF4.294.103.203.400.900.70
FNDFSchwab Funda20190417ETF4.304.172.352.321.821.86
FNDXSchwab Funda20190417ETF3.735.313.895.201.420.11
FNFFidelity Nat20190417A5.314.262.372.481.881.78
FNGDMicroSectors20190417ETN14.5018.0810.7913.397.294.69
FNGUMicroSectors20190417ETN13.807.746.346.301.401.45
FNGZMicroSectors20190417ETN30.22186.97183.82180.673.156.30
FNHCFedNat Holdi20190417A41.8424.574.535.5620.0319.01
FNIFirst Trust20190417ETF11.5811.414.966.556.454.86
FNJNFinjan Holdi20190417A102.5639.586.156.1533.4333.43
FNKFirst Trust20190417ETF39.4326.1426.3825.61-0.240.53
FNKOFunko, Inc.20190417A22.2023.317.1413.2616.1710.06
FNLCFirst Bancor20190417A168.8089.6678.8081.4110.868.25
FNVFranco-Nevad20190417A3.722.550.480.962.071.59
FNWBFirst Northw20190417A224.9273.1372.8072.820.320.31
FNXFirst Trust20190417ETF9.525.835.735.690.100.14
FNYFirst Trust20190417ETF31.9323.0822.3122.220.770.86
FOCSFocus Financ20190417A71.3633.0213.3213.6419.7019.39
FOEFerro Corpor20190417A8.954.872.322.012.552.86
FOLDAmicus Thera20190417A9.437.770.640.817.136.97
FONRFonar Corpor20190417A87.0955.9927.4329.9028.5626.09
FORForestar Gro20190417A98.8442.8329.5829.0813.2513.75
FORDForward Indu20190417A355.68143.7167.0099.5676.7144.16
FORKFuling Globa20190417A235.79112.8979.9082.8032.9930.09
FORMFormFactor I20190417A12.6514.13-0.100.7314.2413.40
FORRForrester Re20190417A83.1625.6216.6816.998.948.64
FOSLFossil Group20190417A10.638.423.441.624.986.80
FOVLiShares Focu20190417ETF15.7817.81-60.39-62.1778.2079.98
FOXFox Corporat20190417A2.882.64-0.460.033.092.61
FOXAFox Corporat20190417A2.757.584.905.222.682.36
FOXFFox Factory20190417A24.427.245.315.821.941.43
FPAFirst Trust20190417ETF71.1834.8633.8833.880.990.99
FPACFar Point Ac20190417A66.56
FPAYFlexShopper,20190417A195.6874.4348.5554.8825.8819.56
FPEFirst Trust20190417ETF5.304.484.284.300.200.18
FPEIFirst Trust20190417ETF20.4016.5017.5317.53-1.04-1.04
FPHFive Point H20190417A36.6421.414.8910.7516.5210.66
FPIFarmland Par20190417A27.3118.6611.5111.037.157.63
FPRXFive Prime T20190417A39.6419.3615.3414.454.014.91
FPXFirst Trust20190417ETF4.224.674.044.420.630.25
FPXEFirst Trust20190417ETF14.65
FPXIFirst Trust20190417ETF27.2425.6225.3225.390.300.24
FQALFidelity Qua20190417ETF10.354.133.383.570.750.56
FRFirst Indust20190417A4.833.150.410.922.742.23
FRAKVanEck Vecto20190417ETF37.0426.6024.8023.831.802.77
FRANFrancesca''s20190417A88.1268.1946.3048.7321.9019.46
FRBAFirst Bank20190417A76.4734.6833.4922.231.1812.44
FRBKRepublic Fir20190417A38.5735.9715.7114.7420.2621.23
FRCFirst Republ20190417A5.403.84-0.290.174.133.67
FRDFriedman Ind20190417A242.71181.19179.80176.221.394.97
FRELFidelity MSC20190417ETF5.456.212.743.043.473.17
FRGIFiesta Resta20190417A23.8511.513.884.997.646.52
FRIFirst Trust20190417ETF6.1528.0127.8627.830.150.18
FRLGLarge Cap Gr20190417ETN69.8729.5718.5420.1911.039.38
FRMEFirst Mercha20190417A15.277.923.063.204.854.72
FROFrontline Lt20190417A13.9812.304.405.157.907.14
FRPHFRP Holdings20190417A249.8783.0555.8075.6927.257.35
FRPTFreshpet, In20190417A22.9316.472.003.3914.4713.10
FRTFederal Real20190417A6.843.410.781.202.632.21
FRTAForterra, In20190417A50.7028.7910.2910.1418.5018.64
FSBFranklin Fin20190417A43.7917.3110.5711.456.755.86
FSBCFSB Bancorp,20190417A23.7320.5820.5820.580.000.00
FSCTForeScout Te20190417A17.419.332.132.267.207.07
FSFGFirst Saving20190417A165.1081.8181.8181.810.000.00
FSIFlexible Sol20190417A107.9276.8972.7873.324.123.57
FSKFS KKR Capit20190417A16.5911.529.269.592.251.92
FSLRFirst Solar,20190417A5.894.721.370.643.354.07
FSMFORTUNA Silv20190417A31.1927.1714.5714.5812.5412.53
FSMBFirst Trust20190417ETF33.7529.2129.2129.210.000.00
FSMDFidelity Sma20190417ETF12.6634.4235.0535.05-0.63-0.63
FSPFranklin Str20190417A17.9136.817.958.3628.8728.47
FSSFederal Sign20190417A11.064.250.321.183.933.07
FSTAFidelity MSC20190417ETF4.213.721.271.882.451.84
FSTRFoster (Lb)20190417A63.9528.978.6411.5520.3417.43
FSVFirstService20190417A22.8911.552.563.778.997.79
FSZFirst Trust20190417ETF12.067.007.037.00-0.030.00
FTAFirst Trust20190417ETF3.343.483.113.570.36-0.09
FTACFinTech Acqu20190417A82.66122.85122.85122.850.000.00
FTAGFirst Trust20190417ETF64.8438.9041.4338.90-2.520.00
FTAIFortress Tra20190417A15.0410.777.857.132.923.64
FTCFirst Trust20190417ETF5.066.816.566.590.240.22
FTCHFarfetch Lim20190417A12.025.582.973.742.611.84
FTCSFirst Trust20190417ETF3.093.031.281.421.751.61
FTDRfrontdoor, i20190417A26.9517.408.848.358.569.05
FTECFidelity MSC20190417ETF2.394.280.100.234.184.05
FTEKFuel Tech, I20190417A113.8973.5576.9155.65-3.3617.90
FTFTFuture FinTe20190417A203.13221.66183.99191.1137.6730.56
FTGCFirst Trust20190417ETF15.168.764.144.164.624.60
FTHIFirst Trust20190417ETF16.639.558.248.201.301.34
FTITechnipFMC p20190417A4.124.272.152.092.122.18
FTKFlotek Indus20190417A32.7625.398.5210.9116.8714.48
FTLBFirst Trust20190417ETF23.1530.0525.4125.414.644.64
FTLSFirst Trust20190417ETF15.318.457.617.950.840.50
FTNTFortinet, In20190417A4.684.942.212.762.732.18
FTRFrontier Com20190417A39.4233.8810.9910.9922.8922.88
FTRIFirst Trust20190417ETF50.3528.7228.7228.720.000.00
FTSFortis Inc.20190417A2.792.630.200.742.441.89
FTSDFranklin Lib20190417ETF3.884.204.214.21-0.01-0.01
FTSIFTS Internat20190417A38.4523.4113.2817.2010.146.21
FTSLFirst Trust20190417ETF7.733.723.273.310.450.41
FTSMFirst Trust20190417ETF1.671.170.460.460.720.71
FTVFortive Corp20190417A3.651.63-0.080.211.711.42
FTXDFirst Trust20190417ETF46.8658.1557.3357.330.820.82
FTXGFirst Trust20190417ETF30.1931.3311.9611.9619.3819.38
FTXHFirst Trust20190417ETF42.3715.5213.6014.111.921.40
FTXLFirst Trust20190417ETF54.6634.5233.0233.071.501.45
FTXNFirst Trust20190417ETF56.5548.0447.0647.050.980.99
FTXOFirst Trust20190417ETF4.976.116.997.24-0.88-1.13
FTXRFirst Trust20190417ETF11.0813.0211.1311.131.901.90
FUDE-TRACS UBS20190417ETN49.08
FUEAB Svensk Ek20190417ETN1527.21676.42653.25663.4823.1812.95
FULH.B. Fuller20190417A10.294.171.551.662.622.51
FULTFulton Finan20190417A7.949.252.913.606.345.65
FUMBFirst Trust20190417ETF14.99
FUNCedar Fair,20190417A19.5112.124.474.837.647.29
FUNCFirst United20190417A240.3814.4114.8514.41-0.450.00
FUNDSprott Focus20190417A37.4218.4539.5641.07-21.11-22.61
FUSBFirst US Ban20190417A173.8490.94137.87137.87-46.93-46.93
FUTProShares Ma20190417ETF22.3417.86-60.91-60.9178.7678.76
FUTYFidelity MSC20190417ETF3.904.530.671.203.863.33
FUVArcimoto, In20190417A126.6995.9839.5470.1256.4425.86
FVFirst Trust20190417ETF6.896.076.086.030.000.04
FVALFidelity Val20190417ETF12.3010.2511.0210.22-0.770.03
FVCFirst Trust20190417ETF17.7613.8413.5113.470.330.37
FVDFirst Trust20190417ETF3.103.101.391.511.711.58
FVEFive Star Se20190417A255.28260.47193.96235.6966.5124.78
FVLFirst TrustV20190417ETF23.7222.7622.7622.760.000.00
FWDBAdvisorShare20190417ETF119.6250.9150.9150.910.000.00
FWONALiberty Medi20190417A19.5113.928.9311.404.992.53
FWONKLiberty Medi20190417A13.046.231.731.764.514.47
FWRDForward Air20190417A16.824.95-0.23-0.015.184.96
FXDFirst Trust20190417ETF5.496.323.103.333.222.99
FXGFirst Trust20190417ETF5.072.902.312.290.590.61
FXHFirst Trust20190417ETF6.734.713.934.040.780.67
FXIiShares Chin20190417ETF2.194.272.863.191.431.08
FXLFirst Trust20190417ETF3.762.630.781.121.851.50
FXNFirst Trust20190417ETF8.406.296.386.65-0.09-0.34
FXOFirst Trust20190417ETF4.582.882.432.620.450.27
FXPProShares Ul20190417ETF6.383.350.260.843.092.52
FXRFirst Trust20190417ETF5.437.242.680.914.566.33
FXUFirst Trust20190417ETF5.293.583.203.480.380.10
FXZFirst Trust20190417ETF5.3128.991.325.6727.6723.32
FYCFirst Trust20190417ETF13.178.387.598.290.790.09
FYLDCambria Fore20190417ETF40.4528.6328.6328.630.000.00
FYTFirst Trust20190417ETF35.7617.9415.5215.772.422.18
FYXFirst Trust20190417ETF7.953.521.972.351.551.17
GGENPACT LIMI20190417A3.732.190.380.461.811.74
GAACambria Glob20190417ETF13.6420.8911.1411.419.759.49
GABCGerman Ameri20190417A30.6511.694.093.627.598.06
GAIAGaia, Inc. C20190417A52.3351.3132.9740.6218.3410.70
GAINGladstone In20190417A17.6615.6310.139.755.495.88
GALSPDR SSgA Gl20190417ETF38.8930.2127.8427.902.382.31
GALTGalectin The20190417A45.4932.657.0812.1325.5620.51
GAMRETFMG Video20190417ETF30.1218.22-3.49-6.7421.7124.96
GARSGarrison Cap20190417A17.2512.685.635.637.057.05
GASSStealthGas,20190417A51.5642.5030.4335.0412.077.45
GATXGATX Corpora20190417A25.709.484.335.965.163.52
GAZiPath Series20190417ETN448.83372.40372.40372.400.000.00
GBCIGlacier Banc20190417A13.8118.100.40-2.1217.7820.29
GBDCGolub Capita20190417A10.735.962.732.723.243.25
GBFiShares Gove20190417ETF11.086.566.466.460.100.10
GBILGoldman Sach20190417ETF1.020.851.071.07-0.22-0.22
GBLGAMCO Invest20190417A141.3067.3963.4264.433.972.96
GBLIGlobal Indem20190417A295.10127.3499.9499.6827.4027.66
GBRNew Concept20190417A128.01104.9648.0361.8556.9343.11
GBTGlobal Blood20190417A29.1111.912.573.549.358.37
GBUYGoldman Sach20190417ETF12.0918.008.708.739.309.28
GBXThe Greenbri20190417A11.887.985.424.912.563.07
GCAPGain Capital20190417A19.7813.917.207.696.726.23
GCBCGreene Count20190417A350.3397.4499.1799.17-1.73-1.73
GCEClaymore/Rob20190417ETN1293.58290.13290.13290.130.000.00
GCIGannett Co.,20190417A10.9625.9023.1223.702.802.20
GCOGenesco Inc.20190417A14.216.042.632.633.413.41
GCOWPacer Global20190417ETF22.9817.6717.5617.560.110.11
GCPGCP Applied20190417A12.806.240.751.635.504.61
GDGeneral Dyna20190417A4.622.861.691.981.180.88
GDATGoldman Sach20190417ETF17.4318.304.862.1413.4316.15
GDDYGoDaddy Inc20190417A6.533.622.172.331.451.29
GDENGolden Enter20190417A37.2122.003.102.5918.9019.40
GDMAGadsden Dyna20190417ETF13.315.315.315.310.000.00
GDNAGoldman Sach20190417ETF17.4719.4914.6214.604.874.89
GDOTGreen Dot Co20190417A9.404.372.122.612.251.76
GDPGoodrich Pet20190417A259.10101.5876.8881.5624.7020.02
GDVDPrincipal Ac20190417ETF67.6984.3262.5664.9721.7619.35
GDXVanEck Vecto20190417ETF4.613.651.311.622.342.03
GDXJVanEck Vecto20190417ETF3.312.990.521.162.481.83
GEGeneral Elec20190417A10.978.856.216.622.642.22
GECGreat Elm Ca20190417A582.14428.11383.21393.5344.9034.59
GECCGreat Elm Ca20190417A49.2038.4829.0424.159.4414.33
GEFGreif, Inc.20190417A19.1115.517.737.117.798.41
GEFBGreif, Inc.20190417A137.0949.2941.0841.078.218.21
GELGenesis Ener20190417A13.008.074.373.833.694.24
GEMGoldman Sach20190417ETF6.505.994.007.801.99-1.80
GENGenesis Heal20190417A82.0174.5749.8453.7524.7320.82
GENCGencor Indus20190417A258.29118.14117.86117.860.280.28
GENYPrincipal Mi20190417ETF43.3611.4711.6911.69-0.22-0.22
GEOThe GEO Grou20190417A9.504.891.992.402.902.48
GEOSGeospace Tec20190417A58.3330.977.062.6823.9128.29
GERNGeron Corp20190417A57.9855.1022.3022.7832.7932.31
GESGuess?, Inc.20190417A9.316.051.622.094.433.96
GEVOGevo, Inc.20190417A76.4358.6941.2643.0517.4415.64
GFEDGuaranty Fed20190417A344.56209.68-109.31-109.31318.99318.99
GFFGriffon Corp20190417A18.4410.604.495.366.105.23
GFINGoldman Sach20190417ETF16.2411.4612.7211.36-1.250.10
GFNGeneral Fina20190417A64.0468.4042.4844.3825.9224.02
GGGGraco Inc20190417A4.492.221.211.361.010.86
GHGuardant Hea20190417A15.1617.022.975.4914.0511.53
GHLGreenhill &20190417A15.495.850.901.334.944.51
GHMGraham Corpo20190417A212.2474.7771.3074.163.470.61
GHSIGuardion Hea20190417A626.04911.10895.90890.5715.2020.53
GHYBGoldman Sach20190417ETF11.895.71-0.350.336.065.39
GHYGiShares US &20190417ETF15.4115.2715.5215.44-0.25-0.17
GIBCGI Inc.20190417A4.363.762.182.211.591.55
GIFIGulf Island20190417A113.7261.6734.5234.5327.1527.14
GIGBGoldman Sach20190417ETF8.294.213.993.990.220.22
GIGMGigaMedia Lt20190417A106.7599.98-46.65-46.65146.62146.62
GIISPDR S&P Glo20190417ETF9.417.427.587.29-0.160.13
GIIIG-Iii Appare20190417A11.666.263.622.912.643.34
GILGildan Activ20190417A3.532.501.200.881.301.62
GILDGilead Scien20190417A1.911.920.450.511.471.40
GILTGilat Satell20190417A58.6032.978.7710.4924.2022.48
GISGeneral Mill20190417A2.272.240.650.801.591.45
GKOSGlaukos Corp20190417A24.3513.376.139.457.243.92
GLADGladstone Ca20190417A19.5911.506.166.435.335.06
GLBSGlobus Marit20190417A99.1655.5733.6434.4721.9321.10
GLBYWisdomTree Y20190417ETF54.43
GLBZGlen Burnie20190417A404.13367.08367.08367.080.000.00
GLDDGreat Lakes20190417A20.0912.074.235.177.856.90
GLDICredit Suiss20190417ETF46.5431.8827.8227.824.064.06
GLGTD Holdings,20190417A168.79140.82100.93107.9539.8832.86
GLIBAGCI Liberty,20190417A8.8219.952.653.4417.3016.51
GLMDGalmed Pharm20190417A77.1253.5839.3341.1614.2512.42
GLNGGolar LNG Lt20190417A9.3111.68-1.47-1.0413.1612.73
GLOBGLOBANT S.A.20190417A31.5210.704.966.415.744.29
GLOGGASLOG LTD20190417A13.7517.81-0.142.0017.9515.81
GLOPGASLOG PARTN20190417A22.5416.567.137.899.438.67
GLPGlobal Partn20190417A22.4318.038.317.989.7310.18
GLPIGaming and L20190417A3.374.060.310.393.763.67
GLREGreenlight C20190417A18.7215.47-1.960.1717.4315.30
GLTGlatfelter20190417A15.7111.321.853.729.477.60
GLUUGlu Mobile I20190417A10.1912.346.267.186.095.17
GLWCorning Inco20190417A2.992.620.871.031.751.59
GLYCGlycoMimetic20190417A46.8021.957.9410.1114.0111.84
GMGeneral Moto20190417A2.512.591.221.331.361.26
GMANGoldman Sach20190417ETF10.4314.8915.2315.74-0.34-0.85
GMDAGamida Cell20190417A644.13415.94428.09411.76-12.154.17
GMEGameStop Cor20190417A11.289.161.643.757.515.35
GMEDGLOBUS MEDIC20190417A10.804.522.322.732.201.79
GMFSPDR S&P Eme20190417ETF17.156.097.636.95-1.54-0.86
GMHIGores Metrop20190417A50.9947.2847.2847.280.000.00
GMLPGolar LNG Pa20190417A15.249.557.232.702.326.85
GMOGeneral Moly20190417A110.61178.31157.00167.2021.3111.12
GMOMCambria Glob20190417ETF33.5416.6916.0916.080.600.60
GMREGlobal Medic20190417A17.8612.356.397.385.964.97
GMSGMS Inc.20190417A15.537.493.373.484.124.01
GNCGNC Holdings20190417A41.9633.0019.9519.3813.0513.62
GNCAGenocea Bios20190417A157.88139.7280.6280.3659.1159.36
GNEGENIE ENERGY20190417A33.9820.4913.6111.806.888.69
GNKGENCO SHIPPI20190417A25.4617.224.445.2712.7911.95
GNLGlobal Net L20190417A5.854.931.751.793.183.14
GNMAiShares GNMA20190417ETF14.275.075.075.070.000.00
GNMKGenMark Diag20190417A38.1423.705.045.6718.6518.02
GNOMGlobal X Gen20190417ETF25.2318.3325.6425.29-7.30-6.95
GNPXGenprex, Inc20190417A263.97253.75242.30250.2211.443.53
GNRSPDR S&P Glo20190417ETF7.843.232.582.700.650.53
GNRCGENERAC HOLD20190417A13.304.621.911.132.723.50
GNTXGentex Corp20190417A4.889.600.621.398.988.27
GNTYGuaranty Ban20190417A173.0851.6244.2444.487.397.14
GNUSGenius Brand20190417A63.2089.8164.4264.3825.3925.42
GNWGenworth Fin20190417A26.4820.628.458.6112.1612.01
GOATVanEck Vecto20190417ETF64.7316.0716.0716.070.000.00
GOAUUS Global GO20190417ETF46.7632.9032.9032.900.000.00
GOEXGlobal X Gol20190417ETF202.64117.54113.62113.623.913.91
GOGLGolden Ocean20190417A24.9519.1721.7517.91-2.581.22
GOGOGogo Inc.20190417A21.5517.874.657.2013.2110.67
GOLDBarrick Gold20190417A7.616.062.752.993.293.06
GOLFAcushnet Hol20190417A14.207.003.263.313.753.70
GOODGladstone Co20190417A16.079.383.304.106.085.28
GOOGAlphabet Inc20190417A5.112.360.710.981.651.38
GOOGLAlphabet Inc20190417A3.902.420.700.821.721.60
GOOSCanada Goose20190417A5.183.410.761.272.652.14
GOROGold Resourc20190417A27.3922.6013.9213.588.679.04
GOSSGossamer Bio20190417A122.9866.6531.0334.9835.6231.67
GOVTiShares U.S.20190417ETF4.012.612.182.220.430.38
GPAQGordon Point20190417A48.76
GPCGenuine Part20190417A3.692.980.470.922.512.06
GPIGroup 1 Auto20190417A23.1723.188.5112.5814.6710.60
GPKGraphic Pack20190417A7.945.383.263.372.122.01
GPLGreat Panthe20190417A80.0267.4950.1650.0517.3417.44
GPMTGranite Poin20190417A5.665.221.151.594.073.64
GPNGlobal Payme20190417A4.111.720.510.741.210.98
GPORGulfport Ene20190417A13.8611.922.472.889.449.03
GPREGreen Plains20190417A11.0710.613.751.566.869.05
GPRKGEOPARK LIMI20190417A27.7918.139.279.138.879.00
GPROGoPro, Inc.20190417A15.2213.595.355.658.247.93
GPSThe Gap, Inc20190417A4.173.651.061.412.592.24
GPXGP Strategie20190417A64.7932.5911.4412.9521.1519.64
GQREFlexShares G20190417ETF5.955.164.204.350.960.82
GRAW.R. Grace &20190417A9.073.811.091.312.722.50
GRAFGraf Industr20190417A38.5412.27-4.011.0016.2811.27
GRBKGreen Brick20190417A96.6070.2934.0736.3136.2133.98
GRCThe Gorman-R20190417A44.8431.8221.1120.8010.7111.02
GREKGlobal X MSC20190417ETF11.838.724.885.843.852.82
GRESIQ ARB Globa20190417ETF14.359.679.779.77-0.10-0.10
GRIDFirst Trust20190417ETF14.115.945.945.940.000.00
GRIFGriffin Indu20190417A227.03124.59134.53134.53-9.94-9.94
GRINGrindrod Shi20190417A266.92289.20210.92210.9278.2878.28
GRMNGarmin Ltd20190417A3.712.981.181.101.801.88
GRNBVanEck Vecto20190417ETF24.259.719.719.710.000.00
GRNQGreenpro Cap20190417A572.75512.16386.55426.87125.6185.29
GROWUS Global In20190417A219.58129.07124.01124.005.065.08
GRPNGroupon, Inc20190417A28.7320.989.5612.3511.428.62
GRTSGritstone On20190417A256.2478.6832.5642.8346.1235.84
GRUAB Svensk Ek20190417ETN76.70997.90104.13157.47893.78840.43
GRUBGRUBHUB INC.20190417A8.484.512.773.231.741.28
GSGoldman Sach20190417A2.491.700.100.441.601.26
GSATGlobalstar,20190417A66.3462.7659.3960.563.372.20
GSBGlobalSCAPE,20190417A99.02209.27108.09202.07101.177.19
GSBCGreat Southe20190417A137.2147.3643.3044.034.063.33
GSCGS Connect S20190417ETN284.29
GSEUGoldman Sach20190417ETF43.3141.8641.4041.860.470.00
GSEWGoldman Sach20190417ETF10.696.856.156.350.690.49
GSHDGoosehead In20190417A154.6855.5743.9746.2011.609.37
GSIEGoldman Sach20190417ETF12.6912.2111.8611.910.350.31
GSITGSI Technolo20190417A67.5839.9130.5535.849.364.07
GSJYGoldman Sach20190417ETF15.128.418.418.410.000.00
GSKYGreenSky, In20190417A19.3411.723.074.308.657.41
GSLGlobal Ship20190417A269.96373.75-30.34-30.34404.08404.08
GSLCGoldman Sach20190417ETF2.712.340.891.721.460.62
GSMFerroglobe P20190417A48.9738.8324.8123.1014.0215.73
GSPBarclays Ban20190417ETN22.8513.0013.0013.000.000.00
GSSGolden Star20190417A35.4319.247.788.1011.4511.13
GSSCGS ActiveBet20190417ETF21.3214.0511.6811.742.382.31
GSSTGoldman Sach20190417ETF6.002.002.002.000.000.00
GSUMGridsum Hold20190417A145.57155.61279.20275.03-123.60-119.43
GSVGold Standar20190417A127.3794.3366.3066.3028.0328.03
GSYInvesco Ultr20190417ETF1.991.611.611.610.000.00
GTGoodyear Tir20190417A5.095.961.051.364.904.61
GTEGran Tierra20190417A41.3234.357.9410.9126.4123.44
GTESGates Indust20190417A16.586.803.924.662.882.14
GTHXG1 Therapeut20190417A53.9621.958.8013.2213.158.74
GTIMGood Times R20190417A308.10205.50134.70135.7070.8069.80
GTIPGoldman Sach20190417ETF6.177.237.247.230.000.00
GTLSChart Indust20190417A22.778.943.844.445.104.50
GTNGray Televis20190417A6.594.760.411.444.343.32
GTNAGray Televis20190417A332.62181.958.388.38173.57173.57
GTOInvesco Tota20190417ETF36.5527.0530.8830.92-3.83-3.88
GTSTriple-S Man20190417A34.7611.49-1.810.6713.3010.82
GTTGTT Communic20190417A25.8211.154.285.336.865.81
GTXGarrett Moti20190417A19.408.384.584.813.803.57
GTYGetty Realty20190417A23.4510.245.164.945.085.30
GTYHGTY Technolo20190417A607.141704.5555.0255.021649.531649.53
GUDBSage ESG Int20190417ETF24.1310.3012.9512.95-2.65-2.65
GULFWisdomTree20190417ETF117.0991.0579.0679.0612.0012.00
GUNRFlexShares G20190417ETF3.647.707.347.460.360.28
GUREGulf Resourc20190417A144.98127.4585.0585.6242.4041.83
GURUGlobal X Gur20190417ETF18.0613.1612.7012.710.460.45
GUSHDirexion Dai20190417ETF8.067.823.833.414.004.41
GVGoldfield Co20190417A80.5869.1134.8534.4134.2634.70
GVAGranite Cons20190417A14.106.044.803.091.242.95
GVALCambria Glob20190417ETF15.5817.5917.6816.80-0.090.79
GVIiShares Inte20190417ETF3.492.432.272.280.160.15
GVIPGoldman Sach20190417ETF15.4412.8013.3813.37-0.58-0.57
GVPGSE Systems,20190417A186.70191.71147.86148.9643.8442.74
GWBGreat Wester20190417A10.484.021.221.662.802.36
GWGHGWG Holdings20190417A260.01167.83128.29137.3339.5430.49
GWREGUIDEWIRE SO20190417A7.844.960.570.934.394.03
GWRSGlobal Water20190417A87.5968.78-33.31-20.54102.1089.32
GWWW.W. Grainge20190417A10.834.532.983.311.541.21
GWXSPDR S&P Int20190417ETF11.8523.7524.7024.81-0.95-1.06
GXCSPDR S&P Chi20190417ETF5.883.993.603.610.390.38
GXFGlobal X FTS20190417ETF52.8446.9246.5546.560.370.36
GXGGlobal X MSC20190417ETF27.2415.1210.8910.404.234.72
GYLDArrow Dow Jo20190417ETF190.35197.29197.29197.290.000.00
GYROGyrodyne, LL20190417A456.48
HHyatt Hotels20190417A9.244.252.562.931.691.30
HAHawaiian Hol20190417A9.039.080.030.479.058.61
HACKETFMG Prime20190417ETF6.778.451.261.547.196.92
HAEHaemonetics20190417A12.903.71-0.330.474.043.25
HAFCHanmi Financ20190417A17.769.895.565.104.334.79
HAINHain Celesti20190417A6.349.110.1312.368.99-3.20
HALHalliburton20190417A3.246.645.235.241.421.41
HALLHallmark Fin20190417A200.40166.95263.66263.48-96.71-96.53
HALOHalozyme The20190417A13.949.454.915.134.554.32
HAPVanEck Vecto20190417ETF20.0312.758.7312.784.02-0.02
HARPHarpoon Ther20190417A199.96389.58109.73107.99279.86281.59
HASHasbro, Inc.20190417A4.057.070.961.106.115.98
HASIHANNON ARMST20190417A7.9219.1415.0517.194.081.94
HAUDiShares Curr20190417ETF80.9130.0830.0830.080.000.00
HAUZXtrackers In20190417ETF54.68186.47186.47186.470.000.00
HAWXiShares Curr20190417ETF19.5714.8414.4315.750.41-0.91
HAYNHaynes Inter20190417A67.0241.899.7114.0132.1727.88
HBANHuntington B20190417A7.317.241.222.046.025.20
HBBHamilton Bea20190417A130.2742.9935.2935.997.717.00
HBCPHome Bancorp20190417A120.5665.2234.5734.1830.6531.04
HBIHanesbrands,20190417A5.444.522.392.652.141.88
HBIOHarvard Bios20190417A56.7037.4655.3549.62-17.89-12.16
HBMHudbay Miner20190417A13.2412.550.382.4212.1710.12
HBMDHoward Banco20190417A193.34112.7289.3391.0623.3921.67
HBNCHorizon Banc20190417A23.0310.411.891.818.528.60
HBPHuttig Build20190417A201.20130.02-105.865.89235.88124.12
HCAHCA Healthca20190417A6.134.262.292.861.971.40
HCACHennessy Cap20190417A58.2419.16-6.84-6.8426.0026.00
HCAPHarvest Capi20190417A103.2190.019.529.5280.5080.50
HCCWarrior Met20190417A9.589.108.796.720.322.41
HCCHHL Acquisiti20190417A65.96
HCCIHeritage-Cry20190417A39.6724.305.976.7018.3317.60
HCFTHunt Compani20190417A43.6524.0822.2122.211.871.87
HCHCHC2 Holdings20190417A56.6322.3318.1718.684.163.65
HCIHCI Group, I20190417A42.9522.413.425.8719.0016.54
HCKTHackett Grou20190417A27.5314.123.473.0710.6511.06
HCSGHealthcare S20190417A10.783.081.041.162.041.92
HDHome Depot,20190417A2.061.440.790.830.650.61
HDAWXtrackers MS20190417ETF16.916.586.586.580.000.00
HDEFXtrackers MS20190417ETF25.5514.4514.4314.430.020.02
HDGEAdvisorShare20190417ETF25.2524.7726.5225.22-1.75-0.44
HDMVFirst Trust20190417ETF22.4822.3812.9412.939.449.45
HDSHD Supply Ho20190417A4.275.842.853.322.982.52
HDSNHudson Techn20190417A106.60109.4437.7138.1671.7371.28
HDViShares Core20190417ETF1.151.660.520.881.140.78
HEHawaiian Ele20190417A5.283.56-0.100.883.672.69
HEARTurtle Beach20190417A24.3915.657.777.517.878.13
HEBTHebron Techn20190417A3139.69
HECOStrategy Sha20190417ETF18.6117.1815.9615.961.221.22
HEDJWisdomTree E20190417ETF1.542.762.592.650.180.12
HEEMiShares Curr20190417ETF20.9911.9911.9112.090.09-0.10
HEESH&E Equipmen20190417A21.3113.30-0.91-0.6414.2113.94
HEFAiShares Curr20190417ETF3.372.651.972.410.670.26
HEIHEICO Corpor20190417A7.674.712.412.652.302.05
HEIAHEICO CORP C20190417A13.104.801.631.983.172.82
HELEHelen Of Tro20190417A19.937.303.513.813.783.49
HEPHolly Energy20190417A17.667.636.205.171.432.47
HESHess Corpora20190417A3.994.161.641.522.512.64
HESMHess Midstre20190417A31.5718.0213.0916.044.931.98
HEWCiShares Curr20190417ETF31.597.95-6.03-6.0313.9713.97
HEWGiShares Curr20190417ETF3.671.674.872.10-3.19-0.43
HEWIiShares Curr20190417ETF16.905.775.775.770.000.00
HEWJiShares Curr20190417ETF3.202.782.152.250.630.54
HEWLiShares Curr20190417ETF12.050.400.400.400.000.00
HEWPiShares Curr20190417ETF26.944.084.084.080.000.00
HEWUiShares Curr20190417ETF15.3711.0011.0811.00-0.070.00
HEWWiShares Curr20190417ETF21.8611.9414.9617.15-3.01-5.21
HEWYiShares Curr20190417ETF99.7629.8229.8229.820.000.00
HEXOHEXO Corp.20190417A15.5915.219.8310.725.384.48
HEZUiShares Curr20190417ETF3.442.992.792.980.200.01
HFBLHome Federal20190417A580.71543.97543.97543.970.000.00
HFCHOLLYFRONTIE20190417A4.212.290.971.091.321.20
HFFGHF Foods Gro20190417A169.68114.3580.6680.6633.6933.69
HFWAHeritage Fin20190417A23.7717.592.474.7715.1212.83
HFXEIQ 50 Percen20190417ETF23.542.402.402.400.000.00
HFXIIQ 50 Percen20190417ETF33.9133.2619.8931.9313.371.33
HFXJIQ 50 Percen20190417ETF58.709.679.679.670.000.00
HGSHChina HGS Re20190417A370.42362.03362.03362.030.000.00
HGVHilton Grand20190417A6.093.701.132.362.581.35
HHCThe Howard H20190417A17.378.744.425.054.323.69
HHHHWealthbridge20190417A392.76105.28105.06105.060.220.22
HHSHarte-Hanks,20190417A200.47161.91161.91161.910.000.00
HIHillenbrand,20190417A11.403.820.500.753.333.08
HIBBHibbett Spor20190417A14.287.760.010.787.766.98
HIFSHingham Inst20190417A102.9961.4961.9561.81-0.47-0.34
HIGThe Hartford20190417A2.512.221.001.131.221.10
HIHOHighway Hold20190417A343.72176.93183.30183.30-6.36-6.36
HIIHuntington I20190417A11.374.752.432.992.321.76
HILHill Interna20190417A102.3359.4548.7549.2610.7010.19
HIPSGraniteShare20190417ETF61.8134.2131.9631.962.242.24
HIWHighwoods Pr20190417A6.512.670.380.582.292.09
HJLIHancock Jaff20190417A404.48394.35404.05403.75-9.70-9.40
HJPXiShares Curr20190417ETF27.66
HLHecla Mining20190417A43.5830.7117.1918.9013.5211.81
HLFHerbalife Nu20190417A4.582.440.170.672.271.77
HLIHoulihan Lok20190417A17.917.982.082.455.895.52
HLITHarmonic Inc20190417A20.9425.966.775.7619.1920.20
HLNEHamilton Lan20190417A46.7316.777.007.019.779.76
HLTHilton World20190417A2.361.490.961.110.530.38
HLXHelix Energy20190417A12.8310.184.223.965.976.22
HMHCHoughton Mif20190417A17.298.562.322.646.245.91
HMLPHOEGH LNG PA20190417A30.6919.917.218.4712.7011.43
HMNHorace Mann20190417A15.426.192.062.034.134.17
HMNFHMN Financia20190417A147.40106.1991.0591.0515.1415.14
HMOPHartford Mun20190417ETF38.3816.986.176.1710.8110.81
HMSTHomeStreet,20190417A23.0210.676.557.154.113.51
HMSYHMS Holdings20190417A12.7311.371.381.749.999.63
HMTVHemisphere M20190417A68.0684.5321.0219.8363.5164.71
HNDLStrategy Sha20190417ETF101.3626.7425.7325.731.011.01
HNGRHanger Inc.20190417A29.9411.172.935.878.255.30
HNIHNI Corporat20190417A18.636.082.242.173.843.92
HNNAHennessy Adv20190417A298.82157.93102.90104.4455.0353.48
HNRGHallador Ene20190417A74.0055.7038.8445.4216.8610.28
HOFTHooker Furni20190417A78.8575.0734.4538.5840.6236.49
HOGHarley-David20190417A4.452.370.830.671.541.70
HOLDAdvisorShare20190417ETF8.036.526.526.520.000.00
HOLIHollsys Auto20190417A14.6519.896.705.9613.1913.94
HOLXHologic Inc20190417A3.455.151.441.313.713.85
HOMBHome BancSha20190417A6.4213.831.511.8212.3412.03
HOMEAt Home Grou20190417A9.356.174.403.771.782.42
HOMZHoya Capital20190417ETF17.5713.7412.1213.641.620.11
HONHoneywell In20190417A1.360.910.21-0.070.700.98
HONEHarborOne Ba20190417A36.5319.1813.7415.635.433.55
HOPEHope Bancorp20190417A13.3627.7613.1513.9214.6113.84
HOTHHoth Therape20190417A2649.42662.40637.44637.4424.9624.96
HOVHovnanian En20190417A54.7326.8211.8816.7114.9310.10
HPHelmerich &20190417A7.717.941.821.986.125.96
HPEHewlett Pack20190417A6.134.881.982.072.892.80
HPPHudson Pacif20190417A6.133.651.662.111.991.54
HPQHP Inc.20190417A4.924.192.712.651.481.54
HPRHighPoint Re20190417A37.3025.2717.7517.477.497.77
HQYHealthEquity20190417A18.6917.9611.2412.806.745.16
HRHealthcare R20190417A6.864.001.751.942.252.06
HRBH&R Block, I20190417A4.273.511.621.691.891.82
HRCHILL-ROM HOL20190417A10.675.652.433.233.222.42
HRIHerc Holding20190417A25.2710.453.554.946.915.51
HRLHormel Foods20190417A2.752.480.811.091.681.39
HROWHarrow Healt20190417A82.9958.3718.0821.8140.2936.56
HRTGHERITAGE INS20190417A20.0011.022.252.818.778.21
HRTXHeron Therap20190417A14.9611.464.774.386.697.08
HRZNHorizon Tech20190417A20.4215.239.7510.395.484.85
HSCHarsco Corpo20190417A15.468.483.654.344.824.14
HSCZiShares Curr20190417ETF20.8821.349.3111.3212.0310.02
HSDTHelius Medic20190417A102.8982.5661.6465.4620.9217.10
HSICHenry Schein20190417A5.297.280.481.716.805.57
HSIIHeidrick & S20190417A28.0511.23-4.37-0.8015.6012.04
HSKAHeska Corp20190417A63.0731.0113.1716.2217.8414.79
HSONHudson Globa20190417A210.77163.33151.18152.9112.1510.42
HSPXGlobal X S&P20190417ETF50.0639.4339.6139.64-0.18-0.21
HSRTHartford Sho20190417ETF105.8074.8874.8874.880.000.00
HSTHost Hotels20190417A5.344.271.421.812.852.45
HSTMHealthStream20190417A30.8924.395.986.2918.4118.11
HSYThe Hershey20190417A3.152.640.650.711.981.93
HTHersha Hospi20190417A9.956.522.722.703.813.82
HTAHEALTHCARE T20190417A4.183.130.721.072.412.06
HTABHartford Sch20190417ETF126.38
HTBIHomeTrust Ba20190417A63.4637.5424.5525.0512.9912.50
HTBKHeritage Com20190417A17.2915.644.573.8211.0811.82
HTBXHeat Biologi20190417A128.67115.3164.3591.6650.9723.65
HTGCHercules Cap20190417A8.335.863.363.312.502.55
HTGMHTG Molecula20190417A66.5743.8428.9025.3714.9718.50
HTHHILLTOP HOLD20190417A9.505.282.112.493.172.79
HTLDHeartland Ex20190417A9.7711.351.983.479.377.88
HTLFHeartland Fi20190417A21.719.163.683.565.485.60
HTRBHartford Tot20190417ETF45.1825.3725.3725.370.000.00
HTUSHull Tactica20190417ETF16.2513.5213.5213.520.000.00
HTZHertz Global20190417A6.807.252.342.624.924.64
HUBBHubbell Inco20190417A15.876.702.923.533.783.17
HUBGHUB Group In20190417A18.695.141.462.003.683.15
HUBSHUBSPOT, INC20190417A17.227.713.124.174.593.54
HUDHudson Ltd.20190417A34.7410.857.965.052.895.80
HUMHumana Inc.20190417A10.284.862.453.432.411.44
HUNHuntsman Cor20190417A4.243.650.75-0.112.893.76
HURCHurco Cos In20190417A130.3932.4520.0626.5912.395.86
HURNHuron Consul20190417A81.2726.2812.0212.8114.2613.47
HUSAHouston Amer20190417A51.6771.6063.9361.237.6710.37
HUSEStrategy Sha20190417ETF23.0731.4723.4231.278.050.20
HUSVFirst Trust20190417ETF10.687.086.726.780.350.30
HVBCHV Bancorp,20190417A185.25378.43197.45197.45180.98180.98
HVTHaverty Furn20190417A18.718.523.163.205.375.32
HVTAHaverty Furn20190417A98.06
HWBKHawthorn Ban20190417A111.9463.4749.4453.2914.0410.18
HWCHancock Whit20190417A13.9919.2712.3312.026.957.25
HWCCHouston Wire20190417A116.9862.4150.6450.2111.7712.20
HWKNHawkins Inc20190417A102.8854.8937.7841.9517.1112.94
HXLHexcel Corpo20190417A11.174.251.931.932.322.32
HYHYSTER-YALE20190417A63.6339.0723.5933.9215.485.15
HYDVanEck Vecto20190417ETF1.891.581.281.370.290.21
HYDBiShares Edge20190417ETF7.956.825.546.071.280.75
HYDWXtrackers Lo20190417ETF4.4612.0212.0212.020.000.00
HYEMVanEck Vecto20190417ETF18.079.148.838.890.310.25
HYGiShares iBox20190417ETF1.150.930.600.670.340.26
HYGHiShares Inte20190417ETF6.446.957.777.19-0.82-0.23
HYGVFlexShares H20190417ETF13.1412.5712.5712.570.000.00
HYHGProShares Hi20190417ETF25.5485.7842.9443.2742.8442.52
HYIHXtrackers Hi20190417ETF50.4825.5325.5325.530.000.00
HYLBXtrackers US20190417ETF2.091.741.331.440.400.30
HYLDHigh Yield E20190417ETF15.407.878.008.57-0.13-0.71
HYLSFirst Trust20190417ETF7.303.703.603.590.110.11
HYLVIQ S&P High20190417ETF17.5312.9712.9712.970.000.00
HYMBSPDR Nuveen20190417ETF3.793.451.972.351.481.10
HYNDWisdomTree T20190417ETF14.5824.5427.4227.42-2.88-2.88
HYREHyreCar Inc.20190417A105.3361.716.2313.5355.4848.18
HYSPIMCO 0-5 Ye20190417ETF2.082.551.291.351.271.21
HYUPXtrackers Hi20190417ETF14.6412.29-40.9212.2953.210.00
HYXEiShares iBox20190417ETF16.018.909.018.90-0.110.00
HYXUiShares Glob20190417ETF12.3412.3812.4312.43-0.05-0.05
HYZDWisdomTree T20190417ETF24.0814.0410.4011.923.642.12
HZNHorizon Glob20190417A70.7936.0815.8016.6920.2919.40
HZNPHorizon Ther20190417A7.5212.082.614.109.507.99
HZOMarineMax, I20190417A20.6212.770.574.0212.218.76
IINTELSAT S.20190417A12.607.943.544.694.413.26
IACIAC/InterAct20190417A17.077.201.282.535.924.67
IAGIAMGold Corp20190417A31.8425.8711.4912.8114.3813.06
IAGGiShares Core20190417ETF3.311.921.571.770.350.15
IAIiShares U.S.20190417ETF5.363.351.902.101.451.25
IAKiShares U.S.20190417ETF6.9723.8724.1323.98-0.26-0.11
IARTIntegra Life20190417A12.706.732.132.224.604.50
IATiShares U.S.20190417ETF3.483.260.000.323.262.94
IAUFiShares Gold20190417ETF21.5330.8830.8830.880.000.00
IBBiShares Nasd20190417ETF2.111.520.400.621.120.90
IBCEiShares iBon20190417ETF42.5533.3933.3933.390.000.00
IBCPIndependent20190417A20.3512.661.790.8010.8711.86
IBDInspire Corp20190417ETF49.9142.0342.0542.02-0.020.01
IBDDiShares iBon20190417ETF25.0820.8420.4820.480.360.36
IBDLiShares iBon20190417ETF4.172.572.242.380.330.19
IBDMiShares iBon20190417ETF4.192.892.582.580.310.31
IBDNiShares iBon20190417ETF5.282.812.342.370.470.45
IBDOiShares iBon20190417ETF7.815.743.363.372.382.37
IBDPiShares iBon20190417ETF7.402.713.093.14-0.39-0.43
IBDQiShares iBon20190417ETF9.175.845.335.470.520.37
IBDRiShares iBon20190417ETF9.145.714.875.870.83-0.17
IBDSiShares iBon20190417ETF17.6412.8713.2113.57-0.34-0.70
IBDTiShares iBon20190417ETF8.452.901.721.840.260.13
IBIOiBio, Inc.20190417A299.88235.71257.36236.89-21.65-1.17
IBKCIBERIABANK C20190417A11.667.534.354.933.182.63
IBKRInteractive20190417A13.447.964.563.203.404.75
IBMInternationa20190417A2.052.22-0.580.352.811.87
IBMIiShares iBon20190417ETF6.839.166.586.592.582.56
IBMJiShares iBon20190417ETF9.349.789.789.780.000.00
IBMKiShares iBon20190417ETF13.249.739.739.730.000.00
IBMLiShares iBon20190417ETF13.007.567.537.560.030.00
IBMMiShares iBon20190417ETF13.636.148.078.07-1.94-1.94
IBMNiShares iBon20190417ETF19.5618.8018.8018.800.000.00
IBMOiShares iBon20190417ETF23.5623.5523.5523.550.000.00
IBMPiShares iBon20190417ETF18.1314.5814.5814.580.000.00
IBNDSPDR Bloombe20190417ETF33.2716.8116.7416.660.070.16
IBOCInternationa20190417A14.525.690.531.665.164.02
IBPINSTALLED BU20190417A33.9814.257.026.677.237.58
IBTXIndependent20190417A17.8317.736.397.8811.339.84
IBUYAmplify Onli20190417ETF11.717.430.203.047.234.38
ICADIcad Inc20190417A160.8389.1161.4363.4027.6825.70
ICBKCounty Banco20190417A108.70130.7335.4635.4695.2795.27
ICCCImmucell Cor20190417A394.38183.63177.71179.325.924.31
ICCHICC Holdings20190417A338.41
ICDIndependence20190417A57.2238.893.133.8135.7635.08
ICEIntercontine20190417A1.821.300.500.600.790.70
ICFiShares Cohe20190417ETF2.962.641.001.481.641.16
ICFIICF Internat20190417A27.3714.328.228.816.095.51
ICHRIchor Holdin20190417A21.8723.329.5117.2313.816.09
ICLIsrael Chemi20190417A30.4423.6618.1818.055.485.62
ICLNiShares Glob20190417ETF15.8111.509.8810.021.631.48
ICLRIcon Plc20190417A19.286.412.762.653.653.76
ICOLiShares MSCI20190417ETF77.0850.1759.3251.33-9.14-1.15
ICONIconix Brand20190417A77.7873.4540.1746.4633.2826.99
ICOWPacer Develo20190417ETF23.6521.2721.6021.94-0.34-0.67
ICPTIntercept Ph20190417A20.9411.473.554.967.926.51
ICSHiShares Liqu20190417ETF2.031.961.411.450.550.51
ICUIICU Medical20190417A19.429.804.476.175.333.63
ICVTiShares Conv20190417ETF10.307.957.407.640.560.31
IDAIDACORP, Inc20190417A10.074.562.132.472.422.09
IDCCInterDigital20190417A10.143.750.580.823.172.93
IDEViShares Core20190417ETF6.495.402.623.922.781.49
IDEXIdeanomics,20190417A115.9487.2275.8269.1511.3918.06