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 Avg20190418A6.556.643.273.513.383.13
ETF_AvgVW ETF Avg20190418ETF1.955.204.414.510.800.70
ETN_AvgVW ETN Avg20190418ETN13.2414.9411.1412.053.802.89
AAgilent Tech20190418A3.803.130.510.842.612.29
AAAlcoa Corpor20190418A6.746.461.082.035.384.43
AAAUPerth Mint P20190418ETF7.866.566.216.100.350.46
AADRAdvisorShare20190418ETF40.8521.5721.5121.510.060.06
AALAmerican Air20190418A3.296.464.391.232.085.24
AAMCAltisource A20190418A796.72474.44365.45345.87108.99128.57
AAMEAtlantic Ame20190418A632.84287.55-177.49-177.49465.04465.04
AANAaron's, Inc20190418A10.837.684.354.823.332.86
AAOIApplied Opto20190418A21.3412.9211.5811.411.341.51
AAONAaon Inc20190418A24.2015.018.387.176.637.85
AAPADVANCE AUTO20190418A6.113.352.112.241.241.11
AAPLApple Inc.20190418A0.786.333.983.562.362.77
AATAMERICAN ASS20190418A11.3725.7310.667.7215.0718.01
AAUAlmaden Mine20190418A117.6385.6277.3277.328.308.30
AAWWAtlas Air Wo20190418A33.4125.254.864.5720.3920.68
AAXJiShares MSCI20190418ETF1.401.460.430.441.031.02
AAXNAxon Enterpr20190418A16.6915.434.753.0510.6812.38
ABAllianceBern20190418A11.136.674.224.862.451.81
ABBVABBVIE INC.20190418A2.334.094.374.64-0.28-0.55
ABCAmerisourceB20190418A5.773.182.532.700.650.49
ABCBAmeris Banco20190418A16.6129.93-1.68-1.2931.6131.21
ABEOAbeona Thera20190418A29.8823.449.507.8913.9315.55
ABGAsbury Autom20190418A22.9210.727.937.962.802.76
ABIOARCA biophar20190418A219.12118.8992.7099.9526.1918.94
ABMABM Industri20190418A7.848.262.353.235.915.02
ABMDAbiomed Inc20190418A12.637.272.383.194.894.09
ABRArbor Realty20190418A7.988.591.762.186.836.42
ABTAbbott Labor20190418A2.192.252.522.58-0.27-0.33
ABTXAllegiance B20190418A36.9256.383.115.5453.2850.84
ABUSArbutus Biop20190418A42.8495.6194.0397.641.57-2.03
ACAssociated C20190418A108.5996.3686.1682.4710.2113.89
ACAArcosa, Inc.20190418A19.547.903.344.044.563.86
ACADAcadia Pharm20190418A14.3927.286.327.1220.9620.17
ACBAurora Canna20190418A11.1213.068.4110.074.652.99
ACBIAtlantic Cap20190418A23.1239.99-5.13-4.7045.1244.69
ACCAmerican Cam20190418A6.022.540.901.191.631.35
ACCOAcco Brands20190418A13.3512.765.285.747.487.02
ACERAcer Therape20190418A140.4096.9366.9374.0230.0022.91
ACESALPS Clean E20190418ETF25.5823.2030.2129.12-7.00-5.92
ACGLArch Capital20190418A4.126.652.462.644.194.02
ACHCAcadia Healt20190418A12.097.711.172.026.535.69
ACHVAchieve Life20190418A114.4778.3753.7947.4324.5830.93
ACIAAcacia Commu20190418A14.9019.773.872.8915.9016.88
ACIUAC Immune SA20190418A58.4640.9526.2027.2514.7513.70
ACIWACI Worldwid20190418A9.8164.681.341.6363.3463.05
ACLSAxcelis Tech20190418A21.95194.1714.0218.56180.15175.61
ACMAecom20190418A7.934.721.591.873.132.85
ACMRACM Research20190418A49.1130.7716.6918.2914.0812.48
ACNAccenture PL20190418A2.291.220.400.500.820.72
ACNBACNB Corp20190418A236.38110.23110.32110.38-0.09-0.15
ACORAcorda Thera20190418A19.1016.511.722.9114.7913.61
ACREAres Commerc20190418A10.626.683.424.083.262.60
ACRSAclaris Ther20190418A40.0238.0716.2020.8021.8617.26
ACRXAcelRx Pharm20190418A31.6826.5415.7516.2410.7910.30
ACSGXtrackers MS20190418ETF34.8233.5333.5333.530.000.00
ACSIAmerican Cus20190418ETF12.572.142.943.21-0.80-1.07
ACSTAcasti Pharm20190418A203.9196.7255.4257.0741.3139.65
ACTAdvisorShare20190418ETF29.6431.0129.8930.461.120.54
ACTGAcacia Resea20190418A78.7071.810.6311.9271.3859.88
ACUAcme United20190418A182.43139.36120.34128.8619.0210.50
ACWFiShares Edge20190418ETF22.1312.5612.4812.500.080.06
ACWIiShares MSCI20190418ETF1.361.32-0.23-0.031.551.37
ACWViShares Edge20190418ETF4.322.842.182.000.670.85
ACWXiShares MSCI20190418ETF2.121.790.510.541.271.25
ACYAeroCentury20190418A298.25910.11910.11910.110.000.00
ADBEAdobe Inc.20190418A3.7312.836.6416.266.19-3.43
ADCAgree Realty20190418A11.5421.999.024.7612.9717.23
ADESAdvanced Emi20190418A20.5021.649.4610.2812.1811.35
ADIAnalog Devic20190418A3.208.3214.1610.12-5.85-1.80
ADILAdial Pharma20190418A201.71188.9095.7897.4293.1291.48
ADMArcher Danie20190418A2.535.682.563.543.122.15
ADMAADMA Biologi20190418A43.8833.4813.3616.3120.1217.21
ADMPAdamis Pharm20190418A68.8147.3536.6039.4310.757.92
ADMSAdamas Pharm20190418A29.8035.4012.297.6023.1127.80
ADNTAdient plc O20190418A7.306.330.133.146.203.19
ADPAutomatic Da20190418A3.309.9212.9011.18-2.98-1.26
ADREInvesco BLDR20190418ETF27.2514.6611.3111.263.353.40
ADROAduro Biotec20190418A49.5133.2014.8618.5218.3514.68
ADSAlliance Dat20190418A7.604.392.142.572.241.82
ADSKAutodesk Inc20190418A5.245.486.923.79-1.441.69
ADSWAdvanced Dis20190418A3.553.571.472.022.101.55
ADTADT Inc.20190418A15.4012.183.654.818.537.36
ADTNAdtran Inc20190418A25.4521.09-1.983.1623.0817.94
ADUSAddus HomeCa20190418A43.3645.2714.1115.1031.1630.17
ADVMAdverum Biot20190418A43.7322.449.9217.0712.515.37
ADXSAdvaxis, Inc20190418A38.6834.6212.2116.3822.4118.24
AEAdams Resour20190418A122.6136.4823.3022.9513.1813.53
AEEAmeren Corpo20190418A3.561.820.810.891.010.94
AEGNAegion Corp20190418A20.9111.663.305.408.356.26
AEHRAehr Test Sy20190418A160.60140.12136.39136.393.733.73
AELAmerican Equ20190418A11.927.185.255.481.921.70
AEMAgnico Eagle20190418A2.992.160.951.041.211.12
AEMDAETHLON MEDI20190418A206.14199.9986.63108.77113.3691.21
AEOAmerican Eag20190418A4.746.032.823.333.222.71
AEPAmerican Ele20190418A1.644.14-3.68-6.197.8210.33
AERAercap Holdi20190418A7.003.612.222.081.391.53
AERIAerie Pharma20190418A27.7712.024.276.647.745.37
AESAES Corporat20190418A5.725.580.681.244.914.34
AEYADDvantage T20190418A119.85107.2639.1739.1768.1068.10
AEYEAudioEye, In20190418A230.29120.946.0821.65114.8599.28
AEZSAeterna Zent20190418A63.5263.1034.8332.3628.2730.75
AFCAllied Capit20190418A50.4433.8334.5735.21-0.74-1.38
AFGAmerican Fin20190418A7.464.040.341.343.702.70
AFHAtlas Financ20190418A136.9391.7869.3776.4722.4115.31
AFIArmstrong Fl20190418A26.3820.7012.3011.738.398.96
AFIFAnfield Univ20190418ETF17.747.926.706.701.221.22
AFINAmerican Fin20190418A24.7115.149.239.735.915.41
AFKVanEck Vecto20190418ETF47.6265.3461.7161.153.634.19
AFLAflac Inc.20190418A2.553.364.534.68-1.17-1.32
AFMDAffimed N.V.20190418A38.1336.3222.7920.8313.5315.49
AFTYPacer CSOP F20190418ETF14.0532.6317.2617.2815.3615.34
AGFIRST MAJEST20190418A16.5114.136.667.627.466.48
AGCOAGCO Corpora20190418A6.833.521.972.581.550.95
AGEAgeX Therape20190418A187.57102.6475.3975.2827.2627.36
AGENAgenus Inc.20190418A40.5732.2330.1018.032.1314.19
AGFSAgroFresh So20190418A71.0844.2817.2920.4026.9923.88
AGGiShares Core20190418ETF0.920.790.790.770.000.02
AGGPIQ Enhanced20190418ETF9.906.256.336.25-0.090.00
AGGYWisdomTree Y20190418ETF6.274.214.544.33-0.33-0.13
AGIAlamos Gold20190418A21.1817.666.425.9211.2511.67
AGIOAgios Pharma20190418A36.4018.0110.819.927.208.09
AGLEAeglea BioTh20190418A42.7832.123.674.7128.4527.40
AGMFederal Agri20190418A71.1334.1722.8025.2411.378.93
AGMAFederal Agri20190418A196.66
AGMHAGM Group Ho20190418A474.49324.32304.69304.6919.6319.63
AGNAllergan plc20190418A5.904.252.742.961.501.28
AGNCAGNC Investm20190418A5.514.112.222.311.891.80
AGNDWisdomTree T20190418ETF47.0217.7123.5923.59-5.89-5.89
AGOAssured Guar20190418A5.313.050.940.862.112.19
AGRAvangrid, In20190418A8.196.481.823.874.662.61
AGROADECOAGRO S.20190418A26.2517.5012.7311.164.776.34
AGRXAgile Therap20190418A123.11103.6073.9564.3329.6539.28
AGSPlayAGS, Inc20190418A30.6013.656.048.137.615.52
AGTiShares MSCI20190418ETF22.0942.0117.56-19.2424.4561.25
AGTCApplied Gene20190418A192.1780.5678.8695.361.70-14.80
AGXArgan, Inc20190418A29.9512.998.169.674.833.32
AGYSAgilysys, In20190418A34.4327.949.979.5717.9618.36
AGZiShares Agen20190418ETF2.961.761.721.700.040.06
AGZDWisdomTree T20190418ETF15.489.159.099.090.050.05
AHCA.H. Belo Co20190418A60.8769.9558.4851.7611.4718.20
AHHArmada Hoffl20190418A14.908.263.053.255.225.02
AHPIAllied Healt20190418A400.73386.96386.96386.960.000.00
AHTAshford Hosp20190418A21.7620.9611.339.179.6411.79
AIArlington As20190418A13.5410.9710.578.460.402.51
AIAiShares Asia20190418ETF10.776.356.946.18-0.590.17
AIEQAI Powered E20190418ETF19.1312.236.9212.065.310.16
AIGAmerican Int20190418A2.802.42-1.68-2.454.104.87
AIHSSenmiao Tech20190418A249.45173.53129.14129.5244.3944.01
AIIQAI Powered I20190418ETF23.2617.7117.7117.710.000.00
AIMCAltra Indust20190418A11.9816.781.782.8415.0013.94
AIMTAimmune Ther20190418A21.3629.348.1522.7321.196.61
AINAlbany Inter20190418A25.8011.737.468.784.272.95
AINCAshford Inc.20190418A412.53220.95204.61205.4916.3515.46
AINVApollo Inves20190418A8.6111.544.836.206.705.33
AIQGlobal X Fut20190418ETF35.4248.4534.5437.4013.9111.05
AIRAAR Corp.20190418A16.789.193.834.775.354.41
AIRGAirgain, Inc20190418A69.3481.2010.35-121.8070.85203.00
AIRIAir Industri20190418A199.24160.90158.23158.232.672.67
AIRRFirst Trust20190418ETF20.7611.6013.0112.96-1.41-1.35
AIRTAir T Inc20190418A250.00172.47172.47172.470.000.00
AITApplied Indu20190418A18.9910.025.536.354.493.67
AIVApartment In20190418A3.352.461.802.390.660.08
AIZAssurant, In20190418A6.363.79-1.38-0.845.174.63
AJGArthur J. Ga20190418A4.205.433.402.672.042.76
AJRDAerojet Rock20190418A10.284.163.772.560.381.59
AJXGreat Ajax C20190418A27.0288.91-3.5376.3392.4412.59
AKAMAkamai Techn20190418A3.524.761.981.742.823.04
AKBAAkebia Thera20190418A18.9318.862.486.5116.3812.35
AKCAAkcea Therap20190418A57.3537.787.9313.3629.8424.42
AKERAkers Biosci20190418A107.9696.0858.5560.1237.5335.97
AKGAsanko Gold20190418A78.8288.5382.3782.416.166.12
AKRAcadia Realt20190418A9.074.181.151.543.032.64
AKRXAkorn, Inc.20190418A37.6926.238.4911.7117.7414.51
AKTSAKOUSTIS TEC20190418A39.0320.147.678.4112.4711.72
ALAir Lease Co20190418A6.102.820.120.092.702.73
ALACAlberton Acq20190418A85.72
ALBAlbemarle Co20190418A5.443.531.101.382.432.16
ALBOAlbireo Phar20190418A175.0571.5552.4156.9919.1414.56
ALCAlcon Inc. O20190418A7.434.708.437.67-3.73-2.97
ALCOAlico Inc20190418A384.2463.2756.8260.326.452.95
ALDXAldeyra Ther20190418A24.4018.6810.1812.298.516.40
ALEALLETE, Inc.20190418A11.704.972.292.612.682.36
ALECAlector, Inc20190418A113.9557.3154.8259.412.49-2.10
ALEXAlexander &20190418A12.417.3211.507.75-4.18-0.43
ALFAAlphaClone A20190418ETF26.12114.0015.9052.7698.1061.24
ALGAlamo Group,20190418A41.3918.4415.7616.492.671.95
ALGNAlign Techno20190418A11.908.953.693.315.265.64
ALGTAllegiant Tr20190418A24.7612.985.746.817.246.17
ALIMAlimera Scie20190418A187.33426.76349.64349.6677.1277.09
ALJJALJ Regional20190418A402.95265.80240.25265.8625.55-0.06
ALKAlaska Air G20190418A4.694.040.310.313.723.73
ALKSAlkermes Inc20190418A14.5014.184.070.4310.1113.75
ALLThe Allstate20190418A2.603.420.250.453.172.98
ALLEAllegion Pub20190418A5.173.790.611.373.182.41
ALLKAllakos Inc.20190418A104.4571.3937.0945.5134.3125.89
ALLOAllogene The20190418A37.7936.4310.3812.7126.0623.73
ALLTAllot Ltd. O20190418A47.7927.06-10.24-9.4337.2936.49
ALLYAlly Financi20190418A5.874.061.021.853.042.21
ALNAAllena Pharm20190418A381.97188.75189.19189.19-0.44-0.44
ALNYAlnylam Phar20190418A16.106.673.763.602.913.07
ALOAlio Gold In20190418A76.60108.2498.8594.089.4014.17
ALOTAstroNova, I20190418A143.2671.0759.1460.9711.9210.10
ALPNAlpine Immun20190418A570.93182.79168.80174.3713.998.42
ALRMAlarm.com Ho20190418A21.6710.905.574.905.336.00
ALRNAileron Ther20190418A98.9752.1936.7336.7315.4715.47
ALSKAlaska Commu20190418A83.1050.1125.6225.6224.4924.49
ALSNALLISON TRAN20190418A4.682.661.101.241.561.43
ALTAltimmune, I20190418A56.7950.2921.2329.5429.0720.75
ALTMAltus Midstr20190418A48.0825.2514.1115.9711.149.28
ALTRAltair Engin20190418A37.6424.3412.5313.8011.8110.53
ALTSProShares Mo20190418ETF15.6426.5726.5726.570.000.00
ALTYGlobal X Sup20190418ETF26.7274.8772.4669.792.415.08
ALVAutoliv, Inc20190418A7.334.221.962.922.992.72
ALXNAlexion Phar20190418A7.686.297.298.30-0.99-2.01
ALYAAlithya Grou20190418A231.31121.8348.5646.4173.2775.42
AMAntero Midst20190418A8.2010.354.546.185.814.20
AMAGAMAG Pharmac20190418A29.5333.098.8614.0524.2319.04
AMALAmalgamated20190418A123.9886.3123.6426.1662.6760.15
AMATApplied Mate20190418A2.354.45-2.15-1.386.615.84
AMBAAmbarella, I20190418A13.6710.063.803.956.276.12
AMBCAmbac Financ20190418A14.0130.98-6.71-6.4737.7037.45
AMCAMC ENTERTAI20190418A9.236.542.803.363.753.18
AMCAiShares Russ20190418ETF10.1244.9736.1836.188.798.79
AMCIAMCI Acquisi20190418A121.67
AMCXAMC Networks20190418A11.4710.512.182.158.328.36
AMDAdvanced Mic20190418A3.624.481.482.133.002.36
AMEAmetek, Inc.20190418A4.469.286.196.173.103.12
AMEDAmedisys Inc20190418A19.4719.225.517.0013.7112.22
AMEHApollo Medic20190418A138.9261.9959.7860.372.221.62
AMGAffiliated M20190418A8.974.010.810.433.203.58
AMGNAmgen Inc20190418A3.335.466.146.20-0.68-0.74
AMHAMERICAN HOM20190418A4.473.561.521.482.042.08
AMJJP Morgan Al20190418ETN4.163.632.171.951.461.68
AMKRAmkor Techno20190418A11.8120.649.8217.7710.822.87
AMLPAlerian MLP20190418ETF10.117.204.684.942.512.25
AMNAMN Healthca20190418A17.468.744.735.554.013.19
AMNBAmerican Nat20190418A193.57124.02123.13124.740.89-0.72
AMOTAllied Motio20190418A87.3328.5515.6016.0912.9512.46
AMPAmeriprise F20190418A5.812.871.191.971.680.90
AMPEAmpio Pharma20190418A100.16105.6961.7074.5743.9931.12
AMPHAmphastar Ph20190418A28.7433.532.667.3130.8726.21
AMRBAmerican Riv20190418A554.26356.39351.18351.185.215.21
AMRCAmeresco, In20190418A20.5411.206.967.174.244.02
AMRHAmeri Holdin20190418A93.20108.5182.3982.8526.1225.66
AMRKA-Mark Preci20190418A426.04241.98172.09194.6469.8947.34
AMRSAmyris Inc.20190418A23.2219.23-4.442.6023.6716.63
AMRXAmneal Pharm20190418A16.2810.804.386.496.424.32
AMSAmerican Sha20190418A241.52107.9563.4764.4344.4743.52
AMSCAmerican Sup20190418A19.2915.856.397.379.468.49
AMSFAMERISAFE, I20190418A42.7028.2118.6440.589.57-12.37
AMSWAAmerican Sof20190418A34.7783.74-6.47-6.0390.2189.78
AMTAmerican Tow20190418A4.044.403.334.161.070.24
AMTBAmerant Banc20190418A195.3493.3453.5970.7439.7522.60
AMTBBAmerant Banc20190418A321.2740.0740.0740.070.000.00
AMTDTD Ameritrad20190418A2.905.882.723.113.162.77
AMTXAemetis, Inc20190418A570.38360.51332.89334.1827.6326.33
AMUETRACS Aleri20190418ETN11.887.907.997.69-0.090.22
AMUBETRACS Aleri20190418ETN54.61
AMWDAmerican Woo20190418A31.6120.749.8511.3910.889.35
AMZAInfraCap MLP20190418ETF16.9612.988.478.534.514.45
AMZNAmazon.Com I20190418A1.941.335.564.50-4.22-3.17
ANAutoNation,20190418A9.164.721.201.933.512.79
ANABAnaptysBio,20190418A62.9224.8513.1719.0311.685.82
ANATAmerican Nat20190418A79.6623.3716.8519.496.533.88
ANDAAndina Acqui20190418A55.7121.7810.2510.2511.5211.52
ANDEAndersons In20190418A30.3815.246.307.468.947.78
ANETArista Netwo20190418A9.846.092.762.913.333.18
ANFAbercrombie20190418A6.934.731.491.953.232.78
ANGIANGI Homeser20190418A14.9112.744.884.747.868.02
ANGLVanEck Vecto20190418ETF4.153.031.851.881.181.15
ANGOAngioDynamic20190418A18.2720.61-7.15-12.6427.7633.25
ANHAnworth Mort20190418A24.4617.1115.2015.201.911.91
ANIKAnika Therap20190418A39.7932.859.5810.3423.2722.51
ANIPANI Pharmace20190418A62.2624.2414.0115.0710.239.17
ANIXAnixa Biosci20190418A96.2284.6052.6473.5231.9611.08
ANSSAnsys Inc20190418A9.365.201.922.493.272.70
ANTMANTHEM, INC.20190418A8.895.783.313.772.472.01
ANYSphere 3D Co20190418A144.07100.8992.3492.898.568.01
AOAiShares Core20190418ETF8.884.343.783.790.550.54
AOBCAmerican Out20190418A12.7119.1318.3118.490.810.66
AOKiShares Core20190418ETF6.966.305.325.310.990.99
AOMiShares Core20190418ETF7.324.774.334.190.450.58
AONAon plc Clas20190418A3.694.235.063.89-0.830.35
AORiShares Core20190418ETF5.624.763.783.990.980.77
AOSA.O. Smith C20190418A4.833.271.301.131.972.14
AOSLAlpha and Om20190418A35.8794.6110.307.6184.3187.00
APAmpco-Pittsb20190418A125.8533.4029.3130.014.093.39
APAApache Corpo20190418A3.282.551.351.471.201.09
APAMARTISAN PART20190418A12.529.076.086.582.992.49
APDAir Products20190418A3.253.181.041.162.152.03
APDNApplied DNA20190418A109.93142.45130.42130.4112.0212.04
APEIAmerican Pub20190418A43.9251.39-0.641.0452.0350.35
APENApollo Endos20190418A312.27285.93104.47104.47181.46181.46
APHAmphenol Cor20190418A3.714.311.590.912.713.39
APHAAphria Inc.20190418A13.0314.529.9310.814.603.72
APLEApple Hospit20190418A6.244.513.093.231.421.27
APLSApellis Phar20190418A41.1333.8110.3211.3523.4922.46
APMAptorum Grou20190418A507.36323.25305.32305.3217.9317.93
APOApollo Globa20190418A5.573.960.811.503.162.46
APOGApogee Enter20190418A12.3317.282.633.2214.6614.07
APPFAppFolio, In20190418A29.2721.2111.2513.649.967.57
APPNAppian Corpo20190418A25.0824.314.035.1920.2819.13
APPSDigital Turb20190418A31.4331.738.079.6723.6522.06
APRNBlue Apron H20190418A97.4280.6870.5767.8310.1112.85
APTAlpha Pro Te20190418A74.6543.9116.0916.6327.8127.28
APTOAptose Biosc20190418A99.7375.0471.4770.963.574.08
APTSPreferred Ap20190418A22.4714.9416.5814.09-1.640.85
APTVAptiv PLC20190418A5.453.321.962.271.361.05
APTXAptinyx Inc.20190418A97.4535.4923.2025.2812.2910.20
APVOAptevo Thera20190418A95.8372.0055.3864.3316.627.66
APWCAsia Pacific20190418A487.80446.93446.93446.930.000.00
APYApergy Corpo20190418A27.2110.155.586.624.573.53
APYXApyx Medical20190418A65.8440.8310.0219.4630.8021.37
AQBAquaBounty T20190418A112.6882.4560.7566.7321.7015.72
AQMSAqua Metals,20190418A55.6968.4133.9436.2634.4732.15
AQNAlgonquin Po20190418A9.359.935.975.893.964.04
AQSTAquestive Th20190418A151.1576.2760.0268.2916.257.98
AQUAEvoqua Water20190418A10.4110.275.496.124.784.15
ARANTERO RESOU20190418A12.1910.124.365.295.764.82
ARAAmerican Ren20190418A60.3033.7213.6911.7520.0221.96
ARAVAravive, Inc20190418A392.78275.83158.73158.55117.11117.29
ARAYAccuray Inco20190418A28.4154.1522.1517.7432.0236.42
ARCARC Document20190418A80.6742.1028.6232.3413.489.76
ARCBArcBest Corp20190418A28.6227.2210.3911.6416.8315.57
ARCCAres Capital20190418A5.789.811.541.928.277.98
ARCEArco Platfor20190418A203.59108.6121.3124.9387.3083.67
ARCHArch Coal, I20190418A21.618.533.504.575.033.97
ARCOARCOS DORADO20190418A20.7813.944.064.339.899.61
ARCTArcturus The20190418A189.78122.0490.8091.1331.2330.91
ARDArdagh Group20190418A30.4616.8411.8312.305.014.55
ARDSAridis Pharm20190418A815.55265.55491.62491.62-226.06-226.06
ARDXArdelyx, Inc20190418A74.2237.6515.88-2.1821.7739.83
AREAlexandria R20190418A7.256.232.624.033.612.19
ARECAMERICAN RES20190418A316.74198.95184.01184.0114.9514.95
ARESAres Managem20190418A12.317.963.894.164.073.80
ARGOArgo Group I20190418A18.958.664.814.953.853.71
ARGTGlobal X MSC20190418ETF25.6817.6818.0818.50-0.41-0.82
ARIAPOLLO COMME20190418A5.464.834.143.910.690.92
ARKFARK Fintech20190418ETF16.1528.4818.5622.179.926.32
ARKGARK Genomic20190418ETF10.6910.223.036.447.203.83
ARKKARK Innovati20190418ETF6.386.275.325.520.950.75
ARKQARK Autonomo20190418ETF13.409.449.659.78-0.21-0.34
ARKRArk Restaura20190418A386.23358.84358.84358.840.000.00
ARKWARK Next Gen20190418ETF8.865.033.483.781.551.25
ARLAmerican Rea20190418A198.6657.6955.4755.472.222.22
ARLOArlo Technol20190418A26.5921.1511.5011.569.639.57
ARLPAlliance Res20190418A12.059.416.977.062.442.35
ARMKARAMARK20190418A4.103.731.861.861.861.87
ARNAArena Pharma20190418A20.5310.441.575.348.875.10
ARNCArconic Corp20190418A5.074.490.801.923.702.58
AROCArchrock Inc20190418A12.578.420.771.117.657.32
AROWArrow Financ20190418A94.7652.2048.9848.583.223.62
ARPOAerpio Pharm20190418A233.64174.66159.17160.4515.4914.21
ARRARMOUR Resid20190418A5.204.691.891.962.792.73
ARTNAArtesian Res20190418A131.2280.6972.2570.918.439.78
ARTWArts-Way Man20190418A186.88166.8469.5396.5097.3170.34
ARVNArvinas, Inc20190418A164.46120.66103.6190.5717.0430.09
ARWArrow Electr20190418A7.973.440.951.532.491.92
ARWRArrowhead Re20190418A14.9116.899.229.077.667.82
ARYAARYA Science20190418A39.15
ASBAssociated B20190418A4.793.580.450.893.132.69
ASCARDMORE SHIP20190418A49.3735.5626.9826.848.588.73
ASEAGlobal X FTS20190418ETF125.1289.2888.8989.280.390.00
ASETFlexShares R20190418ETF50.678.498.498.490.000.00
ASFIAsta Funding20190418A394.08317.41224.26224.2693.1593.15
ASGNASGN Incorpo20190418A16.549.056.026.393.032.66
ASHAshland Glob20190418A8.014.111.671.362.452.75
ASHRXtrackers Ha20190418ETF3.292.822.012.130.820.69
ASHSXtrackers Ha20190418ETF8.409.265.626.443.642.81
ASHXXtrackers MS20190418ETF96.5921.10-86.65-86.65107.74107.74
ASIXAdvanSix Inc20190418A19.2411.946.456.505.495.44
ASMAvino Silver20190418A118.71117.1696.7596.7020.4020.46
ASMBAssembly Bio20190418A54.8326.5813.1515.0113.4311.57
ASNAAscena Retai20190418A86.6368.6121.8533.5146.7535.06
ASPNAspen Aeroge20190418A160.07158.05171.88150.08-13.837.97
ASPSAltisource P20190418A93.5773.9626.8928.3247.0745.65
ASPUASPEN GROUP,20190418A147.7061.6758.7681.822.92-20.15
ASRTAssertio The20190418A24.9142.9910.5926.9232.4016.07
ASRVAmeriServ Fi20190418A63.5558.6330.2230.2228.4128.41
ASTCAstrotech Co20190418A395.12317.04206.42209.38110.61107.66
ASTEAstec Indust20190418A22.8511.984.215.307.776.68
ASURAsure Softwa20190418A46.4939.312.562.7436.7536.57
ASYSAmtech Syste20190418A63.2662.88-2.02-1.1964.9064.08
ATAtlantic Pow20190418A42.7138.0525.5125.5112.5412.54
ATECAlphatec Hol20190418A137.7778.2279.5279.61-1.31-1.39
ATENA10 NETWORKS20190418A17.0919.458.3711.4511.088.00
ATESTCTest Symbol20190418A26.8713.5813.4813.480.100.10
ATESTGTEST SYMBOL20190418A26.0514.5414.5014.520.040.02
ATGEAdtalem Glob20190418A11.968.427.175.051.253.38
ATHAthene Holdi20190418A3.002.811.541.511.271.30
ATHXAthersys, In20190418A85.80119.7959.2060.5760.5859.21
ATIAllegheny Te20190418A7.673.842.662.681.181.16
ATKRAtkore Inter20190418A13.658.385.834.572.553.81
ATLCAtlanticus H20190418A509.61306.6929.9630.32276.73276.37
ATLOAMES Nationa20190418A261.5497.0657.1457.1439.9239.92
ATMPiPath Select20190418ETF12.119.919.068.460.841.45
ATNIATN Internat20190418A53.0325.678.838.0716.8417.60
ATNMActinium Pha20190418A35.00109.2669.6245.9439.6718.38
ATNXAthenex, Inc20190418A35.8839.487.63-3.2231.8542.69
ATOAtmos Energy20190418A5.232.800.821.011.981.79
ATOMAtomera Inco20190418A234.57121.3075.8273.7345.4747.56
ATOSAtossa Thera20190418A119.8179.8825.4329.2554.4550.63
ATRAptarGroup,20190418A10.484.712.382.342.332.37
ATRAAtara Biothe20190418A38.3931.9713.4614.7918.5117.17
ATRCAtriCure, In20190418A23.6612.78-0.612.3413.3910.44
ATRIAtrion Corp20190418A10.0825.7523.240.00
ATROAstronics Co20190418A29.5911.098.608.572.492.53
ATRSAntares Phar20190418A37.7334.0620.2016.8313.8717.23
ATSGAir Transpor20190418A21.0534.964.555.8130.4229.15
ATTOAtento S.A.20190418A38.4526.2321.3119.274.936.96
ATUSAltice USA,20190418A4.563.631.261.282.372.35
ATVIActivision B20190418A2.7616.877.625.179.2611.70
ATXIAvenue Thera20190418A286.20261.58202.87202.8858.7158.71
AUBNAuburn Natio20190418A269.69202.94183.75183.7019.1919.24
AUDCAudioCodes L20190418A21.3513.936.406.607.537.33
AUGAuryn Resour20190418A103.9380.7554.5758.8426.1821.91
AUMNGolden Miner20190418A155.99169.59158.75158.7510.8410.84
AUPHAurinia Phar20190418A20.0115.0911.169.543.935.55
AUSFGlobal X Ada20190418ETF24.3714.0314.0514.05-0.03-0.03
AUTOAutoWeb, Inc20190418A169.59113.5069.8960.5643.6152.94
AUYYamana Gold,20190418A44.7436.4224.5526.1111.8310.29
AVAAvista Corpo20190418A10.374.811.242.703.572.11
AVAVAeroVironmen20190418A24.2917.3110.116.717.1910.59
AVBAvalonBay Co20190418A6.773.77-0.50-0.234.274.00
AVCOAvalon Globo20190418A219.39109.48110.56116.24-1.08-6.75
AVDAmerican Van20190418A32.6327.2611.5514.3215.7112.94
AVEOAVEO Pharmac20190418A100.4295.2768.8970.4226.3824.86
AVGOBroadcom Inc20190418A4.1611.660.672.7710.988.89
AVGRAvinger, Inc20190418A45.1848.9936.3439.6312.659.36
AVIDAvid Technol20190418A32.1915.085.167.009.928.09
AVLRAvalara, Inc20190418A30.8914.809.4710.775.334.03
AVNSAvanos Medic20190418A16.2114.557.665.906.898.65
AVNWAviat Networ20190418A357.22144.4049.46114.5194.9429.88
AVROAVROBIO, Inc20190418A136.7883.7452.6667.5831.0816.17
AVTAvnet, Inc.20190418A6.842.980.840.932.152.05
AVXLAnavex Life20190418A80.9052.0329.9630.8822.0621.15
AVYAvery Dennis20190418A6.134.82-0.420.215.244.61
AVYAAvaya Holdin20190418A8.085.340.132.955.212.38
AWIArmstrong Wo20190418A6.722.991.751.571.241.42
AWKAmerican Wat20190418A4.583.342.432.310.911.03
AWRAmerican Sta20190418A12.885.810.430.285.385.53
AWREAware Inc20190418A228.50201.40135.90135.9065.5065.50
AWTMAware Ultra-20190418ETF5.225.885.885.880.000.00
AWXAvalon Holdi20190418A191.98114.81112.83113.681.991.13
AXAxos Financi20190418A13.557.34-3.72-2.8611.0610.20
AXASAbraxas Petr20190418A76.0837.5818.2018.3919.3819.19
AXDXAccelerate D20190418A38.2529.9114.1016.1915.8113.72
AXEAnixter Inte20190418A22.878.624.293.814.334.82
AXGNAxogen, Inc.20190418A29.8128.724.325.8024.4022.92
AXGTAxovant Gene20190418A94.9872.6547.5149.8325.1522.82
AXJLWisdomTree A20190418ETF25.7628.0732.9619.15-4.908.92
AXLAmerican Axl20190418A7.385.850.610.955.244.89
AXNXAxonics Modu20190418A115.0270.6129.5632.2041.0638.42
AXPAmerican Exp20190418A3.643.533.363.560.17-0.03
AXRAMREP Corpor20190418A348.46513.65401.05401.05112.60112.60
AXSAxis Capital20190418A4.552.431.060.861.371.57
AXSMAxsome Thera20190418A28.9820.576.739.2013.8411.37
AXTAAxalta Coati20190418A4.563.840.351.443.472.41
AXTIAXT Inc20190418A48.3245.9724.1029.5721.8616.39
AXUAlexco Resou20190418A57.4491.6758.0162.3333.6529.33
AYAtlantica Yi20190418A8.1653.04-1.78-5.0354.8158.07
AYIAcuity Brand20190418A9.857.673.613.844.063.82
AYTUAytu BioScie20190418A124.98106.0193.9587.9612.0618.05
AYXAlteryx, Inc20190418A18.4410.356.536.853.813.50
AZOAutoZone, In20190418A10.374.950.701.274.253.65
AZPNAspen Techno20190418A10.526.333.133.113.203.22
AZREAzure Power20190418A144.3473.6768.2167.845.465.82
AZRXAzurRx BioPh20190418A271.46177.24107.87101.0169.3876.23
AZZAZZ Inc.20190418A25.0620.426.028.0914.4112.34
BBarnes Group20190418A15.8216.6914.9815.341.711.35
BABoeing Compa20190418A3.052.031.822.240.21-0.21
BABInvesco Taxa20190418ETF4.714.513.784.030.730.48
BACBank of Amer20190418A3.342.942.492.310.450.64
BAHBooz Allen H20190418A4.152.040.941.111.100.93
BALiPath Series20190418ETN29.1325.7725.0524.960.720.81
BAMBrookfield A20190418A2.161.850.780.871.060.98
BANCBanc of Cali20190418A14.8311.827.846.693.985.13
BANDBandwidth In20190418A46.1631.6915.2514.7116.4416.98
BANFBancfirst Co20190418A150.8963.8548.5251.7815.3312.07
BANRBanner Corp.20190418A20.3610.194.444.745.755.45
BANXStoneCastle20190418A67.7041.3538.8238.822.532.53
BAPCredicorp LT20190418A19.297.504.715.792.781.71
BAPRInnovator S&20190418ETF33.8611.8911.2911.670.600.22
BASIBioanalytica20190418A408.76343.87329.62336.7414.257.14
BATRALiberty Medi20190418A30.6016.2413.7813.282.462.96
BATRKLiberty Medi20190418A23.8830.6719.6419.4411.0311.23
BATTAmplify Adva20190418ETF43.9517.5215.0415.042.472.47
BAXBaxter Inter20190418A4.012.910.720.762.192.15
BBBlackBerry L20190418A10.998.373.964.334.414.02
BBAXJPMorgan Bet20190418ETF12.216.265.465.610.800.65
BBBYBed Bath & B20190418A6.146.172.671.263.504.91
BBCVirtus LifeS20190418ETF32.8369.2846.0649.4423.2219.84
BBCAJPMorgan Bet20190418ETF5.465.505.855.76-0.36-0.27
BBCPConcrete Pum20190418A399.71270.87259.94258.8710.9311.99
BBDCBarings BDC,20190418A19.8210.796.646.764.154.03
BBEUJPMorgan Bet20190418ETF4.262.651.891.820.750.82
BBGIBeasley Broa20190418A129.7759.870.370.8259.5059.05
BBHVanEck Vecto20190418ETF6.636.843.234.253.612.59
BBJPJPMorgan Bet20190418ETF4.426.087.457.49-1.37-1.40
BBPVirtus LifeS20190418ETF25.3417.8918.4816.12-0.591.77
BBREJPMorgan Bet20190418ETF4.5614.385.355.129.039.25
BBSAJPMorgan Bet20190418ETF4.913.113.113.110.000.00
BBSIBarrett Busi20190418A113.0043.6419.3022.3224.3421.32
BBUBrookfield B20190418A37.1528.570.790.9627.7827.61
BBUSJPMorgan Bet20190418ETF4.3220.4220.4220.420.000.00
BBWBuild-A-Bear20190418A63.8413.4313.3510.830.092.61
BBXBBX Capital20190418A36.8918.1013.5512.004.556.09
BBYBest Buy Com20190418A2.593.920.981.512.942.41
BCBrunswick Co20190418A5.793.250.760.972.492.28
BCBPBCB Bancorp20190418A57.4651.2528.1230.2923.1220.96
BCCBoise Cascad20190418A12.6511.636.548.965.102.68
BCDAberdeen Sta20190418ETF20.41121.4962.9046.9258.5974.57
BCEBCE, Inc.20190418A2.252.231.671.640.560.59
BCEIBONANZA CREE20190418A22.7411.145.394.575.756.56
BCIAberdeen Sta20190418ETF11.6116.2916.1916.430.10-0.14
BCLIBrainstorm C20190418A78.4345.8842.8540.623.035.26
BCMiPath Pure B20190418ETN24.7918.32-13.11-13.0831.4331.40
BCMLBayCom Corp20190418A718.79217.94212.95212.964.994.98
BCOThe Brink's20190418A9.355.370.861.334.514.04
BCOMB Communicat20190418A442.53320.22142.55281.75177.6738.47
BCORBlucora, Inc20190418A21.057.772.072.595.695.17
BCOVBrightcove,20190418A33.8719.838.559.6311.2810.20
BCOW1895 Bancorp20190418A51.7931.6231.6231.620.000.00
BCPCBalchem Corp20190418A33.1318.669.2911.009.377.66
BCRXBioCryst Pha20190418A22.5320.404.805.8015.6014.61
BCSFBain Capital20190418A69.6029.9122.2026.397.713.52
BCTFBancorp 34,20190418A246.17
BDCBelden Inc.20190418A14.737.592.384.135.203.46
BDCSUBS AG Excha20190418ETN61.2234.8733.7633.761.101.10
BDCZETRACS Wells20190418ETN75.45
BDGEBridge Banco20190418A82.8078.6932.2632.8046.4345.88
BDLFlanigan's E20190418A445.56523.23523.23523.230.000.00
BDNBrandywine R20190418A6.694.893.413.441.491.44
BDRBlonder Tong20190418A651.82550.89531.09541.4319.819.47
BDSIBioDelivery20190418A22.6918.577.757.2010.8111.35
BDXBecton, Dick20190418A5.863.552.172.811.380.74
BEBloom Energy20190418A26.7515.396.377.759.037.64
BEATBioTelemetry20190418A19.3610.677.373.903.306.77
BECNBeacon Roofi20190418A9.8935.622.413.6333.2131.98
BELFABel Fuse Inc20190418A473.52264.31235.21264.3129.100.00
BELFBBel Fuse Inc20190418A139.78125.28118.34119.166.946.12
BENFranklin Res20190418A3.463.530.520.823.012.72
BEPBrookfield R20190418A5.943.462.843.230.620.23
BERYBerry Global20190418A4.322.230.981.171.251.06
BFABrown-Forman20190418A29.7623.4815.1414.648.348.83
BFBBrown-Forman20190418A4.713.26-1.13-1.064.394.32
BFAMBRIGHT HORIZ20190418A15.687.704.675.823.031.89
BFCBank First C20190418A480.83432.02439.39439.39-7.37-7.37
BFINBankFinancia20190418A55.6071.3757.7656.4813.6114.89
BFITGlobal X Hea20190418ETF164.04138.39122.70125.0515.7013.34
BFORBarron's 40020190418ETF21.2315.1411.0511.694.093.45
BFSSaul Centers20190418A80.3041.3734.9835.266.406.11
BFSTBusiness Fir20190418A122.63119.10121.69120.69-2.59-1.59
BGBunge Limite20190418A4.462.581.621.270.961.31
BGCPBGC Partners20190418A17.9720.288.117.9712.1712.30
BGFVBig 5 Sporti20190418A71.8045.2728.0930.3617.1814.91
BGGBriggs & Str20190418A11.867.652.833.744.823.90
BGIBirks Group20190418A438.32352.44292.09363.0560.35-10.61
BGRNiShares Glob20190418ETF20.333.923.923.920.000.00
BGSB&G Foods, I20190418A8.676.034.343.711.692.33
BGSFBG Staffing20190418A70.7836.7444.3644.30-7.62-7.56
BHBiglari Hold20190418A119.8851.0244.6346.526.394.50
BHBBar Harbor B20190418A174.81247.04171.49173.4475.5573.59
BHCBausch Healt20190418A4.833.790.490.633.313.16
BHEBenchmark El20190418A11.207.65-2.01-4.589.6612.23
BHFBrighthouse20190418A8.414.72-0.47-0.065.194.78
BHLBBerkshire Hi20190418A15.808.122.042.486.085.64
BHRBraemar Hote20190418A31.4016.829.838.756.998.07
BHTGBioHiTech Gl20190418A253.66134.20-44.02-44.02178.22178.22
BHVNBiohaven Pha20190418A32.0710.374.786.295.594.08
BIBProShares Ul20190418ETF11.278.441.162.967.285.48
BIBLInspire 10020190418ETF32.1515.4615.2115.210.250.25
BICKFirst Trust20190418ETF76.4833.7733.7733.770.000.00
BIGBig Lots, In20190418A6.243.810.680.893.122.91
BIIBBiogen Inc.20190418A6.755.121.021.284.093.84
BILSPDR Bloombe20190418ETF1.090.980.980.980.000.00
BIMIBOQI Interna20190418A343.38225.74222.98223.102.762.64
BIOBio-Rad Labo20190418A20.859.914.835.915.034.00
BIOBBio-Rad Labo20190418A96.44104.51104.51104.510.000.00
BIOCBiocept, Inc20190418A106.57100.4684.1887.3416.2813.12
BIOLBiolase, Inc20190418A367.34161.65153.90161.697.75-0.03
BIOXBioceres Cro20190418A188.91122.60121.09120.931.511.68
BIPBrookfield I20190418A5.384.121.101.173.022.95
BISProShares Ul20190418ETF18.0211.957.428.604.523.34
BIVVanguard Int20190418ETF1.230.670.510.520.170.15
BIZDVanEck Vecto20190418ETF34.1010.441.921.978.528.47
BJBJs Wholesal20190418A15.8611.076.307.004.774.07
BJANInnovator S&20190418ETF26.8726.5726.5726.570.000.00
BJKVanEck Vecto20190418ETF56.0533.0824.7817.828.3015.26
BJRIBJ's Restaur20190418A12.749.64-0.075.419.724.23
BJULInnovator S&20190418ETF13.8310.6010.959.01-0.351.59
BKBank of New20190418A2.253.292.372.760.920.52
BKCCBlackRock Ca20190418A19.3414.204.515.479.698.73
BKDBrookdale Se20190418A16.265.962.05-1.133.897.01
BKEThe Buckle,20190418A11.487.273.313.873.973.40
BKEPBlueknight E20190418A134.89142.10125.69126.6216.4215.48
BKFiShares MSCI20190418ETF9.987.535.114.912.412.62
BKHBlack Hills20190418A9.996.952.292.704.654.24
BKIBlack Knight20190418A6.284.021.210.942.813.08
BKLNInvesco Seni20190418ETF4.363.532.052.761.480.76
BKNGBooking Hold20190418A8.844.272.151.892.132.38
BKSCBank of Sout20190418A220.5278.3178.6178.61-0.30-0.30
BKTIBK Technolog20190418A110.38658.17641.36641.5616.8216.61
BKUBankunited,20190418A7.653.321.041.502.281.82
BKYIBIO-key Inte20190418A433.58216.5854.6572.92161.93143.66
BLBlackLine, I20190418A21.588.394.345.224.063.17
BLBDBlue Bird Co20190418A34.3120.650.811.2319.8419.42
BLCMBellicum Pha20190418A62.2752.3915.1018.4937.2933.90
BLCNReality Shar20190418ETF27.9021.9621.3221.590.640.37
BLDTopBuild Cor20190418A19.739.382.153.007.236.38
BLDPBallard Powe20190418A29.8642.3512.0817.0130.2725.36
BLDRBuilders Fir20190418A8.3813.77-1.24-1.0615.0114.83
BLESInspire Glob20190418ETF77.4245.5040.8740.894.634.61
BLFSBioLife Solu20190418A63.2039.9813.7716.1426.2123.84
BLHYVirtus Newfl20190418ETF71.8721.4717.0217.024.454.45
BLINBridgeline D20190418A180.10180.61146.63152.3533.9828.26
BLKBlackrock, I20190418A7.126.831.101.295.735.54
BLKBBlackbaud, I20190418A17.076.892.453.324.443.57
BLLBall Corpora20190418A2.614.600.190.074.414.54
BLMNBloomin' Bra20190418A7.0419.825.243.2314.5816.59
BLNKBlink Chargi20190418A78.0961.8457.8560.113.991.74
BLOKAmplify Tran20190418ETF20.6212.3115.2913.24-2.97-0.92
BLPHBellerophon20190418A185.39210.93182.89182.9928.0427.95
BLUEbluebird bio20190418A19.599.355.254.844.104.51
BLVVanguard Lon20190418ETF3.971.721.411.360.310.36
BLXBanco Latino20190418A23.3012.054.635.307.426.75
BMCHBMC Stock Ho20190418A14.3025.190.752.3624.4422.83
BMIBadger Meter20190418A21.849.445.196.004.253.44
BMLPDorsey Wrigh20190418ETF115.21
BMOBank of Mont20190418A1.361.700.900.980.800.72
BMRABIOMERICA IN20190418A369.71161.48157.13157.134.354.35
BMRCBank of Mari20190418A86.3961.2150.6850.2010.5411.01
BMRNBioMarin Pha20190418A8.979.566.835.802.733.76
BMTCBryn Mawr Ba20190418A110.91203.4970.6371.03132.86132.46
BMYBristol-Myer20190418A2.255.354.344.151.011.21
BNDVanguard Tot20190418ETF1.250.950.810.770.140.18
BNDCFlexShares C20190418ETF18.04
BNDWVanguard Tot20190418ETF9.922.952.042.040.910.91
BNDXVanguard Tot20190418ETF1.801.140.860.850.290.29
BNEDBarnes & Nob20190418A28.0118.989.979.299.019.69
BNFTBenefitfocus20190418A14.147.562.213.015.354.55
BNGOBionano Geno20190418A762.46489.08524.36524.36-35.28-35.28
BNKDMicroSectors20190418ETN23.94
BNKOMicroSectors20190418ETN19.05
BNKUMicroSectors20190418ETN21.175.2418.0616.89-12.82-11.65
BNKZMicroSectors20190418ETN19.68
BNSBank of Nova20190418A1.851.981.131.220.850.76
BNSOBonso Electr20190418A478.47397.74292.28292.28105.46105.46
BOCHBank of Comm20190418A77.5556.2851.9148.424.377.86
BOCTInnovator S&20190418ETF12.239.679.679.630.010.04
BOHBank of Hawa20190418A15.6312.167.968.604.203.56
BOKFBOK Financia20190418A22.0512.936.806.966.135.97
BOMNBoston Omaha20190418A85.6440.7832.0933.728.707.06
BONDPIMCO Active20190418ETF2.012.172.152.150.010.02
BOOMDMC Global I20190418A26.0119.4612.9414.466.525.00
BOOTBoot Barn Ho20190418A13.9911.389.809.891.571.48
BOSCB.O.S. Bette20190418A150.20106.8169.9295.6636.8911.15
BOSSGlobal X Fou20190418ETF39.6621.3521.2821.280.070.07
BOTJBank of the20190418A237.44281.77140.03140.03141.74141.74
BOTZGlobal X Fun20190418ETF4.617.022.092.174.934.85
BOUTInnovator IB20190418ETF61.5632.0430.2130.161.831.89
BOXBOX, INC.20190418A6.005.952.363.343.592.62
BOXLBoxlight Cor20190418A90.5166.0936.5949.9129.5116.18
BPFHBoston Priva20190418A23.0211.343.755.127.596.21
BPMCBlueprint Me20190418A32.4216.231.031.6915.2014.54
BPMPBP Midstream20190418A24.4615.5710.8510.714.714.86
BPMXBioPharmX Co20190418A51.5367.9157.1358.1010.789.81
BPOPPopular Inc20190418A16.787.624.134.543.493.08
BPRNThe Bank of20190418A107.6071.3471.3471.340.000.00
BPTBP Prudhoe B20190418A32.7929.4622.8424.476.624.99
BPTHBio-Path Hol20190418A71.0042.3532.9533.249.409.11
BPYBrookfield P20190418A5.014.250.500.533.753.72
BRBroadridge F20190418A4.383.28-0.44-0.633.723.92
BRCBrady Corpor20190418A9.776.02-0.84-0.856.856.86
BREWCraft Brew A20190418A30.3875.3010.857.1764.4568.13
BRFVanEck Vecto20190418ETF56.2332.029.9225.0922.106.93
BRGBluerock Res20190418A17.4917.9013.3213.014.594.89
BRIDBridgford Fo20190418A455.55293.04248.82278.4644.2214.58
BRKABerkshire Ha20190418A0.05
BRKBBERKSHIRE HA20190418A2.422.062.092.38-0.03-0.33
BRKLBrookline Ba20190418A13.0443.2312.6312.8830.6030.34
BRKRBruker Corpo20190418A8.915.591.051.904.553.70
BRKSBrooks Autom20190418A11.8216.301.612.3214.6913.99
BRNBarnwell Ind20190418A211.78182.69181.66181.661.021.02
BROBrown & Brow20190418A3.813.171.081.312.101.86
BROGBrooge Energ20190418A31.9319.8519.8519.850.000.00
BRPABig Rock Par20190418A38.61
BRQSBorqs Techno20190418A1478.16
BRTBRT Apartmen20190418A65.0291.4222.5221.8068.9069.62
BRXBRIXMOR PROP20190418A5.724.430.981.413.433.00
BRYBerry Corpor20190418A32.4543.492.406.1541.0937.34
BRZUDirexion Dai20190418ETF9.375.791.322.264.473.54
BSAEInvesco Bull20190418ETF28.488.538.538.530.000.00
BSBEInvesco Bull20190418ETF31.3525.9225.9225.920.000.00
BSCEInvesco Bull20190418ETF30.9212.438.4110.374.022.06
BSCKInvesco Bull20190418ETF4.823.883.693.690.190.19
BSCLInvesco Bull20190418ETF4.813.561.722.511.851.05
BSCMInvesco Bull20190418ETF5.753.743.643.430.100.31
BSCNInvesco Bull20190418ETF6.073.173.133.190.04-0.02
BSCOInvesco Bull20190418ETF9.125.224.904.910.320.31
BSCPInvesco Bull20190418ETF9.984.654.404.450.260.21
BSCQInvesco Bull20190418ETF11.843.903.853.900.060.00
BSCRInvesco Bull20190418ETF15.158.498.498.490.000.00
BSCSInvesco Bull20190418ETF25.7019.6019.6019.600.000.00
BSDEInvesco Bull20190418ETF38.0730.3330.3430.33-0.010.00
BSETBassett Furn20190418A104.72468.58208.72211.12259.87257.46
BSGMBioSig Techn20190418A278.20162.62151.86148.2310.7714.39
BSIGBrightSphere20190418A9.2855.652.7352.3852.923.32
BSJKInvesco Bull20190418ETF7.964.534.204.270.330.26
BSJLInvesco Bull20190418ETF6.483.053.413.54-0.36-0.49
BSJMInvesco Bull20190418ETF8.825.805.645.780.160.02
BSJNInvesco Bull20190418ETF15.4815.0812.7414.782.340.30
BSJOInvesco Bull20190418ETF15.829.65-0.55-0.5510.2010.20
BSJPInvesco Bull20190418ETF14.5126.2620.1623.496.112.78
BSJQInvesco Bull20190418ETF16.367.813.117.814.690.00
BSMBlack Stone20190418A25.103.881.452.102.431.78
BSQRBSQUARE Corp20190418A269.86185.97154.12173.9431.8512.03
BSRRSierra Banco20190418A90.5163.3451.3851.2511.9512.09
BSTCBioSpecifics20190418A117.1983.1864.3871.4518.8011.73
BSVVanguard Sho20190418ETF1.261.051.011.000.040.05
BSVNBank7 Corp.20190418A126.1999.3898.30103.851.08-4.47
BSXBoston Scien20190418A3.002.741.821.520.931.21
BTAIBioXcel Ther20190418A261.0577.1071.3372.835.774.27
BTALAGFiQ U.S. M20190418ETF23.6949.7717.4117.4332.3632.34
BTEBaytex Energ20190418A47.9442.0719.7820.6322.2421.41
BTECPrincipal He20190418ETF65.3013.88-11.52-11.5225.4125.41
BTGB2Gold Corp.20190418A37.0330.9416.4416.8414.5014.11
BTNBallantyne S20190418A333.72150.99125.96112.0625.0438.93
BTUPeabody Ener20190418A7.494.660.941.463.713.20
BURLBURLINGTON S20190418A7.766.142.973.883.172.26
BUSEFirst Busey20190418A16.4758.81-2.47-4.2861.2863.08
BUYUSCF SummerH20190418ETF134.2437.6237.6237.620.000.00
BUYNUSCF SummerH20190418ETF96.2020.1120.1120.110.000.00
BVBrightView H20190418A29.2912.335.676.566.665.77
BVALBrand Value20190418ETF19.3212.8911.0911.091.791.79
BVSNBroadvision20190418A395.77211.14189.74191.5121.4019.63
BWBabcock & Wi20190418A212.39168.83138.17137.7630.6631.07
BWABorgWarner I20190418A3.213.242.152.151.091.09
BWBBridgewater20190418A87.2954.7641.4643.2113.3011.55
BWENBroadwind En20190418A396.94254.01173.36181.5680.6572.45
BWFGBankwell Fin20190418A84.2544.9038.8037.666.107.24
BWLABowl America20190418A1135.75641.87641.87641.870.000.00
BWXSPDR Bloombe20190418ETF3.882.932.122.280.810.65
BWXTBWX Technolo20190418A7.543.861.111.342.752.52
BWZSPDR Bloombe20190418ETF27.659.458.368.201.091.25
BXThe Blacksto20190418A3.934.160.491.743.682.43
BXCBlueLinx Hol20190418A47.9320.0813.2215.166.864.92
BXGBluegreen Va20190418A45.3328.401.781.7426.6226.66
BXMTBlackstone M20190418A3.303.742.382.711.371.04
BXPBoston Prope20190418A4.844.134.904.53-0.77-0.40
BXSBancorpSouth20190418A12.9137.975.105.4732.8832.51
BYByline Banco20190418A29.2420.4010.9711.579.438.83
BYDBoyd Gaming20190418A8.648.987.167.071.841.93
BYFCBroadway Fin20190418A563.04260.94242.13242.1318.8118.81
BYLDiShares Yiel20190418ETF10.139.399.509.50-0.11-0.11
BYSIBeyondSpring20190418A256.65220.93194.61198.8426.3322.09
BZHBeazer Homes20190418A17.3210.511.283.179.237.34
BZQProShares Ul20190418ETF13.017.352.734.124.623.23
CCitigroup In20190418A1.593.08-1.53-1.434.614.52
CAAPCorporacion20190418A53.8217.657.2213.7710.443.90
CAASChina Automo20190418A210.8996.8158.7658.7338.0538.08
CACCamden Natio20190418A93.0245.5937.9239.507.676.09
CACCCredit Accep20190418A37.4821.5213.5516.447.904.90
CACGClearBridge20190418ETF30.4728.6028.7428.60-0.150.00
CACICACI INTERNA20190418A17.076.895.446.361.450.53
CADECadence Banc20190418A7.715.571.461.954.123.63
CAECAE INC20190418A6.824.652.532.752.121.90
CAGConagra Bran20190418A3.442.721.701.741.020.98
CAHCardinal Hea20190418A2.852.160.701.151.461.01
CAICAI Internat20190418A31.8613.653.424.1110.229.53
CAKECheesecake F20190418A7.7217.48-3.01-1.9420.4919.42
CALCaleres Inc20190418A13.889.19-5.43-1.6814.6210.87
CALACalithera Bi20190418A48.4947.5616.17-4.1031.3951.66
CALFPacer US Sma20190418ETF9.607.435.647.121.790.31
CALMCal-Maine Fo20190418A12.4836.763.283.7333.4733.03
CALXCALIX, INC.20190418A27.7216.366.157.9010.218.46
CAMPCalAmp Corp.20190418A15.6575.663.005.0872.6670.59
CAMTCamtek Ltd20190418A26.7622.606.198.9416.4013.66
CAPEiPath Shille20190418ETN12.915.564.245.291.320.27
CAPLCrossAmerica20190418A27.9019.136.0013.1513.135.98
CAPRCapricor The20190418A344.72233.75215.36215.9418.3917.82
CARAvis Budget20190418A10.0013.809.349.784.464.02
CARACara Therape20190418A21.4320.377.618.9712.7611.40
CARECARTER BANK20190418A107.9579.1679.8979.65-0.73-0.49
CARGCarGurus, In20190418A12.715.780.975.084.820.70
CAROCarolina Fin20190418A90.5845.2538.5338.486.726.76
CARSCars.com Inc20190418A11.237.833.844.123.993.71
CARVCarver Banco20190418A1199.95873.66875.41875.41-1.75-1.75
CARZFirst Trust20190418ETF33.3210.3010.3010.300.000.00
CASACasa Systems20190418A21.8519.02-3.09-1.3622.1120.39
CASHMeta Financi20190418A19.1115.581.943.6513.6411.93
CASICASI Pharmac20190418A79.9839.5847.7734.04-8.185.54
CASSCass Informa20190418A60.6248.2536.7840.0611.478.19
CASYCasey's Gene20190418A10.494.920.881.474.053.45
CATCaterpillar20190418A2.792.474.183.24-1.71-0.77
CATBCatabasis Ph20190418A67.0653.755.738.7048.0245.05
CATCCAMBRIDGE BA20190418A320.55106.47106.47106.470.000.00
CATHGlobal X S&P20190418ETF11.0412.9812.8411.110.141.86
CATMCardtronics20190418A24.5511.886.586.925.304.96
CATOCATO CORP20190418A19.5510.833.944.056.886.78
CATSCatasys Inc.20190418A92.7250.4421.5623.9128.8826.54
CATYCathay Gener20190418A17.248.729.145.34-0.423.39
CBChubb Limite20190418A3.452.640.090.362.542.28
CBANColony Bankc20190418A287.92157.87130.03139.0527.8518.83
CBATCBAK Energy20190418A127.4591.6070.9872.6620.6318.94
CBAYCymabay Ther20190418A22.2718.34-3.65-2.6121.9820.95
CBBCincinnati B20190418A28.2415.654.165.1711.4910.48
CBFVCB Financial20190418A147.33100.8095.7485.715.0615.08
CBIOCatalyst Bio20190418A48.5951.388.8315.5342.5535.85
CBLCBL& Associa20190418A82.6878.0441.8246.4436.2231.60
CBLICleveland Bi20190418A483.05413.60323.17323.1790.4390.43
CBMBCBM Bancorp,20190418A55.03
CBMGCellular Bio20190418A93.4298.48-6.44-7.90104.92106.39
CBNKCapital Banc20190418A432.46345.61345.61345.610.000.00
CBOECboe Global20190418A5.499.076.425.812.653.26
CBONVanEck Vecto20190418ETF60.8763.2963.2963.290.000.00
CBPOChina Biolog20190418A14.619.451.173.068.286.39
CBRECBRE GROUP,20190418A4.855.457.55-2.48-2.107.93
CBRLCracker Barr20190418A7.333.650.490.723.162.93
CBSHCommerce Ban20190418A7.673.590.691.202.902.39
CBTCabot Corpor20190418A11.275.332.862.882.472.45
CBTXCBTX, Inc. C20190418A142.25308.4110.4811.67297.94296.75
CBUCommunity Ba20190418A17.757.704.455.013.252.69
CBZCBIZ, Inc.20190418A14.9210.637.136.243.504.39
CCThe Chemours20190418A6.974.060.651.753.412.31
CCBCoastal Fina20190418A240.07128.69128.32128.670.370.02
CCBGCapital City20190418A119.98386.1720.8721.12365.30365.05
CCCClarivate An20190418A66.3053.0952.8852.480.210.61
CCCLChina Cerami20190418A210.54180.33140.19143.4540.1436.88
CCDCalamos Dyna20190418A16.6830.47-15.34-15.3245.8145.89
CCEPCoca-Cola Eu20190418A2.941.900.240.291.661.61
CCFChase Corpor20190418A165.6882.7474.5377.038.215.71
CCHCollier Cree20190418A109.41
CCICrown Castle20190418A4.6214.314.082.3810.2311.93
CCJCameco Corpo20190418A8.686.262.413.353.852.91
CCKCrown Holdin20190418A11.355.522.402.593.122.94
CCLCarnival Cor20190418A2.082.251.221.061.031.19
CCLPCSI Compress20190418A67.96263.49132.63120.46130.86143.03
CCMPCabot Microe20190418A17.8222.303.252.8319.0519.47
CCNECNB Financia20190418A167.94353.81174.71171.99179.09181.82
CCOClear Channe20190418A68.0747.3239.7633.037.5614.29
CCOICogent Commu20190418A18.457.113.793.803.323.31
CCORCore Alterna20190418ETF56.4115.5715.1615.160.410.41
CCRCONSOL Coal20190418A77.1055.7513.8615.4341.8940.32
CCRCChina Custom20190418A265.37199.95180.87180.8719.0719.07
CCRNCross Countr20190418A28.9245.1513.3011.2231.8533.93
CCSCENTURY COMM20190418A13.039.333.703.825.635.51
CCXIChemoCentryx20190418A29.4215.519.4811.326.034.19
CDAYCeridian HCM20190418A17.609.994.726.895.273.10
CDCVictoryShare20190418ETF7.604.975.205.62-0.23-0.65
CDECoeur Mining20190418A27.0919.1011.4513.397.635.70
CDEVCentennial R20190418A10.6312.943.374.029.578.93
CDKCDK Global,20190418A4.872.630.781.161.851.46
CDLVictoryShare20190418ETF12.377.003.844.263.172.75
CDLXCardlytics,20190418A77.6724.8111.1313.8513.6810.96
CDMOAvid Bioserv20190418A61.4050.359.5017.0040.8633.35
CDNACareDx, Inc.20190418A23.2020.5411.1715.749.374.80
CDNSCadence Desi20190418A3.853.395.952.39-2.561.00
CDORCondor Hospi20190418A236.0689.8877.3776.3112.5113.57
CDRCedar Realty20190418A36.3422.8324.4524.33-1.62-1.50
CDTXCidara Thera20190418A112.90103.1581.0182.5922.1420.56
CDWCDW Corporat20190418A6.273.190.961.382.231.81
CDXCChromaDex Co20190418A54.1742.894.945.1637.9537.72
CDXSCodexis, Inc20190418A20.7611.128.178.152.942.97
CDZICADIZ, Inc.20190418A26.2631.976.704.2625.2727.71
CECelanese Cor20190418A8.818.211.965.056.253.16
CECECeco Environ20190418A25.2071.5927.4231.0744.1740.52
CEFSSaba Closed-20190418ETF31.2224.7920.3920.394.394.39
CEICamber Energ20190418A92.39105.1187.6493.6217.4711.49
CEIXCONSOL Energ20190418A28.6015.085.976.839.118.25
CELCellcom Isra20190418A84.8997.7672.6375.6325.1322.13
CELCCelcuity Inc20190418A681.82342.86260.73313.9682.1328.90
CELHCelsius Hold20190418A122.24169.40150.75152.5118.6516.89
CELPCypress Envi20190418A128.6279.4874.0483.235.44-3.75
CEMBiShares J.P.20190418ETF22.747.71-0.646.038.341.68
CEMIChembio diag20190418A166.8874.4943.0240.0731.4734.42
CENTCentral Gard20190418A27.9822.968.818.0414.1514.91
CENTACentral Gard20190418A20.3255.097.143.6747.9551.42
CENXCentury Alum20190418A13.4613.69-1.065.8314.747.86
CEPUCentral Puer20190418A32.4519.2311.4511.267.787.97
CEQPCrestwood Eq20190418A17.687.736.894.910.842.82
CERCCerecor Inc.20190418A60.1869.0433.4427.7835.6041.26
CERNCerner Corp20190418A3.648.385.656.682.731.71
CERSCerus Corp20190418A18.9237.9310.3427.7527.5910.18
CETVCentral Euro20190418A37.6340.6919.6222.9320.6217.81
CETXCEMTREX INC.20190418A214.12138.2695.79105.7042.4632.59
CEVACEVA Inc.20190418A32.2823.7918.2216.555.577.23
CEWWisdomTree20190418ETF23.8425.3625.3625.360.000.00
CEYVictoryShare20190418ETF29.9122.4216.8121.165.611.26
CEZVictoryShare20190418ETF20.1116.4016.3616.400.040.00
CFCF Industrie20190418A3.574.711.671.803.042.92
CFAVictoryShare20190418ETF10.567.877.647.470.230.40
CFBICommunity Fi20190418A76.1569.7269.7269.720.000.00
CFBKCentral Fede20190418A63.6925.1825.1825.180.000.00
CFFACF Finance A20190418A127.1510.0810.0810.080.000.00
CFFIC&F Financia20190418A413.75239.84189.67225.5950.1714.25
CFFNCapitol Fede20190418A8.63222.44-12.00-9.76234.44232.21
CFGCitizens Fin20190418A3.595.484.184.291.311.20
CFMSConformis, I20190418A51.4050.4022.6525.2127.7525.18
CFOVictoryShare20190418ETF10.855.014.884.930.130.08
CFRCullen/Frost20190418A14.515.462.753.022.722.44
CFRXContraFect C20190418A41.1264.5352.6552.7911.8711.74
CFXColfax Corpo20190418A4.996.251.952.594.303.67
CGThe Carlyle20190418A10.948.851.823.717.045.14
CGACHINA GREEN20190418A65.2468.0726.5327.1241.5440.95
CGBDTCG BDC, Inc20190418A8.628.113.183.624.934.49
CGCCanopy Growt20190418A5.807.433.954.863.482.57
CGENCompugen Ltd20190418A89.4854.0136.5934.2517.4319.76
CGIXCancer Genet20190418A161.49178.96165.03162.6813.9316.28
CGNXCognex Corp20190418A6.2615.382.863.3612.5212.08
CGOCalamos Glob20190418A53.9247.2127.1627.0720.0520.14
CGWInvesco S&P20190418ETF9.4211.7112.2911.53-0.580.18
CHADDirexion Dai20190418ETF14.0610.798.909.241.891.55
CHAPChaparral En20190418A55.2941.5841.8238.87-0.242.71
CHAUDirexion Dai20190418ETF3.813.671.541.982.131.69
CHCIComstock Hol20190418A628.91307.11305.92305.921.191.19
CHCOCity Holding20190418A52.6434.1621.6122.9112.5511.25
CHCTCommunity He20190418A31.6616.3710.4711.075.915.30
CHDChurch & Dwi20190418A4.303.66-3.80-4.307.477.96
CHDNChurchill Do20190418A17.458.700.46-0.648.249.33
CHEChemed Corpo20190418A35.9412.997.348.255.424.73
CHEFThe Chef's W20190418A31.2012.793.374.239.428.56
CHEKCheck-Cap Lt20190418A120.71127.7272.8767.3154.8460.41
CHEPAGFiQ U.S. M20190418ETF145.3199.3199.3199.310.000.00
CHFSCHF Solution20190418A121.6894.6065.5068.1129.1126.49
CHGGCHEGG, INC.20190418A8.394.961.451.773.523.19
CHGXChange Finan20190418ETF36.1730.0130.0130.010.000.00
CHHChoice Hotel20190418A8.594.572.642.881.941.70
CHICalamos Conv20190418A12.8955.316.926.8948.3948.43
CHICGlobal X MSC20190418ETF208.42187.58187.58187.580.000.00
CHIEGlobal X MSC20190418ETF632.38242.39242.39242.390.000.00
CHIHGlobal X MSC20190418ETF182.3052.9852.9852.980.000.00
CHIKGlobal X MSC20190418ETF114.8642.9042.9042.900.000.00
CHILGlobal X MSC20190418ETF128.0935.3040.0847.25-4.78-11.96
CHIMGlobal X MSC20190418ETF175.2395.7395.7395.730.000.00
CHIQGlobal X MSC20190418ETF15.3240.6234.5437.136.093.50
CHIRGlobal X MSC20190418ETF111.6467.7967.7967.790.000.00
CHISGlobal X MSC20190418ETF519.86
CHIUGlobal X MSC20190418ETF99.32
CHIXGlobal X MSC20190418ETF16.8712.14-0.06-0.1212.2012.26
CHKChesapeake E20190418A33.6128.4916.1918.1812.3010.32
CHKPCheck Point20190418A5.464.581.832.372.752.21
CHMAChiasma, Inc20190418A73.2141.3133.9134.197.407.12
CHMGChemung Fina20190418A342.10170.96163.44162.637.528.33
CHMICHERRY HILL20190418A7.816.493.703.572.792.92
CHNALoncar China20190418ETF40.4632.640.9519.7031.6912.94
CHNRChina Natura20190418A296.74148.41148.41148.410.000.00
CHRACharah Solut20190418A298.64175.7795.7597.7080.0278.07
CHRSCoherus BioS20190418A24.1931.980.469.2531.5222.73
CHRWC.H. Robinso20190418A5.163.250.140.503.112.75
CHSChicos FAS,20190418A27.0419.777.768.4311.9711.31
CHTRCharter Comm20190418A6.804.842.493.032.341.81
CHUYChuy's Holdi20190418A32.7412.147.058.255.083.88
CHWCalamos Glob20190418A16.1426.6134.5927.59-7.97-0.97
CHYCalamos Conv20190418A14.6321.849.8411.0112.0011.06
CICIGNA Corpor20190418A6.385.151.692.473.472.69
CIACitizens, In20190418A41.8738.6927.0927.9411.6110.75
CIBRFirst Trust20190418ETF25.9015.9011.4111.954.493.95
CIDVictoryShare20190418ETF61.5633.1632.4332.720.730.44
CIDMCinedigm Cor20190418A150.70116.9174.7382.3942.1834.51
CIENCiena Corpor20190418A3.182.44-1.15-0.323.592.76
CIFSChina Intern20190418A121.2775.9173.5669.242.356.67
CIGIColliers Int20190418A20.4710.422.832.167.598.26
CILVictoryShare20190418ETF40.9221.4819.4519.612.031.87
CIMChimera Inve20190418A5.464.162.122.112.032.04
CINFCincinnati F20190418A4.655.973.3225.382.65-19.41
CINRCINER RESOUR20190418A97.1747.0544.4845.792.561.26
CIOCITY OFFICE20190418A20.1816.979.739.727.247.25
CIRCIRCOR Inter20190418A56.7417.3513.1314.744.212.60
CITCIT Group In20190418A7.843.721.872.021.861.73
CIVBCivista Banc20190418A93.3253.4033.52-56.4119.88109.81
CIXComp X Inter20190418A240.67236.91257.01257.01-20.10-20.10
CIZVictoryShare20190418ETF33.3713.5313.5713.49-0.050.04
CIZNCitizens Hol20190418A478.04165.0618.2218.22146.85146.85
CJJDChina Jo-Jo20190418A94.0861.1542.1351.3419.019.80
CKHSeacor Holdi20190418A50.3224.76-0.7312.5325.4912.23
CKPTCheckpoint T20190418A388.28280.45160.16145.72120.29134.73
CKXCKX Lands, I20190418A463.59553.46553.46553.460.000.00
CLColgate-Palm20190418A1.622.79-0.050.032.842.76
CLARClarus Corpo20190418A23.9328.853.6811.2425.1717.62
CLBCore Laborat20190418A16.604.533.732.620.801.90
CLBKColumbia Fin20190418A42.0177.1330.5126.3846.6250.75
CLBSCaladrius Bi20190418A310.65232.0378.4281.44153.61150.59
CLCTCollectors U20190418A87.9176.3027.9028.4748.4047.83
CLDRCloudera, In20190418A9.476.834.534.122.302.71
CLDTCHATHAM LODG20190418A12.999.9610.5010.81-0.55-0.85
CLDXCelldex Ther20190418A58.7341.1323.4624.8217.6716.31
CLFCleveland-Cl20190418A10.638.954.494.864.464.09
CLFDClearfield,20190418A162.9893.3394.4895.11-1.16-1.78
CLGXCorelogic, I20190418A7.613.331.351.581.981.75
CLHClean Harbor20190418A12.314.972.352.582.622.39
CLIMack-Cali Re20190418A7.003.822.863.740.960.08
CLIRClearSign Te20190418A279.23168.04132.86156.4835.1811.56
CLIXProShares Lo20190418ETF17.327.9617.658.06-9.68-0.10
CLMTCalumet Spec20190418A84.3655.5362.5768.12-7.04-12.59
CLNCColony Credi20190418A17.6415.6111.0812.264.533.35
CLNEClean Energy20190418A33.1427.5015.7915.8211.6911.64
CLNYColony Capit20190418A19.2224.6411.1411.3913.5013.26
CLOUGlobal X Clo20190418ETF23.2448.9728.7644.8520.214.12
CLPRClipper Real20190418A78.53125.7026.99125.8998.70-0.19
CLPSCLPS Incorpo20190418A192.90155.72103.91164.6951.80-8.98
CLRCONTINENTAL20190418A7.254.201.391.682.802.52
CLRBCellectar Bi20190418A272.52160.72127.56145.4533.1615.27
CLRGIQ Chaikin U20190418ETF10.464.734.314.310.420.42
CLROClearOne, In20190418A241.21153.37105.67102.6147.6950.75
CLSCelestica, I20190418A11.7411.527.558.113.973.41
CLSDClearside Bi20190418A90.9384.3660.1958.9824.1725.39
CLSNCelsion Corp20190418A125.7085.6671.5774.5214.0911.14
CLTLInvesco Trea20190418ETF2.922.552.552.550.000.00
CLUBTown Sports20190418A64.3440.3917.9219.8522.4720.54
CLVSClovis Oncol20190418A24.6028.916.958.1121.9620.80
CLWClearwater P20190418A33.1916.1510.009.876.156.28
CLWTEuro Tech Ho20190418A199.8688.3638.6951.5549.6836.81
CLXClorox Compa20190418A4.076.561.701.874.864.69
CLXTCalyxt, Inc.20190418A90.17126.6511.1012.34115.55114.31
CMCanadian Imp20190418A1.962.201.411.590.780.60
CMAComerica Inc20190418A3.554.210.921.143.293.06
CMBSiShares CMBS20190418ETF18.8615.9614.2614.241.711.72
CMCCommercial M20190418A6.3417.92-0.69-0.5618.6018.49
CMCLCaledonia Mi20190418A105.2262.3241.6042.8620.7219.47
CMCSAComcast Corp20190418A2.392.2910.87-1.44-8.583.73
CMCTCIM Commerci20190418A532.96206.37206.41206.41-0.04-0.04
CMDCantel Medic20190418A13.116.051.552.784.503.27
CMDYiShares Bloo20190418ETF54.00
CMECME Group In20190418A3.116.90-4.386.6511.280.26
CMFiShares Cali20190418ETF2.263.460.860.892.602.57
CMGChipotle Mex20190418A8.065.322.522.852.802.47
CMICummins Inc.20190418A3.392.301.091.291.211.01
CMLSCumulus Medi20190418A108.1277.9436.5936.1741.3641.78
CMOCapstead Mor20190418A11.879.938.3811.291.56-1.39
CMPCompass Mine20190418A16.2410.444.866.555.583.89
CMPRCimpress PLC20190418A23.7412.764.936.077.826.69
CMRECostamare In20190418A24.4415.0415.2313.96-0.181.09
CMRXChimerix, In20190418A59.5442.5624.9124.6417.6317.93
CMSCMS Energy C20190418A1.944.86-0.03-0.584.895.44
CMTCore Molding20190418A115.1290.8876.7576.9314.1313.96
CMTLComtech Tele20190418A21.6295.4412.2512.6883.2082.76
CNXtrackers MS20190418ETF15.177.127.826.19-0.700.93
CNACNA Financia20190418A10.815.482.733.202.752.27
CNATConatus Phar20190418A103.1969.1526.2838.3842.8630.77
CNBKACentury Banc20190418A129.5171.6762.4865.629.196.05
CNCCentene Corp20190418A3.873.022.332.020.701.01
CNCEConcert Phar20190418A44.9523.83-1.01-0.1024.8423.93
CNCRLoncar Cance20190418ETF36.7985.2356.9357.6028.2927.63
CNDTConduent Inc20190418A8.565.362.161.753.203.60
CNETChinaNet Onl20190418A96.86124.54106.75111.1917.7913.35
CNFRConifer Hold20190418A516.99428.61428.61428.610.000.00
CNHICNH INDUSTRI20190418A8.956.941.852.495.094.46
CNICanadian Nat20190418A2.393.492.622.600.870.89
CNKCinemark Hol20190418A6.753.551.071.702.481.85
CNNECannae Holdi20190418A12.678.555.202.923.355.63
CNOCNO Financia20190418A6.655.774.444.401.331.37
CNOBCenter Banco20190418A21.6827.1820.5521.416.645.77
CNPCenterPoint20190418A3.352.542.392.620.15-0.09
CNQCanadian Nat20190418A3.262.960.570.512.392.45
CNSCohen & Stee20190418A29.6211.101.302.359.808.75
CNSLConsolidated20190418A13.6518.66-1.871.0020.5317.68
CNSTConstellatio20190418A300.85331.89127.01124.48204.88207.42
CNTYCentury Casi20190418A32.20225.19-20.31-23.37245.50248.57
CNXCNX Resource20190418A10.157.471.722.285.745.18
CNXMCNX Midstrea20190418A15.848.333.913.794.424.54
CNXNPC Connectio20190418A43.4968.1024.3213.8143.7854.29
CNXTVanEck Vecto20190418ETF16.5436.4328.3927.998.048.45
CNYAiShares MSCI20190418ETF20.2912.8810.0511.412.831.47
COGlobal Cord20190418A82.4750.9221.4725.2629.4525.65
COCPCocrystal Ph20190418A667.31309.75303.56303.046.196.71
CODACoda Octopus20190418A133.8194.7073.1272.5221.5922.19
CODICompass Dive20190418A21.4215.4713.8815.701.60-0.22
CODXCo-Diagnosti20190418A178.15110.5382.6382.1027.8928.43
COFCapital One20190418A3.682.55-2.920.295.472.26
COGCabot Oil &20190418A3.915.972.902.443.093.55
COHNCohen & Comp20190418A580.48177.64177.64177.640.000.00
COHRCoherent Inc20190418A22.768.795.906.132.892.66
COHUCohu Inc20190418A23.4733.4515.6615.8417.7917.62
COLBColumbia Ban20190418A14.8853.669.929.9744.5244.05
COLDAmericold Re20190418A3.573.500.951.872.551.63
COLLCollegium Ph20190418A33.2727.3523.4924.443.862.91
COLMColumbia Spo20190418A12.996.422.793.553.632.87
COMDirexion Aus20190418ETF17.637.685.086.562.601.12
COMBGraniteShare20190418ETF14.1816.4614.2014.572.261.90
COMMCommScope Ho20190418A5.795.372.712.942.652.42
COMTiShares Comm20190418ETF18.8510.619.9710.070.650.54
CONECyrusOne Inc20190418A8.204.910.541.984.372.93
CONNConn's Inc.20190418A17.3219.112.844.7216.2714.39
COOThe Cooper C20190418A11.957.444.514.232.943.21
COOPMr. Cooper G20190418A20.1643.6514.2715.9829.3827.68
COPConocoPhilli20190418A1.833.091.421.221.681.88
COPXGlobal X Cop20190418ETF39.2327.7523.9023.963.853.78
CORCoresite Rea20190418A11.426.201.561.974.644.23
CORECore Mark Ho20190418A16.2123.756.365.7417.3918.00
CORPPIMCO Invest20190418ETF6.225.614.125.351.490.26
CORRCorEnergy In20190418A27.2618.8512.1312.116.726.74
CORTCorcept Ther20190418A13.9225.9819.477.066.5218.92
CORVCorrevio Pha20190418A159.7470.480.60-0.4570.3471.25
COSTCostco Whole20190418A3.417.8510.7211.62-2.87-3.78
COTYCOTY INC20190418A9.008.135.885.942.252.19
COUPCoupa Softwa20190418A15.919.223.163.876.055.35
COWiPath Series20190418ETN22.079.5316.7017.87-7.17-8.33
COWNCowen Inc. C20190418A17.0019.69-3.05-1.6822.7421.37
COWZPacer US Cas20190418ETF6.057.094.237.112.86-0.02
CPCanadian Pac20190418A5.652.620.870.931.751.68
CPACopa Holding20190418A28.119.101.091.678.007.43
CPAHCounterpath20190418A257.93154.92113.97113.9740.9640.96
CPBCampbell Sou20190418A3.244.723.243.471.491.27
CPECallon Petro20190418A12.2824.7919.9620.754.834.05
CPFCentral Paci20190418A14.077.482.653.614.833.87
CPGCRESCENT POI20190418A24.5121.819.8410.0211.9711.78
CPHCCanterbury P20190418A296.74184.55143.77156.8540.7727.70
CPHIChina Pharma20190418A181.83178.67133.20159.5345.4719.14
CPICPI Inflatio20190418ETF30.1612.8412.8412.840.000.00
CPIXCumberland P20190418A491.47420.84420.84420.840.000.00
CPKChesapeake U20190418A50.8023.8616.3018.047.565.82
CPLGCorePoint Lo20190418A19.259.821.802.918.016.91
CPLPCapital Prod20190418A21.7218.953.443.8915.5115.06
CPRICapri Holdin20190418A4.672.811.191.661.611.14
CPRTCopart Inc20190418A4.8515.150.520.7014.6314.46
CPRXCatalyst Pha20190418A20.5918.15-0.743.5318.9014.62
CPSCooper-Stand20190418A31.8215.646.938.888.716.77
CPSHCPS Technolo20190418A413.19361.86342.22342.2219.6419.64
CPSIComputer Pro20190418A25.7524.191.632.0422.5722.16
CPSSConsumer Por20190418A108.33190.77123.21123.2567.5667.51
CPSTCapstone Tur20190418A72.7531.2428.9430.382.300.86
CPTCamden Prope20190418A7.023.411.481.601.921.81
CPTACapitala Fin20190418A20.0525.4822.7123.132.772.35
CQPCheniere Ene20190418A19.8613.6314.6310.18-0.993.45
CQQQInvesco Chin20190418ETF9.757.265.705.751.561.51
CRCrane Compan20190418A14.226.342.983.523.362.82
CRAICRA Internat20190418A89.9482.7446.5150.3236.2332.42
CRAKVanEck Vecto20190418ETF45.9841.0539.9139.901.141.15
CRBNiShares MSCI20190418ETF16.3811.349.579.571.771.77
CRBPCorbus Pharm20190418A22.8123.628.906.1214.7217.50
CRCCalifornia R20190418A11.876.040.571.965.474.08
CRDACrawford & C20190418A171.87112.71106.41107.666.305.05
CRDBCrawford & C20190418A124.8554.1950.8746.693.327.50
CREECree Inc20190418A8.208.000.66-0.127.348.12
CREGChina Recycl20190418A124.63114.6090.1291.9924.4822.61
CREXCREATIVE REA20190418A558.16377.76349.50349.5028.2628.26
CRHMCRH Medical20190418A69.4239.6525.8731.9813.777.66
CRICarter's Inc20190418A7.873.911.481.802.432.12
CRISCuris Inc20190418A122.7971.0615.4143.0955.6527.97
CRKComstock Res20190418A25.4318.136.477.9011.6710.24
CRLCharles Rive20190418A14.976.451.762.834.693.62
CRMsalesforce.c20190418A3.492.95-0.92-0.223.873.17
CRMDCorMedix Inc20190418A39.1426.337.9714.3118.3712.45
CRMTAmerica's Ca20190418A54.5538.6725.9228.5512.7510.12
CRNTCeragon Netw20190418A39.5845.82-1.608.7347.4237.08
CRNXCrinetics Ph20190418A90.0035.9923.0522.3712.9413.62
CRONCronos Group20190418A8.547.092.734.314.362.78
CROPIQ Global Ag20190418ETF22.635.745.765.75-0.03-0.01
CROXCrocs, Inc.20190418A6.7111.946.286.845.665.14
CRSCarpenter Te20190418A21.547.203.113.544.093.66
CRSACrescent Acq20190418A46.9251.4851.4851.480.000.00
CRSPCRISPR Thera20190418A20.1124.186.868.1617.3216.01
CRTCross Timber20190418A58.7150.279.009.1841.2741.10
CRUSCirrus Logic20190418A7.968.546.065.792.482.75
CRVLCorvel Corp20190418A80.4739.4032.0535.687.353.72
CRVSCorvus Pharm20190418A112.75105.8222.2230.0683.5975.76
CRWSCrown Crafts20190418A81.01100.5377.6778.8022.8621.73
CRYCryoLife, In20190418A22.8513.660.444.6313.229.03
CSAVictoryShare20190418ETF16.048.355.605.912.752.44
CSBVictoryShare20190418ETF22.2613.5410.5612.002.981.54
CSBRChampions On20190418A103.3677.5146.9248.5630.5928.95
CSCOCisco System20190418A1.795.10-4.08-0.629.195.74
CSDInvesco S&P20190418ETF29.835.583.674.321.911.26
CSFVictoryShare20190418ETF6.8015.3015.3015.300.000.00
CSFLCenterState20190418A8.9136.00-1.02-0.5737.0236.57
CSGPCoStar Group20190418A19.788.703.844.474.864.23
CSGSCSG Systems20190418A14.647.191.442.495.754.69
CSIICardiovascul20190418A17.736.56-0.462.227.014.33
CSIQCanadian Sol20190418A14.119.534.945.834.593.70
CSLCarlisle Com20190418A8.263.600.841.112.762.49
CSLTCASTLIGHT HE20190418A38.3029.3718.5819.5410.799.83
CSMProShares La20190418ETF6.804.412.992.831.421.58
CSMLIQ Chaikin U20190418ETF21.999.038.848.900.190.13
CSODCornerstone20190418A13.4015.888.3313.037.552.85
CSPICSP Inc.20190418A461.61376.48376.48376.480.000.00
CSQCalamos Stra20190418A16.7036.85-0.188.1037.0328.75
CSSEChicken Soup20190418A178.5399.9843.5162.4056.4737.57
CSTECaesarstone20190418A30.21158.9322.8023.38136.13135.55
CSTMConstellium20190418A12.399.134.915.314.213.80
CSTRCapStar Fina20190418A59.4236.1019.9624.6416.1511.46
CSUCapital Seni20190418A40.0435.8022.8224.3412.9811.49
CSVCarriage Ser20190418A26.3315.818.869.546.956.27
CSWCCapital Sout20190418A30.7621.8413.3713.218.478.63
CSWICSW Industri20190418A50.2320.9611.5113.259.457.71
CSXCSX Corporat20190418A1.668.8611.315.07-2.463.79
CTASCintas Corp20190418A6.3716.027.678.228.347.79
CTBCooper Tire20190418A15.156.194.494.811.701.38
CTBICommunity Tr20190418A113.39100.5064.1565.3536.3635.15
CTEKCynergisTek,20190418A109.3885.5071.5971.7113.9113.79
CTGComputer Tas20190418A408.04226.35191.55190.5634.7935.78
CTHRCharles & Co20190418A174.46156.27138.94156.1617.330.11
CTIBYunhong CTI20190418A571.72300.92259.85286.9141.0714.01
CTICCTI BioPharm20190418A85.0987.8169.1570.8018.6617.00
CTLCenturyLink,20190418A8.308.924.674.494.264.44
CTLTCATALENT, IN20190418A10.274.001.762.142.231.86
CTMXCytomX Thera20190418A33.4125.019.9811.5515.0413.46
CTOConsolidated20190418A90.8546.3142.1642.494.143.81
CTRAContura Ener20190418A30.1533.2215.5116.3117.7216.91
CTRCCentric Bran20190418A222.85137.0389.9197.7847.1239.25
CTRECARTRUST REI20190418A6.8323.914.793.9919.2120.02
CTRMCastor Marit20190418A257.30172.60116.73119.1655.8753.44
CTRNCiti Trends,20190418A38.9949.964.165.4945.8044.47
CTSCTS Corporat20190418A19.398.443.624.054.824.38
CTSHCognizant Te20190418A1.815.505.376.720.31-1.21
CTSOCytosorbents20190418A41.2031.011.474.9029.5326.11
CTTCATCHMARK TI20190418A21.6510.974.975.716.005.26
CTXRCitius Pharm20190418A154.6989.1435.5741.9953.5747.15
CTXSCitrix Syste20190418A2.805.100.850.094.275.02
CUBCubic Corpor20190418A27.3710.642.683.397.967.25
CUBAHerzfeld Car20190418A162.6272.9645.6845.3927.2827.57
CUBECubeSmart20190418A3.783.001.601.611.411.40
CUBICUSTOMERS BA20190418A17.299.100.670.168.448.94
CUECue Biopharm20190418A121.5649.124.6415.7744.4833.35
CUICUI Global,20190418A231.72198.54185.85185.8512.6912.69
CULPCulp, Inc.20190418A118.5487.6453.7858.9033.8628.74
CUOContinental20190418A397.39688.87674.01674.0114.8614.86
CUREDirexion Dai20190418ETF10.027.514.174.803.342.72
CUROCURO Group H20190418A37.6613.9621.8115.00-7.85-1.05
CUTInvesco MSCI20190418ETF24.9713.8014.0013.44-0.210.36
CUTRCutera, Inc.20190418A50.8227.870.822.6727.0525.21
CUZCousins Prop20190418A10.818.052.763.025.285.02
CVACovanta Hold20190418A6.495.041.863.153.181.89
CVBFCVB Financia20190418A9.6511.197.037.614.163.58
CVCOCavco Indust20190418A69.1629.7115.8017.5213.9112.19
CVCYCentral Vall20190418A70.7153.3950.6150.422.782.98
CVECenovus Ener20190418A9.918.202.852.515.345.69
CVEOCIVEO CORPOR20190418A67.6244.0911.417.5432.6636.53
CVETCovetrus, In20190418A11.075.04-1.792.576.832.48
CVGICommercial V20190418A24.7431.045.147.4125.9123.63
CVGWCalavo Growe20190418A22.439.314.414.594.904.72
CVICVR ENERGY,20190418A12.836.550.491.046.065.52
CVIACovia Holdin20190418A46.1118.6010.099.858.518.75
CVLTCommault Sys20190418A10.014.591.151.703.432.89
CVLYCodorus Vall20190418A210.8372.2754.9757.0717.2915.20
CVMCel-Sci Corp20190418A49.4845.4130.8323.8114.5721.59
CVNACarvana Co.20190418A19.719.886.186.473.703.41
CVRChicago Rive20190418A57.1559.4252.8355.876.593.55
CVSCVS HEALTH C20190418A2.051.600.630.690.970.91
CVTICovenant Tra20190418A36.3848.7013.0116.2035.6932.49
CVUCPI Aerostru20190418A97.2545.5934.3434.3411.2511.25
CVVCVD Equipmen20190418A436.01244.68244.68244.680.000.00
CVXChevron Corp20190418A1.571.790.650.971.140.82
CVYInvesco Zack20190418ETF20.2811.8111.5011.460.310.35
CWCurtiss-Wrig20190418A12.785.582.843.062.742.51
CWBSPDR Bloombe20190418ETF2.131.190.810.840.390.35
CWBCCommunity We20190418A155.92149.36149.99149.99-0.63-0.63
CWBRCohBar, Inc.20190418A174.05153.7832.7654.20121.0299.57
CWCOConsolidated20190418A40.2746.6233.1830.4213.4416.20
CWEBDirexion Dai20190418ETF13.6412.129.538.932.603.19
CWENClearway Ene20190418A8.515.392.462.492.932.90
CWENAClearway Ene20190418A17.169.0812.1812.60-3.10-3.50
CWHCamping Worl20190418A22.3025.213.8811.2521.3314.00
CWISPDR MSCI AC20190418ETF3.922.812.602.360.210.44
CWKCushman & Wa20190418A11.506.311.401.644.914.67
CWSAdvisorShare20190418ETF60.8230.0027.0127.012.992.99
CWSTCasella Wast20190418A18.72102.9710.9619.9792.0183.00
CWTCalifornia W20190418A12.725.39-1.19-1.526.576.91
CXDCChina XD Pla20190418A134.18142.76111.80110.7130.9532.05
CXOCONCHO RESOU20190418A7.664.303.333.630.970.67
CXPCOLUMBIA PRO20190418A6.654.080.270.433.823.66
CXSEWisdomTree T20190418ETF18.1213.7314.8113.98-1.08-0.25
CXWCoreCivic, I20190418A7.554.711.461.713.263.00
CYCypress Semi20190418A6.166.350.181.006.185.36
CYANCyanotech Co20190418A516.61247.28247.28247.280.000.00
CYBWisdomTree20190418ETF38.2946.9245.6646.451.260.47
CYBECyberoptics20190418A87.0847.7335.9636.7711.7710.96
CYBRCyberArk Sof20190418A14.579.064.425.184.633.87
CYCCCyclacel Pha20190418A219.55120.5277.3481.7243.1938.81
CYCNCyclerion Th20190418A226.00112.9597.0898.8815.8714.08
CYDChina Yuchai20190418A81.0831.5525.4228.016.123.53
CYHCommunity He20190418A31.4824.7313.4915.0011.259.74
CYRNCYREN Ltd.20190418A211.95120.5062.0450.3558.4670.15
CYRXCryoPort, In20190418A40.3175.191.6110.6173.5964.58
CYTKCytokinetics20190418A25.0236.4311.0113.2025.4123.22
CZAInvesco Zack20190418ETF23.5018.6414.8415.833.792.81
CZNCCitizens & N20190418A146.30217.1225.9025.90191.22191.22
CZRCaesars Ente20190418A10.508.922.632.656.296.25
CZWICitizens Com20190418A281.70169.29139.08139.0830.2130.21
CZZCosan Limite20190418A9.737.052.102.364.954.69
DDominion Ene20190418A2.252.510.680.751.831.77
DACDanaos Corpo20190418A265.91178.00174.40174.523.603.48
DAIOData I/O Cor20190418A92.8155.5639.6050.7715.964.79
DAKTDaktronics I20190418A24.4696.57-17.33-10.01113.90106.58
DALDelta Air Li20190418A2.471.950.750.441.201.52
DALIFirst Trust20190418ETF12.929.369.369.360.000.00
DALTAnfield Capi20190418ETF99.2959.5858.5659.581.020.00
DANDana Incorpo20190418A6.035.832.393.013.442.82
DARDARLING INGR20190418A6.094.492.892.801.601.69
DAREDare Bioscie20190418A132.7384.9250.7550.9734.1733.95
DAUDExchange-Tra20190418ETN36.6724.0913.7613.7610.3310.33
DAXGlobal X Fun20190418ETF39.0022.9722.7622.730.210.24
DBDeutsche Ban20190418A11.3910.955.566.445.404.52
DBAWXtrackers MS20190418ETF17.8514.0114.1614.21-0.14-0.20
DBDDiebold Nixd20190418A9.238.471.512.626.975.86
DBEFXtrackers MS20190418ETF3.119.587.708.241.881.34
DBEMXtrackers MS20190418ETF51.4327.9528.0528.44-0.10-0.49
DBEUXtrackers MS20190418ETF3.403.281.801.871.481.41
DBEZXtrackers MS20190418ETF6.5410.516.366.154.154.36
DBGRXtrackers MS20190418ETF17.400.744.460.74-3.710.00
DBIDesigner Bra20190418A7.636.242.923.133.323.11
DBJPXtrackers MS20190418ETF3.542.531.391.511.141.02
DBLVAdvisorShare20190418ETF101.7748.4038.2738.2710.1410.14
DBVTDBV Technolo20190418A37.9222.048.806.0013.2516.05
DBXDropbox, Inc20190418A6.185.60-0.361.315.964.29
DCARDropCar, Inc20190418A120.21119.6694.58101.5225.0818.15
DCHFExchange-Tra20190418ETN16.67
DCIDonaldson Co20190418A7.433.011.301.581.711.43
DCODucommun Inc20190418A39.7423.0814.0214.659.068.43
DCOMDime Communi20190418A21.8350.30-20.99-21.2371.2871.53
DCPDCP Midstrea20190418A10.237.43-1.682.179.115.26
DCPHDeciphera Ph20190418A58.4437.9514.5917.1723.3620.78
DDD3D Systems C20190418A9.777.852.512.465.345.38
DDGProshares Sh20190418ETF52.5232.1849.3649.36-17.18-17.18
DDIVFirst Trust20190418ETF21.957.167.167.160.000.00
DDLSWisdomTree D20190418ETF73.7364.3067.7162.88-3.411.42
DDMProShares Ul20190418ETF2.131.941.001.210.940.73
DDSDillards Inc20190418A16.418.954.564.594.384.36
DDWMWisdomTree D20190418ETF12.556.185.585.580.600.60
DEDeere & Comp20190418A4.113.641.731.701.911.94
DEAEasterly Gov20190418A11.5119.4810.3510.099.139.39
DECKDeckers Outd20190418A15.717.431.291.866.135.57
DEEFXtrackers FT20190418ETF25.5522.1422.1422.140.000.00
DEFInvesco Defe20190418ETF33.6219.2019.0519.170.150.03
DEFAiShares Adap20190418ETF39.9678.5378.5378.530.000.00
DEIDouglas Emme20190418A4.751.920.740.851.181.07
DELLDell Technol20190418A7.404.481.722.402.762.08
DEMWisdomTree E20190418ETF2.652.221.541.600.670.61
DENNDENNY'S CORP20190418A14.47143.221.045.27142.17137.94
DESWisdomTree U20190418ETF5.8010.412.820.907.599.51
DESPDespegar.com20190418A24.4414.01-0.122.5914.1311.42
DEURExchange-Tra20190418ETN9.0126.2921.5222.834.763.45
DEUSXtrackers Ru20190418ETF9.037.076.966.960.110.11
DEWWisdomTree G20190418ETF15.6711.6415.507.79-3.863.85
DFEWisdomTree E20190418ETF5.553.382.803.680.58-0.30
DFENDirexion Dai20190418ETF16.7011.778.908.872.872.90
DFFNDIFFUSION PH20190418A450.81231.75198.73208.2033.0123.55
DFINDonnelley Fi20190418A25.4710.874.054.406.836.47
DFJWisdomTree J20190418ETF6.521.670.911.200.760.47
DFNDReality Shar20190418ETF19.3637.3747.5737.37-10.200.00
DFNLDavis Select20190418ETF65.6743.8146.5446.54-2.73-2.73
DFSDiscover Fin20190418A3.698.32-1.19-0.459.518.76
DFVSiPath US Tre20190418ETF183.92
DGDollar Gener20190418A3.301.762.001.86-0.24-0.10
DGAZVelocityShar20190418ETN14.8818.2512.6513.685.604.57
DGBPExchange-Tra20190418ETN15.464.194.194.190.000.00
DGICADonegal Grou20190418A116.99127.7526.3026.78101.46100.97
DGICBDonegal Grou20190418A695.94
DGIIDigi Interna20190418A30.0721.20-1.72-0.9822.9322.19
DGLDVelocityShar20190418ETF4.453.742.922.730.821.01
DGLYDigital Ally20190418A152.83127.96187.12178.90-59.16-50.94
DGPDB Gold Doub20190418ETN55.8326.5111.7715.0614.7411.45
DGREWisdomTree T20190418ETF38.3716.6716.1116.340.570.33
DGROiShares Core20190418ETF2.674.052.091.721.962.32
DGRSWisdomTree T20190418ETF24.3013.8811.8511.852.032.03
DGRWWisdomTree T20190418ETF3.093.352.362.101.001.26
DGSWisdomTree E20190418ETF7.266.293.583.712.702.58
DGTSPDR Global20190418ETF10.751.311.311.310.000.00
DGXQuest Diagno20190418A5.613.381.122.212.261.17
DGZDB Gold Shor20190418ETN61.9443.3234.9642.208.361.13
DHID.R. Horton20190418A2.624.372.292.982.081.41
DHILDiamond Hill20190418A93.7064.8156.4356.298.388.52
DHRDanaher Corp20190418A4.713.34-0.92-0.194.263.49
DHSWisdomTree U20190418ETF3.772.402.322.340.080.06
DHTDHT HOLDINGS20190418A20.5719.9317.9818.291.951.65
DHXDHI Group, I20190418A59.1442.4922.7823.4119.7319.10
DIASPDR Dow Jon20190418ETF0.542.352.072.110.280.25
DIALColumbia Div20190418ETF21.3812.9312.9312.930.000.00
DIGProShares Ul20190418ETF6.103.780.730.993.062.80
DIMWisdomTree I20190418ETF14.656.766.626.700.140.07
DINDine Brands20190418A16.839.453.334.106.125.35
DINTDavis Select20190418ETF32.0112.949.0712.073.870.86
DIODDiodes Inc20190418A16.9710.56-1.30-1.2311.8711.79
DISThe Walt Dis20190418A1.491.771.050.950.710.81
DISCADiscovery, I20190418A3.615.852.311.923.553.94
DISCBDiscovery, I20190418A547.95350.06350.06350.060.000.00
DISCKDiscovery, I20190418A3.765.54-1.70-0.887.266.44
DISHDISH Network20190418A4.324.581.891.762.702.82
DIVGlobal X Sup20190418ETF9.387.716.666.271.051.44
DIVAAGFiQ Hedged20190418ETF57.4328.8928.8928.890.000.00
DIVBiShares U.S.20190418ETF30.7816.7416.7216.720.030.03
DIVCC-Tracks Exc20190418ETN133.03
DIVOAmplify CWP20190418ETF37.1527.0325.5826.871.460.16
DIVYReality Shar20190418ETF55.7437.5539.9038.72-2.34-1.16
DJCIETRACS Linke20190418ETN32.5726.3726.3726.370.000.00
DJDInvesco Dow20190418ETF11.6717.7411.9917.515.740.23
DJPiPath Bloomb20190418ETN4.403.562.963.140.590.42
DJPYExchange-Tra20190418ETN10.34
DKDelek US Hol20190418A12.965.825.134.560.691.26
DKLDELEK LOGIST20190418A61.5956.3851.6248.844.767.53
DKSDick's Sport20190418A5.592.800.311.222.491.58
DLADelta Appare20190418A174.84103.19103.23106.80-0.04-3.61
DLBDolby Labora20190418A8.404.091.471.882.612.21
DLBRVelocityShar20190418ETN211.86
DLHCDLH Holdings20190418A196.10118.1585.9870.5732.1747.58
DLNWisdomTree U20190418ETF2.613.303.523.10-0.220.20
DLNGDYNAGAS LNG20190418A88.3949.8036.9436.9412.8612.86
DLPHDelphi Techn20190418A13.757.22-14.18-2.2221.399.44
DLPNDolphin Ente20190418A373.43467.85336.12336.12131.73131.73
DLRDigital Real20190418A5.522.853.483.05-0.63-0.20
DLSWisdomTree I20190418ETF6.6611.307.886.773.414.53
DLTHDuluth Holdi20190418A18.4717.594.363.2313.2314.37
DLTRDollar Tree20190418A3.407.464.326.343.141.12
DLXDeluxe Corpo20190418A13.988.972.544.886.434.09
DMACDiaMedica Th20190418A256.24225.67188.28188.5937.3937.08
DMLPDorchester M20190418A64.4640.3426.9827.4913.3612.85
DMPIDelMar Pharm20190418A428.65340.29116.56210.58223.74129.72
DMRCDigimarc Cor20190418A77.6898.2115.5617.8282.6580.39
DMREDeltaShares20190418ETF39.53
DMRLDeltaShares20190418ETF38.2136.6827.2827.299.409.40
DMRMDeltaShares20190418ETF49.020.150.150.150.000.00
DMRSDeltaShares20190418ETF50.812.452.452.450.000.00
DNJRGolden Bull20190418A1228.321465.40672.76672.76792.64792.64
DNKNDunkin' Bran20190418A7.062.910.630.782.282.13
DNLWisdomTree G20190418ETF25.016.316.326.29-0.010.02
DNLIDenali Thera20190418A39.1438.146.577.1731.5830.97
DNNDenison Mine20190418A22.6818.9212.9015.326.023.61
DNOWNOW INC.20190418A8.917.721.061.036.666.68
DNRDenbury Reso20190418A44.9435.2817.7421.8417.4613.30
DODiamond Offs20190418A9.287.563.493.904.073.65
DOCPHYSICIANS R20190418A6.026.203.193.413.012.79
DOCUDocuSign, In20190418A10.776.532.932.853.603.68
DOGProShares Sh20190418ETF1.861.760.631.231.130.53
DOGSArrow Dogs o20190418ETF175.69176.36176.36176.360.000.00
DOGZDogness (Int20190418A211.82117.8172.7972.4845.0345.33
DOLWisdomTree I20190418ETF11.966.526.516.530.01-0.01
DOMODomo, Inc. C20190418A32.2724.9219.2417.395.687.52
DONWisdomTree U20190418ETF3.072.322.342.37-0.02-0.05
DOOWisdomTree i20190418ETF16.7712.2913.4213.81-1.14-1.53
DOOOBRP Inc. Com20190418A19.2611.975.327.016.654.96
DOORMASONITE INT20190418A20.8314.9511.7812.893.172.05
DORMDorman Produ20190418A23.3311.225.686.095.545.13
DOVDover Corpor20190418A8.825.86-2.382.668.233.20
DOWDow Inc.20190418A3.273.823.313.250.510.57
DOXAmdocs Limit20190418A4.974.021.531.912.492.11
DPSTDirexion Dai20190418ETF28.3619.2011.6415.647.553.56
DPWDPW Holdings20190418A100.78112.0691.7195.2620.3516.80
DPZDomino's Piz20190418A7.845.112.583.052.532.06
DRADDigirad Corp20190418A267.96311.28144.30144.30166.98166.98
DREDuke Realty20190418A3.613.40-1.26-1.434.664.83
DRHDiamondRock20190418A9.597.424.165.393.262.03
DRIDarden Resta20190418A4.134.342.743.531.600.81
DRIODarioHealth20190418A92.23128.0088.2990.2139.7137.79
DRIPDirexion Dai20190418ETF11.8510.465.116.035.354.44
DRIVGlobal X Aut20190418ETF26.7633.4417.6417.6415.7915.79
DRNDirexion Dai20190418ETF57.2333.2820.9421.2912.3411.99
DRNADicerna Phar20190418A25.2928.65-9.21-3.6937.8732.34
DRQDril-Quip, I20190418A18.689.686.106.333.583.34
DRRMarket Vecto20190418ETN547.9584.0884.0884.080.000.00
DRRXDurect Corp20190418A115.8380.9679.0178.941.952.02
DRSKAptus Define20190418ETF20.6615.5114.9015.740.61-0.23
DRVDirexion Dai20190418ETF24.4835.0813.7113.2521.4821.99
DRWWisdomTree G20190418ETF12.8322.3422.2020.080.142.26
DSDrive Shack20190418A33.4324.7316.6310.058.1014.68
DSEDuff & Phelp20190418A35.8719.7216.1516.103.563.61
DSGXDescartes Sy20190418A11.166.730.371.396.375.34
DSIiShares MSCI20190418ETF2.881.881.491.750.390.13
DSKEDaseke, Inc.20190418A41.9865.7214.6315.4051.0950.32
DSLVVelocityShar20190418ETF14.1113.849.1310.414.713.43
DSPGDSP Group In20190418A32.3342.6210.4613.9632.1628.66
DSSDocument Sec20190418A136.08233.26115.07136.15118.2097.12
DSSIDiamond S Sh20190418A76.6347.0032.9635.7114.0411.29
DSTLDistillate U20190418ETF6.855.013.093.091.931.93
DSWLDeswell Indu20190418A66.6766.0266.0266.020.000.00
DSXDiana Shippi20190418A48.4336.2334.2623.111.9713.12
DTDWisdomTree U20190418ETF3.992.902.032.140.870.76
DTEDTE Energy C20190418A3.822.392.902.43-0.51-0.04
DTEADAVIDsTEA In20190418A105.06101.9082.4386.5219.4715.39
DTECALPS Disrupt20190418ETF34.69102.1546.5946.2255.5655.93
DTHWisdomTree I20190418ETF14.088.187.937.910.250.27
DTILPrecision Bi20190418A146.40145.7651.4555.2994.3190.47
DTNWisdomTree U20190418ETF3.903.432.722.880.710.56
DTODB Crude Oil20190418ETN349.53138.86138.86138.860.000.00
DTSSDatasea Inc.20190418A958.82597.72574.91574.9122.8122.81
DTYLiPath US Tre20190418ETF546.530.000.000.000.000.00
DUGProShares Ul20190418ETF9.845.05-2.26-2.557.327.60
DUKDuke Energy20190418A1.801.541.650.76-0.100.78
DURAVanEck Vecto20190418ETF6.513.371.302.542.070.83
DUSADavis Select20190418ETF27.2142.4733.6833.938.798.53
DUSLDirexion Dai20190418ETF23.5320.2719.7718.300.501.96
DUSTDirexion Dai20190418ETF4.894.802.151.832.652.97
DVADaVita Inc.20190418A6.255.601.652.713.952.90
DVAXDynavax Tech20190418A25.3615.185.105.4510.089.73
DVDDover Motors20190418A49.1435.6335.6335.630.000.00
DVLUFirst Trust20190418ETF40.2637.7637.7637.760.000.00
DVNDevon Energy20190418A3.152.960.651.022.311.94
DVOLFirst Trust20190418ETF14.2354.2354.0854.080.150.15
DVPDeep Value E20190418ETF13.238.498.348.590.15-0.10
DVYiShares Sele20190418ETF2.543.501.521.381.982.13
DVYAiShares Asia20190418ETF29.0910.4710.4710.470.000.00
DVYEiShares Emer20190418ETF5.983.690.971.862.721.83
DWASInvesco DWA20190418ETF16.7211.880.961.0310.9110.85
DWATArrow Invest20190418ETF141.12
DWCRArrow DWA Co20190418ETF101.0720.1232.9232.92-12.80-12.80
DWFISPDR Dorsey20190418ETF12.955.575.575.570.000.00
DWLDDavis Select20190418ETF38.3527.4625.0825.512.391.95
DWMWisdomTree I20190418ETF9.425.414.615.200.800.21
DWMCAdvisorShare20190418ETF152.78
DWMFWisdomTree I20190418ETF26.4335.0419.5135.0415.530.00
DWPPFirst Trust20190418ETF30.2329.7914.2624.4515.545.34
DWSHAdvisorShare20190418ETF37.5621.2820.0720.071.211.21
DWSNDawson Geoph20190418A77.5377.0024.5127.3152.4949.69
DWXSPDR S&P Int20190418ETF6.653.383.243.510.14-0.13
DXDynex Capita20190418A17.0512.6510.7510.851.901.80
DXCDXC Technolo20190418A3.946.002.050.753.955.25
DXCMDexCom, Inc.20190418A19.7814.494.765.119.739.38
DXDProShares Ul20190418ETF3.703.430.711.162.722.27
DXGEWisdomTree G20190418ETF17.7916.3416.2816.290.060.06
DXJWisdomTree J20190418ETF1.923.072.342.530.730.55
DXJSWisdomTree J20190418ETF19.3614.9513.5313.501.421.45
DXLGDestination20190418A114.54110.5647.4451.1763.1359.39
DXPEDXP Enterpri20190418A51.1188.24-2.64-1.7190.8889.95
DXYNDixie Group20190418A323.68190.01160.59154.1829.4235.84
DYDycom Indust20190418A20.0911.366.486.774.884.59
DYAIDyadic Inter20190418A231.51152.60121.86120.6330.7431.98
DYLSWisdomTree D20190418ETF13.249.427.628.861.800.56
DYNFBlackRock U.20190418ETF15.1513.9413.9413.940.000.00
DYNTDynatronics20190418A379.94344.75340.46340.464.294.29
DZKDirexion Dai20190418ETF39.5116.3516.2216.220.120.12
DZSIDASAN Zhone20190418A191.75140.15125.38126.5814.7713.58
DZZDB Gold Doub20190418ETN45.6116.1535.8725.06-19.72-8.92
EAElectronic A20190418A3.775.29-0.620.005.915.28
EAFGrafTech Int20190418A19.059.194.475.064.714.13
EAGGiShares ESG20190418ETF7.242.111.801.800.310.31
EARNELLINGTON RE20190418A13.9211.756.187.525.574.24
EARSAuris Medica20190418A151.46157.86136.55137.6521.3120.21
EASGXtrackers MS20190418ETF18.13
EASIAmplify EASI20190418ETF17.776.485.986.020.500.47
EASTEASTSIDE DIS20190418A221.50182.48169.10169.1013.3813.38
EATBrinker Inte20190418A7.924.340.971.413.372.93
EBEventbrite,20190418A25.1213.825.848.577.985.25
EBAYeBay Inc20190418A2.838.794.493.904.304.90
EBFEnnis, Inc.20190418A20.2314.7810.3310.334.454.45
EBIXEbix Inc20190418A21.728.595.475.783.122.81
EBIZGlobal X E-c20190418ETF31.6620.7917.1218.763.662.03
EBMTEagle Bancor20190418A114.4195.83104.60106.64-8.77-10.80
EBNDSPDR Bloombe20190418ETF5.546.045.876.000.160.03
EBSEmergent Bio20190418A16.7515.163.073.5012.1011.66
EBSBMeridian Ban20190418A21.85207.08-8.21-8.75215.29215.83
EBTCEnterprise B20190418A297.40296.26273.36274.5022.9021.76
ECHiShares MSCI20190418ETF6.845.121.422.583.712.54
ECHOEcho Global20190418A14.9210.636.116.244.514.39
ECLEcolab, Inc.20190418A3.124.24-8.22-0.0712.464.30
ECNSiShares MSCI20190418ETF60.00167.12-17.32-17.32184.44184.44
ECOLUS Ecology,20190418A36.8912.593.374.129.228.47
ECOMCHANNELADVIS20190418A36.9520.455.5711.1714.879.28
ECONColumbia Eme20190418ETF6.584.422.813.591.610.83
ECORelectroCore,20190418A411.10160.49133.4447.9727.06112.52
ECPGEncore Capit20190418A31.4662.35-3.37-0.3665.7262.71
ECTECA Marcellu20190418A102.8366.7046.4456.6120.2510.09
EDConsolidated20190418A3.293.220.571.842.651.38
EDCDirexion Dai20190418ETF9.514.322.212.142.122.18
EDENiShares MSCI20190418ETF51.0849.1345.2547.223.881.91
EDITEditas Medic20190418A22.4013.1610.7713.972.39-0.80
EDIVSPDR S&P Eme20190418ETF27.0311.678.118.253.563.42
EDNTEdison Natio20190418A618.63304.97219.05219.0585.9185.91
EDOGALPS Emergin20190418ETF46.3950.9354.1154.11-3.18-3.18
EDOWFirst Trust20190418ETF24.0924.7024.5524.540.150.16
EDRYEuroDry Ltd.20190418A491.71492.38492.38492.380.000.00
EDUCEducational20190418A250.71118.9167.9587.1150.9631.81
EDVVanguard Wor20190418ETF6.343.111.382.141.730.97
EDZDirexion Dai20190418ETF6.603.441.631.861.811.59
EEEl Paso Elec20190418A11.967.584.545.043.042.55
EEFTEuronet Worl20190418A11.155.112.113.333.001.77
EEHELEMENTS Lin20190418ETN479.08
EELVInvesco S&P20190418ETF25.7022.1018.8319.713.272.39
EEMiShares MSCI20190418ETF2.262.892.082.210.810.68
EEMAiShares MSCI20190418ETF22.6321.80-12.02-11.7633.8133.56
EEMDAAM S&P Emer20190418ETF48.5813.6513.6513.650.000.00
EEMOInvesco S&P20190418ETF65.2824.5424.5424.540.000.00
EEMSiShares MSCI20190418ETF32.2321.8819.3219.712.552.16
EEMViShares Edge20190418ETF1.831.801.331.330.470.47
EEMXSPDR MSCI Em20190418ETF35.5321.0521.0521.050.000.00
EESWisdomTree U20190418ETF8.185.765.645.920.11-0.16
EETProShares Ul20190418ETF52.8518.9510.2710.248.688.71
EEVProShares Tr20190418ETF10.2211.018.239.102.781.92
EEXEmerald Hold20190418A31.3617.436.095.3711.3412.05
EFAiShares MSCI20190418ETF1.502.001.451.560.550.43
EFADProShares MS20190418ETF25.4316.0115.8315.830.180.18
EFASGlobal X MSC20190418ETF43.4918.2818.2818.280.000.00
EFAViShares Edge20190418ETF1.431.460.390.841.070.61
EFAXSPDR MSCI EA20190418ETF32.4016.1116.1116.110.000.00
EFCEllington Fi20190418A10.165.761.831.553.934.21
EFGiShares MSCI20190418ETF3.512.362.122.170.240.19
EFNLiShares MSCI20190418ETF51.7720.7120.7220.72-0.01-0.01
EFOProShares Ul20190418ETF61.5851.9951.9951.990.000.00
EFOIEnergy Focus20190418A278.62683.64676.61674.437.039.21
EFSCEnterprise F20190418A19.6124.871.260.8723.6224.00
EFUProShares Tr20190418ETF42.2512.5112.5112.510.000.00
EFViShares MSCI20190418ETF2.001.751.081.600.670.15
EFXEquifax, Inc20190418A4.863.510.590.962.922.55
EFZProShares Tr20190418ETF6.6411.909.409.312.502.59
EGANeGain Corpor20190418A27.4326.77-4.97-3.6831.7430.44
EGBNEagle Bancor20190418A45.5626.0712.1617.8513.928.22
EGHT8x8, Inc. Co20190418A8.508.921.324.397.614.53
EGLEEagle Bulk S20190418A38.6641.7315.7515.7526.1426.15
EGOEldorado Gol20190418A23.3619.856.637.7513.1612.04
EGOVNIC Inc20190418A12.7237.88-2.75-1.0640.6338.94
EGPEastGroup Pr20190418A15.138.258.748.96-0.49-0.71
EGPTVanEck Vecto20190418ETF115.7590.4382.9181.367.519.07
EGRXEagle Pharma20190418A49.1324.334.655.7019.6818.63
EGYVaalco Energ20190418A70.8643.2630.3628.9412.9114.33
EHCEncompass He20190418A8.054.331.612.242.722.09
EHTHeHealth, Inc20190418A26.5217.444.888.1512.569.29
EIDOiShares MSCI20190418ETF3.963.201.441.651.751.54
EIDXEidos Therap20190418A107.4156.6915.7531.5640.9425.13
EIGEmployers Ho20190418A17.3819.107.948.8911.1710.22
EIGREiger BioPha20190418A25.4121.128.7313.2212.397.90
EIRLiShares MSCI20190418ETF34.6114.8414.1914.190.640.64
EISiShares MSCI20190418ETF36.8022.125.2911.1116.8311.02
EIXEdison Inter20190418A4.207.915.505.522.422.39
EKARIdeanomics N20190418ETF80.4740.4340.4340.430.000.00
EKSOEkso Bionics20190418A69.0951.1743.1443.968.047.22
ELThe Estee La20190418A4.492.611.691.780.910.83
ELANElanco Anima20190418A4.352.21-0.55-0.122.772.33
ELDWisdomTree E20190418ETF35.9314.8617.1516.93-2.28-2.07
ELFe.l.f. Beaut20190418A15.709.621.492.718.136.91
ELGXEndologix In20190418A40.3319.8112.5413.097.286.73
ELLOEllomay Capi20190418A643.44393.39393.39393.390.000.00
ELMDElectromed,20190418A327.21143.14135.42135.427.727.72
ELOXEloxx Pharma20190418A291.50128.7747.1958.3581.5870.42
ELSEquity Lifes20190418A7.662.961.521.591.441.37
ELSEElectro-Sens20190418A346.9284.5282.2882.282.242.24
ELTKEltek Ltd20190418A103.4975.7915.9015.9059.8959.89
ELVTElevate Cred20190418A70.7347.2915.1712.0432.1235.24
ELYCallaway Gol20190418A6.563.762.112.331.651.42
EMAGVanEck Vecto20190418ETF139.9580.6681.4281.42-0.77-0.77
EMANeMagin Corpo20190418A197.6088.7880.8981.377.897.41
EMBiShares J.P.20190418ETF1.000.880.570.640.310.25
EMBHiShares Inte20190418ETF15.4921.2110.8810.8810.3310.33
EMCBWisdomTree E20190418ETF133.4667.6563.2663.514.394.14
EMCFEmclaire Fin20190418A135.7274.9440.2340.2334.7134.71
EMCGWisdomTree E20190418ETF39.8654.2454.2354.230.000.00
EMDVProShares MS20190418ETF41.149.248.258.251.001.00
EMEEMCOR Group,20190418A11.987.133.213.073.924.07
EMFMGlobal X MSC20190418ETF77.5041.6341.6341.630.000.00
EMGFiShares Edge20190418ETF21.3311.2410.8811.170.360.07
EMHYiShares J.P.20190418ETF6.735.174.544.640.630.52
EMIFiShares Emer20190418ETF37.9610.269.779.770.490.49
EMIHXtrackers Em20190418ETF200.64172.26172.26172.260.000.00
EMKREmcore Corp20190418A58.6333.7527.4828.076.275.68
EMLEastern Comp20190418A203.18118.90118.71118.710.190.19
EMLCVanEck Vecto20190418ETF2.962.932.052.260.880.66
EMLPFirst Trust20190418ETF4.623.899.063.53-5.170.36
EMMFWisdomTree E20190418ETF31.6316.4816.4816.480.000.00
EMMSEmmis Commun20190418A381.44129.03105.71105.7123.3223.32
EMNEastman Chem20190418A4.796.151.131.025.025.13
EMPEntergy Miss20190418A20.1016.9016.9316.93-0.04-0.04
EMQQEMQQ The Eme20190418ETF10.546.784.754.852.031.93
EMREmerson Elec20190418A1.781.300.37-0.120.931.42
EMSGXtrackers MS20190418ETF37.057.417.557.41-0.140.00
EMSHProShares Sh20190418ETF39.1046.0746.0746.070.000.00
EMTLSPDR DoubleL20190418ETF33.2525.4525.8425.50-0.39-0.05
EMTYProShares De20190418ETF20.5213.694.564.569.139.13
EMXEMX Royalty20190418A109.7297.53101.09101.09-3.56-3.56
EMXCiShares MSCI20190418ETF30.7822.9822.9822.980.000.00
ENBEnbridge, In20190418A2.722.551.181.131.371.42
ENBLENABLE MIDST20190418A14.377.455.616.281.841.17
ENDPEndo Interna20190418A14.6420.48-0.1311.2020.709.38
ENFRAlerian Ener20190418ETF51.6638.3931.9231.926.476.47
ENGENGlobal Cor20190418A716.64576.81577.84581.30-1.04-4.49
ENLCENLINK MIDST20190418A8.5610.287.907.252.393.03
ENLVEnlivex Ther20190418A509.35358.16251.77251.78106.39106.38
ENOBEnochian Bio20190418A74.8438.2722.9825.8015.2912.46
ENORiShares MSCI20190418ETF29.4220.0417.2519.732.800.31
ENPHEnphase Ener20190418A11.219.38-0.803.1210.166.24
ENREnergizer Ho20190418A6.243.621.802.101.831.52
ENSEnerSys, Inc20190418A15.156.121.552.564.583.57
ENSGThe Ensign G20190418A23.4621.88-7.14-20.7629.0242.64
ENSVEnservco Cor20190418A231.86288.22198.36205.2989.8682.93
ENTGlobal Eagle20190418A42.9635.2818.7619.6016.5215.68
ENTAEnanta Pharm20190418A57.7128.1816.6917.6511.5010.53
ENTGEntegris Inc20190418A6.207.421.97-11.395.4518.81
ENTRERShares Ent20190418ETF25.6317.0717.0717.070.000.00
ENTXEntera Bio L20190418A564.89136.42127.82127.828.608.60
ENVAEnova Intern20190418A18.266.970.521.236.455.74
ENZEnzo Biochem20190418A46.3331.8943.9746.53-12.08-14.64
ENZLiShares Trus20190418ETF30.2539.1638.0833.681.075.48
EOGEOG Resource20190418A4.002.462.290.780.171.68
EOLSEvolus, Inc.20190418A64.1739.6431.0331.468.618.18
EPAMEPAM SYSTEMS20190418A14.094.820.962.243.862.58
EPAYBottomline T20190418A20.6413.152.80-7.0010.3620.15
EPCEdgewell Per20190418A9.376.643.533.513.103.13
EPDEnterprise P20190418A3.563.071.421.651.661.42
EPHEiShares MSCI20190418ETF6.536.634.465.752.170.88
EPIWisdomTree I20190418ETF3.815.061.302.153.772.91
EPIXESSA Pharma20190418A951.51763.38608.74608.74154.64154.64
EPMEvolution Pe20190418A34.0848.5422.9221.8525.6226.68
EPOLiShares MSCI20190418ETF4.683.960.332.243.651.74
EPPiShares MSCI20190418ETF2.171.970.890.841.081.14
EPREPR Properti20190418A8.067.952.222.395.735.56
EPRFInnovator S&20190418ETF35.8316.1717.0217.02-0.85-0.85
EPRTEssential Pr20190418A21.1111.6511.1811.600.470.04
EPSWisdomTree U20190418ETF13.766.366.155.660.210.70
EPSNEpsilon Ener20190418A524.72321.81129.56129.56192.25192.25
EPUiShares MSCI20190418ETF14.009.078.188.180.890.89
EPVProShares Ul20190418ETF19.5417.0911.9315.975.161.11
EPZMEpizyme, Inc20190418A33.5449.909.6618.4240.2431.47
EQEquillium, I20190418A424.06198.57188.15188.9510.429.62
EQALInvesco Russ20190418ETF5.434.914.624.680.290.22
EQBKEquity Bancs20190418A77.9269.1019.7220.4749.3948.63
EQCEquity Commo20190418A5.064.102.001.962.102.13
EQHEquitable Ho20190418A4.783.88-0.983.434.870.45
EQIXEquinix, Inc20190418A6.655.583.994.051.601.51
EQLALPS Equal S20190418ETF8.9120.5323.9624.13-3.42-3.60
EQMEQM Midstrea20190418A14.587.602.463.085.144.52
EQREquity Resid20190418A3.654.15-1.89-1.696.045.85
EQRRProShares Eq20190418ETF13.68247.09432.81380.04-185.72-132.95
EQSEquus Total20190418A564.97558.52558.52558.520.000.00
EQTEQT CORP20190418A5.314.622.412.392.212.24
EQWLInvesco S&P20190418ETF24.0327.6124.9924.992.622.62
ERAERA GROUP IN20190418A51.0530.00-1.934.1031.9325.90
ERFEnerplus Cor20190418A11.339.380.741.208.648.17
ERIEldorado Res20190418A12.8319.464.457.2915.0112.17
ERIEErie Indemni20190418A25.5211.807.967.993.853.82
ERIIEnergy Recov20190418A22.8127.5011.9311.8215.5715.68
ERMEquityCompas20190418ETF34.5231.7631.7631.760.000.00
EROSEROS INTERNA20190418A23.4014.219.839.674.384.54
ERSXERShares Non20190418ETF108.65138.05138.09138.05-0.050.00
ERUSiShares MSCI20190418ETF3.842.73-0.050.192.782.54
ERXDirexion Dai20190418ETF4.394.011.121.482.902.54
ERYDirexion Dai20190418ETF9.315.100.911.864.193.25
ESEversource E20190418A4.1510.55-1.37-1.4111.9311.98
ESBKElmira Savin20190418A133.5768.8859.4259.429.469.46
ESCAEscalade Inc20190418A192.73204.8054.9461.95149.86142.85
ESEESCO Technol20190418A25.5014.279.949.584.324.69
ESEAEuroseas Ltd20190418A252.74163.96140.71140.6023.2523.36
ESGFlexShares T20190418ETF5.238.045.135.092.912.95
ESGDiShares Trus20190418ETF10.282.492.002.020.480.46
ESGEiShares, Inc20190418ETF21.4813.3812.6112.300.771.08
ESGGFlexShares S20190418ETF30.5111.2111.0411.210.180.00
ESGNColumbia Sus20190418ETF98.49
ESGREnstar Group20190418A57.1728.1923.2323.124.965.07
ESGSColumbia Sus20190418ETF41.8524.3524.3524.350.000.00
ESGUiShares Trus20190418ETF5.814.323.824.050.500.27
ESGVVanguard ESG20190418ETF13.833.491.171.392.322.10
ESIElement Solu20190418A9.297.283.254.054.023.22
ESLTElbit System20190418A44.4627.4119.2420.028.177.39
ESMLiShares ESG20190418ETF18.3416.9015.9015.901.001.00
ESNTEssent Group20190418A10.644.951.392.083.562.87
ESPEspey Mfg. &20190418A88.7267.5267.5267.520.000.00
ESPOVanEck Vecto20190418ETF18.6820.9019.9622.000.94-1.10
ESPREsperion The20190418A28.4814.603.687.1510.927.45
ESQEsquire Fina20190418A136.69119.19116.23117.782.971.42
ESRTEMPIRE STATE20190418A6.823.550.392.233.151.31
ESSEssex Proper20190418A10.637.134.874.862.262.27
ESSAESSA Bancorp20190418A145.16259.6325.8325.83233.79233.80
ESTAEstablishmen20190418A94.6971.5518.9624.6452.5946.91
ESTCElastic N.V.20190418A20.089.395.706.713.692.67
ESTEEarthstone E20190418A44.4026.5116.0810.7810.4315.73
ESXBCommunity Ba20190418A140.80270.9894.3993.77176.59177.21
ETEnergy Trans20190418A6.555.053.913.691.141.36
ETFCE*Trade Fina20190418A4.734.671.591.633.083.04
ETHEthan Allen20190418A12.106.191.552.834.633.36
ETHOETF Managers20190418ETF74.4526.1623.7417.142.439.03
ETMEntercom Com20190418A16.2512.037.938.494.113.54
ETNEaton Corpor20190418A2.481.742.502.23-0.75-0.49
ETONEton Pharmac20190418A183.79123.9928.8319.8395.16104.17
ETREntergy Corp20190418A3.342.032.132.59-0.11-0.57
ETRNEquitrans Mi20190418A13.604.87-0.011.784.883.09
ETSYEtsy, Inc.20190418A7.717.851.992.395.865.46
ETTXEntasis Ther20190418A383.08194.68152.96187.6941.726.99
EUDGWisdomTree E20190418ETF87.8455.2155.2155.210.000.00
EUDVProShares MS20190418ETF74.36113.29113.29113.290.000.00
EUFNiShares MSCI20190418ETF5.053.522.402.401.121.12
EUMProShares Tr20190418ETF5.615.453.063.532.401.93
EUMFWisdomTree E20190418ETF53.4546.3046.3046.300.000.00
EUMViShares Edge20190418ETF18.1510.1710.3710.26-0.20-0.09
EURLDirexion Dai20190418ETF10.9635.3730.2928.845.086.53
EURNEURONAV NV20190418A10.799.384.985.224.394.15
EURZXtrackers Eu20190418ETF25.6471.5271.5271.520.000.00
EUSAiShares MSCI20190418ETF5.934.654.524.650.130.00
EUSCWisdomTree E20190418ETF11.187.407.757.74-0.35-0.33
EVEaton Vance20190418A5.5413.131.232.2211.9110.92
EVAEnviva Partn20190418A31.0614.705.179.799.534.91
EVBGEverbridge,20190418A23.7912.656.247.856.424.81
EVBNEvans Bancor20190418A88.79226.6543.9742.95182.68183.70
EVCEntravision20190418A38.3731.6310.7911.0820.8320.55
EVEREverQuote, I20190418A196.8460.87-6.3213.2967.2047.58
EVFMEvofem Biosc20190418A237.19228.97118.82119.07110.15109.90
EVGNEVOGENE LTD.20190418A191.77169.26162.29162.296.976.97
EVHEvolent Heal20190418A16.349.391.503.027.896.37
EVIEVI Industri20190418A151.12133.20113.17117.6420.0315.56
EVKEver-Glory I20190418A571.04352.20337.03350.2315.161.97
EVLOEvelo Biosci20190418A722.00267.19247.86241.0719.3326.12
EVOKEvoke Pharma20190418A109.0574.8350.7651.9524.0722.88
EVOLEvolving Sys20190418A261.89275.05232.97240.3142.0834.74
EVOPEVO Payments20190418A22.009.854.735.935.123.92
EVREvercore Inc20190418A10.095.121.211.423.913.70
EVRGEvergy, Inc.20190418A3.602.190.971.351.220.83
EVRIEveri Holdin20190418A10.428.973.023.325.955.67
EVSIEnvision Sol20190418A177.99110.33103.46106.096.884.24
EVTCEVERTEC, INC20190418A10.905.732.492.163.243.57
EVXVanEck Vecto20190418ETF41.2220.0394.3294.36-74.29-74.33
EWEdwards Life20190418A7.644.422.964.501.46-0.08
EWAiShares MSCI20190418ETF4.563.191.792.121.391.06
EWBCEast-West Ba20190418A9.307.553.065.184.492.37
EWCiShares MSCI20190418ETF3.502.940.320.782.612.16
EWCOInvesco Exch20190418ETF15.937.367.927.36-0.550.00
EWDiShares MSCI20190418ETF3.372.761.922.080.850.68
EWGiShares MSCI20190418ETF3.503.021.011.132.011.89
EWGSiShares MSCI20190418ETF48.9410.4110.4110.410.000.00
EWHiShares MSCI20190418ETF3.823.511.901.961.611.55
EWIiShares MSCI20190418ETF3.542.951.661.751.291.19
EWJiShares MSCI20190418ETF1.814.323.904.830.42-0.50
EWJEiShares MSCI20190418ETF100.41
EWJViShares MSCI20190418ETF11.95
EWKiShares MSCI20190418ETF25.0310.218.318.301.901.91
EWLiShares MSCI20190418ETF2.802.160.760.931.401.23
EWMiShares MSCI20190418ETF3.453.090.130.682.962.41
EWMCInvesco S&P20190418ETF24.1919.8819.9219.92-0.03-0.04
EWNiShares MSCI20190418ETF3.272.821.902.090.920.73
EWOiShares MSCI20190418ETF31.5418.1718.1718.170.000.00
EWPiShares MSCI20190418ETF3.372.931.421.361.521.58
EWQiShares MSCI20190418ETF3.252.830.701.182.131.65
EWREInvesco S&P20190418ETF16.604.863.173.881.690.98
EWSiShares MSCI20190418ETF4.085.642.202.213.453.44
EWSCInvesco S&P20190418ETF48.0533.3233.3233.320.000.00
EWTiShares MSCI20190418ETF2.772.331.021.201.311.13
EWUiShares MSCI20190418ETF2.962.411.301.521.110.89
EWUSiShares MSCI20190418ETF112.3576.1176.1176.110.000.00
EWVProShares Tr20190418ETF81.90107.5484.3184.3123.2323.23
EWWiShares MSCI20190418ETF2.301.780.480.231.301.55
EWXSPDR S&P Eme20190418ETF10.657.326.217.101.120.23
EWYiShares MSCI20190418ETF1.581.780.991.130.800.65
EWZiShares MSCI20190418ETF2.484.112.312.221.811.92
EWZSiShares MSCI20190418ETF50.5323.7618.4016.895.366.87
EXASExact Scienc20190418A11.476.361.123.275.243.10
EXCExelon Corpo20190418A2.081.910.650.851.261.06
EXELExelixis Inc20190418A6.285.502.821.952.683.55
EXFOEXFO INC.20190418A77.31158.4666.1871.4792.2887.00
EXIiShares Glob20190418ETF29.2115.6015.5615.540.030.06
EXKEndeavour Si20190418A46.8439.4123.3024.2816.1115.14
EXPEagle Materi20190418A10.706.495.065.541.430.96
EXPDExpeditors I20190418A3.2015.362.014.4713.3610.89
EXPEExpedia Grou20190418A4.9912.528.976.403.566.13
EXPIeXp World Ho20190418A115.1054.3227.6724.9426.6529.38
EXPOExponent Inc20190418A21.5737.4716.030.4721.4437.00
EXPRExpress, Inc20190418A25.2516.3410.388.875.867.37
EXRExtra Space20190418A6.056.464.316.352.150.11
EXTNExterran Cor20190418A25.5012.1413.9210.90-1.781.23
EXTRExtreme Netw20190418A13.5220.0010.2311.799.808.24
EYENational Vis20190418A16.0514.734.825.499.919.25
EYEGEyegate Phar20190418A244.48242.21161.13160.4681.0882.06
EYENEyenovia, In20190418A281.18378.35180.41179.66197.94198.69
EYESSecond Sight20190418A184.45267.66201.34212.1566.3155.51
EYLDCambria Emer20190418ETF47.1637.1615.337.8821.8329.28
EYPTEyePoint Pha20190418A76.3756.4937.9639.4618.5217.03
EZAiShares MSCI20190418ETF3.992.110.911.141.200.97
EZJProShares Ul20190418ETF155.82
EZMWisdomTree U20190418ETF7.285.764.995.130.770.63
EZPWEzcorp Inc20190418A16.0411.7712.267.73-0.504.03
EZUiShare MSCI20190418ETF2.471.991.121.260.860.72
FFord Motor C20190418A10.488.564.765.083.773.45
FAARFirst Trust20190418ETF26.4829.5729.5729.570.000.00
FABFirst Trust20190418ETF38.0215.8415.2415.240.610.61
FADFirst Trust20190418ETF30.2515.4716.6216.45-1.15-0.98
FAFFirst Americ20190418A6.183.841.632.302.211.54
FALNiShares Fall20190418ETF26.7423.9619.2319.234.734.73
FAMIFarmmi, Inc.20190418A137.5389.1122.0933.0167.0156.09
FANFirst Trust20190418ETF14.925.115.264.89-0.150.22
FANGDiamondback20190418A7.897.024.354.782.672.24
FARMFarmer Bros20190418A33.9822.3113.2311.699.0710.62
FAROFaro Technol20190418A64.9915.798.419.117.386.68
FASDirexion Dai20190418ETF5.933.16-0.08-0.243.243.40
FASTFastenal Co20190418A2.515.528.736.16-3.21-0.65
FATFAT Brands I20190418A313.21311.61313.07314.72-1.46-3.11
FATEFate Therape20190418A32.8238.7511.099.7127.6629.04
FAUSFirst Trust20190418ETF51.13
FAZDirexion Dai20190418ETF12.0010.776.056.094.724.68
FBFacebook, In20190418A1.384.762.991.391.773.37
FBCFlagstar Ban20190418A12.817.504.625.192.922.34
FBGXUBS AG FI En20190418ETN90.2354.9712.2533.9242.7221.05
FBHSFORTUNE BRAN20190418A3.302.200.652.131.550.08
FBIOFortress Bio20190418A63.0949.7013.5424.8336.1824.87
FBIZFirst Busine20190418A174.5171.2952.8252.9018.4618.39
FBKFB Financial20190418A45.9929.5618.7119.0110.8510.55
FBMFoundation B20190418A32.0116.7129.1720.98-12.45-4.27
FBMSFirst Bancsh20190418A56.90146.7748.5249.5798.2597.21
FBNCFirst Bancor20190418A31.7416.657.079.019.597.64
FBNDFidelity Tot20190418ETF2.611.561.701.67-0.14-0.11
FBPFirst BanCor20190418A9.037.703.414.024.303.68
FBSSFauquier Ban20190418A410.53398.72398.72398.720.000.00
FBTFirst Trust20190418ETF10.898.153.585.534.572.62
FBZFirst Trust20190418ETF43.9337.473.287.1234.1930.35
FCFranklin Cov20190418A107.3863.8348.0453.6615.7910.17
FCAFirst Trust20190418ETF92.3972.9172.9172.910.000.00
FCALFirst Trust20190418ETF40.9128.8432.8027.97-3.960.87
FCANFirst Trust20190418ETF30.3033.0930.0330.033.063.06
FCAPFirst Capita20190418A219.12163.80158.70155.905.107.90
FCAUFIAT CHRYSLE20190418A6.064.951.411.183.553.77
FCBCFirst Commun20190418A80.06187.213.74169.78183.4717.43
FCBPFirst Choice20190418A173.20258.07257.15257.640.920.43
FCCOFirst Commun20190418A156.8072.4161.8355.8910.5816.52
FCCY1st Constitu20190418A330.02203.29194.92196.468.376.83
FCEFFirst Trust20190418ETF41.5312.9512.8712.870.080.08
FCELFuelCell Ene20190418A11.39132.39105.3499.7527.0532.64
FCFFirst Common20190418A8.537.290.931.836.365.47
FCFSFirstCash, I20190418A21.0716.2412.2613.083.983.16
FCGFirst Trust20190418ETF5.966.160.921.635.244.53
FCNFTI Consulti20190418A13.105.762.722.763.043.00
FCNCAFirst Citize20190418A44.4129.8311.1211.4618.7118.37
FCOMFidelity MSC20190418ETF7.093.824.564.62-0.74-0.80
FCORFidelity Cor20190418ETF7.538.165.066.893.101.27
FCPTFour Corners20190418A10.6912.838.278.974.563.86
FCTRFirst Trust20190418ETF22.6115.7914.9915.390.790.40
FCVTFirst Trust20190418ETF12.969.098.898.890.200.20
FCXFreeport-McM20190418A7.266.694.974.981.731.71
FDBCFidelity D &20190418A329.05129.74107.69107.6922.0522.05
FDDFirst Trust20190418ETF8.019.177.357.561.821.60
FDEFFirst Defian20190418A45.3920.9412.4513.158.507.79
FDEMFidelity Tar20190418ETF36.6369.9228.5230.9241.4039.00
FDEVFidelity Tar20190418ETF3.9511.2511.2511.250.000.00
FDHYFidelity Hig20190418ETF15.7848.8248.6348.640.190.18
FDISFidelity MSC20190418ETF4.513.343.223.200.130.14
FDIVFirst Trust20190418ETF19.8812.492.913.349.589.15
FDLFirst Trust20190418ETF3.457.168.788.00-1.62-0.84
FDLOFidelity Low20190418ETF9.986.175.775.900.400.27
FDMFirst Trust20190418ETF9.129.428.648.760.780.67
FDMOFidelity Mom20190418ETF17.7316.7611.3216.705.440.07
FDNFirst Trust20190418ETF3.312.472.852.28-0.380.19
FDNIFirst Trust20190418ETF162.29116.44116.44116.440.000.00
FDPFresh Del Mo20190418A20.5811.013.554.297.466.72
FDRRFidelity Div20190418ETF15.309.666.289.993.38-0.33
FDSFactset Rese20190418A12.134.832.152.542.682.29
FDTFirst Trust20190418ETF13.667.886.876.731.011.15
FDTSFirst Trust20190418ETF62.69238.8937.3137.31201.58201.58
FDUSFidus Invest20190418A21.0718.719.4710.609.248.11
FDVVFidelity Hig20190418ETF9.368.166.837.041.331.12
FDXFedEx Corpor20190418A3.502.060.811.111.250.95
FEFirstEnergy20190418A2.842.982.451.070.541.92
FEIMFrequency El20190418A169.08158.26149.26149.269.009.00
FELEFranklin Ele20190418A22.42160.955.866.86155.30154.08
FEMFirst Trust20190418ETF6.4710.385.339.215.051.17
FEMBFirst Trust20190418ETF16.668.277.038.261.240.00
FEMSFirst Trust20190418ETF51.7532.7428.7528.763.993.98
FENCFennec Pharm20190418A199.11103.1929.7228.0373.4775.16
FENYFidelity MSC20190418ETF6.033.823.113.470.710.37
FEPFirst Trust20190418ETF6.434.153.743.660.400.48
FETFORUM ENERGY20190418A22.2414.6612.0813.022.581.63
FEULCredit Suiss20190418ETN17.1411.749.9411.741.790.00
FEUZFirst Trust20190418ETF34.647.14-50.23-48.2257.3755.36
FEXFirst Trust20190418ETF4.033.363.093.090.280.27
FEYEFireEye, Inc20190418A6.849.071.641.097.448.00
FEZSPDR EURO ST20190418ETF2.612.250.390.491.861.76
FFFuture Fuel20190418A25.2713.855.626.648.227.21
FFBCFirst Financ20190418A13.056.462.913.893.552.57
FFBWFFBW, Inc. C20190418A193.5591.0791.0791.070.000.00
FFEUBarclays ETN20190418ETN37.3327.7327.1527.180.590.55
FFGFBL Financia20190418A64.0143.0037.2136.855.796.15
FFHGFormula Foli20190418ETF41.0221.1519.2420.831.920.32
FFHLFuwei Films20190418A396.10347.56316.90323.6930.6623.87
FFICFlushing Fin20190418A49.6232.5432.6733.14-0.13-0.60
FFINFirst Financ20190418A18.138.344.444.893.903.45
FFIUUVA Unconstr20190418ETF59.4836.7436.7436.740.000.00
FFIVF5 Networks20190418A6.5220.3212.0712.528.257.80
FFNWFirst Financ20190418A128.5253.9946.9649.307.034.70
FFRFirst Trust20190418ETF34.667.68-19.49-19.4927.1627.16
FFSGFormulaFolio20190418ETF39.3219.9819.9919.99-0.01-0.01
FFTGFormulaFolio20190418ETF43.2331.4231.8231.82-0.41-0.41
FFTIFormulaFolio20190418ETF29.999.389.549.75-0.16-0.37
FFTYInnovator IB20190418ETF3.995.201.582.773.612.43
FFWMFirst Founda20190418A19.17121.89-4.91-5.90126.80127.79
FGFGL Holdings20190418A13.287.923.794.694.143.24
FGBIFIRST GUARAN20190418A602.88204.1077.6693.34126.44110.76
FGDFirst Trust20190418ETF11.4017.2711.9911.925.285.34
FGENFibroGen, In20190418A31.0820.4914.7515.315.745.18
FGMFirst Trust20190418ETF14.577.566.616.610.940.94
FHBFirst Hawaii20190418A4.925.151.362.263.802.90
FHKFirst Trust20190418ETF92.77195.91195.91195.910.000.00
FHLCFidelity MSC20190418ETF5.575.502.352.153.163.35
FHNFirst Horizo20190418A6.736.492.923.303.593.19
FIFRANKS INTER20190418A19.2716.128.458.787.677.33
FIBKFirst Inters20190418A15.6632.360.578.7831.7923.58
FIBRiShares Edge20190418ETF5.752.672.672.670.000.00
FICOFair Isaac C20190418A19.547.254.544.982.712.27
FIDFirst Trust20190418ETF55.7133.5433.5433.540.000.00
FIDIFidelity Int20190418ETF55.2135.5535.5235.520.030.02
FIDUFidelity MSC20190418ETF5.178.166.237.091.931.07
FIEEFI Enhanced20190418ETN78.3337.1637.7537.26-0.58-0.10
FIHDUBS AG FI En20190418ETN38.2119.0415.3019.233.73-0.20
FILLiShares MSCI20190418ETF44.2216.2115.4315.950.770.25
FINXGlobal X Fun20190418ETF23.0117.5613.9415.903.621.66
FISFidelity Nat20190418A3.054.940.500.594.444.35
FISIFinancial In20190418A120.6882.7770.7279.0012.053.77
FISRSPDR SSGA Fi20190418ETF16.9415.6414.5114.291.131.35
FISVFiserv Inc20190418A2.1214.7411.1710.293.574.45
FITFitbit, Inc.20190418A18.6015.488.789.776.705.70
FITBFifth Third20190418A3.6819.682.353.2117.3616.50
FIVAFidelity Int20190418ETF52.5017.4115.6215.261.792.15
FIVEFive Below,20190418A10.185.882.033.303.852.58
FIVGDefiance Nex20190418ETF7.657.193.744.773.452.41
FIVNFIVE9, INC.20190418A17.549.979.247.450.722.52
FIWFirst Trust20190418ETF9.985.925.525.870.400.05
FIXComfort Syst20190418A13.925.662.102.483.563.18
FIXDFirst Trust20190418ETF12.797.727.917.98-0.20-0.27
FIXXHomology Med20190418A43.8431.5512.9412.5618.6118.99
FIYYBarclays ETN20190418ETN49.6620.9116.3914.894.516.02
FIZZNational Bev20190418A20.2712.923.654.879.278.05
FJPFirst Trust20190418ETF31.9923.0322.8122.880.220.15
FKOFirst Trust20190418ETF108.25102.10102.10102.100.000.00
FKUFirst Trust20190418ETF84.8740.65-10.12-22.0650.7862.71
FLFoot Locker,20190418A5.583.441.762.461.690.98
FLAGFLAG-Forensi20190418ETF69.737.727.727.720.000.00
FLAUFranklin FTS20190418ETF15.91
FLAXFranklin FTS20190418ETF70.9644.9860.8244.98-15.840.00
FLBLFranklin Lib20190418ETF28.4827.8427.8427.840.000.00
FLBRFranklin FTS20190418ETF45.0156.1344.5259.3511.60-3.23
FLCAFranklin FTS20190418ETF65.8728.1031.1633.38-3.06-5.28
FLCHFranklin FTS20190418ETF49.6227.7822.5526.115.221.67
FLCOFranklin Lib20190418ETF24.6615.1515.1515.150.000.00
FLDMFluidigm Cor20190418A26.9932.122.855.0629.2727.06
FLDRFidelity Low20190418ETF4.725.295.295.290.000.00
FLEEFranklin FTS20190418ETF8.78
FLEHFranklin FTS20190418ETF17.04
FLEUBarclays ETN20190418ETN52.41
FLEXFlex Ltd. Or20190418A9.3511.544.505.157.086.44
FLFRFranklin FTS20190418ETF12.05
FLGBFranklin FTS20190418ETF18.576.907.456.90-0.550.00
FLGECredit Suiss20190418ETN50.5824.4924.3024.500.19-0.01
FLGRFranklin FTS20190418ETF11.85
FLGTFulgent Gene20190418A211.01124.75107.93108.7116.8216.04
FLHKFranklin FTS20190418ETF22.6921.9121.9121.910.000.00
FLHYFranklin Lib20190418ETF35.9533.8933.5533.890.350.00
FLIAFranklin Lib20190418ETF32.7424.3324.3324.330.000.00
FLINFranklin FTS20190418ETF33.6224.5124.5124.510.000.00
FLIRFlir Systems20190418A5.4532.844.9430.4627.902.39
FLIYFranklin FTS20190418ETF12.61
FLJHFranklin FTS20190418ETF21.2712.63-29.4412.6342.070.00
FLJPFranklin FTS20190418ETF14.439.599.579.580.010.01
FLKRFranklin FTS20190418ETF40.2325.7613.5913.5912.1712.17
FLLFull House R20190418A195.74119.08117.74119.081.340.00
FLLAFranklin FTS20190418ETF19.9714.3414.3414.340.000.00
FLLVFranklin Lib20190418ETF89.6563.71-31.49-31.4595.2095.16
FLMFirst Trust20190418ETF337.1596.0096.0096.000.000.00
FLMBFranklin Lib20190418ETF14.96
FLMIFranklin Lib20190418ETF48.30
FLMNFalcon Miner20190418A83.3053.1539.9642.4013.1910.75
FLMXFranklin FTS20190418ETF27.9418.43-9.7218.4328.150.00
FLNFirst Trust20190418ETF75.1834.2030.1732.174.032.02
FLNTFluent, Inc.20190418A38.1322.6010.9111.8911.6810.71
FLOFlowers Food20190418A5.094.532.632.821.911.72
FLOTiShares Floa20190418ETF1.971.181.181.180.000.00
FLOWSPX FLOW, In20190418A18.8616.079.5510.846.535.23
FLQDFranklin Lib20190418ETF25.00
FLQEFranklin Lib20190418ETF72.2340.9726.0740.9714.890.00
FLQGFranklin Lib20190418ETF113.9318.7618.7618.760.000.00
FLQHFranklin Lib20190418ETF28.97154.75162.72158.73-7.97-3.98
FLQLFranklin Lib20190418ETF9.0210.2914.5310.39-4.24-0.10
FLQMFranklin Lib20190418ETF18.1224.7328.2724.32-3.550.40
FLQSFranklin Lib20190418ETF20.2714.3014.3014.300.000.00
FLRFluor Corpor20190418A4.363.37-0.080.083.453.29
FLRNSPDR Bloombe20190418ETF3.261.501.941.94-0.45-0.45
FLRTPacific Glob20190418ETF119.77161.19139.30161.0121.890.18
FLRUFranklin FTS20190418ETF52.7051.7751.7751.770.000.00
FLSFlowserve Co20190418A6.522.470.330.642.141.83
FLSAFranklin FTS20190418ETF34.0050.0050.0050.000.000.00
FLSWFranklin FTS20190418ETF19.8059.0659.0659.060.000.00
FLTFleetCor Tec20190418A5.573.774.564.80-0.79-1.03
FLTBFidelity Lim20190418ETF4.044.031.251.252.782.78
FLTRVanEck Vecto20190418ETF4.533.963.293.290.670.67
FLTWFranklin FTS20190418ETF64.0035.6735.6735.670.000.00
FLWS1-800-FLOWER20190418A16.1024.211.52-0.2922.7024.50
FLXNFlexion Ther20190418A33.6030.0319.3418.8410.7011.20
FLXSFlexsteel In20190418A100.6467.6144.0545.7123.5721.91
FLZAFranklin FTS20190418ETF30.09
FMiShares MSCI20190418ETF10.925.683.614.452.071.22
FMAOFarmers & Me20190418A322.33180.15164.47167.8515.6812.29
FMATFidelity MSC20190418ETF5.7215.356.1413.119.202.23
FMBFirst Trust20190418ETF7.394.523.403.571.120.94
FMBHFirst Mid Ba20190418A129.5598.7072.8780.7425.8217.95
FMBIFirst Midwes20190418A8.7950.6313.2013.1737.4337.45
FMCFMC Corporat20190418A4.576.488.959.26-2.46-2.78
FMCIForum Merger20190418A42.9520.0920.0920.090.000.00
FMFFirst Trust20190418ETF12.344.694.694.690.000.00
FMHIFirst Trust20190418ETF28.2722.2216.6917.415.534.81
FMKFirst Trust20190418ETF30.0911.5111.5111.510.000.00
FMNBFarmers Nati20190418A89.1137.0035.8534.661.152.34
FNFabrinet20190418A14.227.182.992.724.204.46
FNBF.N.B. Corp20190418A8.9414.083.475.7010.618.39
FNCBFNCB Bancorp20190418A135.01109.3181.7896.7927.5212.52
FNCLFidelity MSC20190418ETF4.907.605.365.412.242.19
FNDFloor & Deco20190418A10.194.571.732.092.852.48
FNDASchwab Funda20190418ETF5.467.012.663.394.353.62
FNDBSchwab Funda20190418ETF13.3725.9815.7125.7210.280.26
FNDCSchwab Funda20190418ETF12.785.435.135.170.300.26
FNDESchwab Funda20190418ETF5.665.323.933.831.401.49
FNDFSchwab Funda20190418ETF5.303.213.622.41-0.410.80
FNDXSchwab Funda20190418ETF3.861.742.052.25-0.31-0.51
FNFFidelity Nat20190418A6.104.683.373.051.321.63
FNGDMicroSectors20190418ETN18.4413.199.449.513.753.68
FNGOMicroSectors20190418ETN20.14
FNGUMicroSectors20190418ETN11.327.585.405.612.181.97
FNGZMicroSectors20190418ETN18.9297.0397.0397.030.000.00
FNHCFedNat Holdi20190418A36.0042.27-15.94-2.4858.2144.75
FNIFirst Trust20190418ETF13.1311.228.458.492.772.72
FNJNFinjan Holdi20190418A63.9156.6953.0050.763.685.93
FNKFirst Trust20190418ETF37.8825.0524.6824.160.370.89
FNKOFunko, Inc.20190418A22.3914.862.063.7212.8011.14
FNLCFirst Bancor20190418A141.74121.2646.2946.4174.9874.85
FNVFranco-Nevad20190418A5.223.221.351.541.881.68
FNWBFirst Northw20190418A221.45203.9364.6470.53139.29133.41
FNXFirst Trust20190418ETF8.964.844.924.75-0.080.09
FNYFirst Trust20190418ETF34.3719.7513.7614.495.995.26
FOCSFocus Financ20190418A61.6622.3317.5220.224.802.11
FOEFerro Corpor20190418A9.1427.703.063.2424.6324.48
FOLDAmicus Thera20190418A10.1414.693.391.9711.3012.72
FONRFonar Corpor20190418A125.28206.93107.73130.5999.2076.34
FORForestar Gro20190418A110.2450.4547.8648.162.592.29
FORDForward Indu20190418A268.01172.74164.73179.268.01-6.52
FORKFuling Globa20190418A252.37133.3553.7853.7479.5679.60
FORMFormFactor I20190418A16.4326.460.723.7025.7422.76
FORRForrester Re20190418A83.3256.3239.3444.6016.9811.72
FOSLFossil Group20190418A10.467.78-0.981.608.776.19
FOVLiShares Focu20190418ETF10.790.740.740.740.000.00
FOXFox Corporat20190418A2.836.823.372.633.464.20
FOXAFox Corporat20190418A2.697.042.262.314.794.76
FOXFFox Factory20190418A21.418.244.684.763.563.48
FPAFirst Trust20190418ETF155.6153.0552.1053.050.950.00
FPACFar Point Ac20190418A77.4248.0049.1349.13-1.12-1.12
FPAYFlexShopper,20190418A193.07131.75115.28121.8716.479.88
FPEFirst Trust20190418ETF5.204.832.952.951.881.88
FPEIFirst Trust20190418ETF15.956.204.204.232.001.97
FPHFive Point H20190418A37.4324.2817.1618.307.125.98
FPIFarmland Par20190418A31.9122.740.8614.5021.888.24
FPRXFive Prime T20190418A32.2930.2813.7515.2416.5315.04
FPXFirst Trust20190418ETF4.015.744.073.551.672.18
FPXEFirst Trust20190418ETF14.7215.5315.5315.530.000.00
FPXIFirst Trust20190418ETF60.4346.3045.1947.411.11-1.11
FQALFidelity Qua20190418ETF10.128.549.3010.15-0.76-1.61
FRFirst Indust20190418A4.614.220.620.903.603.32
FRAKVanEck Vecto20190418ETF42.1314.779.4617.015.31-2.23
FRANFrancesca''s20190418A93.4885.1570.3970.2614.7614.89
FRBAFirst Bank20190418A101.62259.08-78.91-77.60337.99336.68
FRBKRepublic Fir20190418A58.37108.56-43.48-94.90152.05203.47
FRCFirst Republ20190418A5.582.76-0.552.143.300.62
FRDFriedman Ind20190418A170.50132.52127.86127.864.664.66
FRELFidelity MSC20190418ETF7.669.815.527.274.292.54
FRGIFiesta Resta20190418A19.4429.074.864.8624.2124.21
FRIFirst Trust20190418ETF5.803.502.273.071.240.43
FRLGLarge Cap Gr20190418ETN54.2829.9529.9529.940.000.01
FRMEFirst Mercha20190418A16.4714.22-10.81-10.0025.0224.22
FROFrontline Lt20190418A13.5210.874.124.446.756.42
FRPHFRP Holdings20190418A171.1475.8154.1853.7621.6222.04
FRPTFreshpet, In20190418A24.8048.7210.8728.3337.8520.39
FRTFederal Real20190418A6.712.772.842.76-0.070.02
FRTAForterra, In20190418A74.6028.0219.8612.238.1615.79
FSBFranklin Fin20190418A34.9115.517.148.208.377.31
FSBCFSB Bancorp,20190418A199.1599.8999.8999.890.000.00
FSBWFS Bancorp,20190418A185.8748.54-17.80-18.4666.3567.00
FSCTForeScout Te20190418A20.9313.716.647.007.076.71
FSFGFirst Saving20190418A202.02147.07147.07147.070.000.00
FSIFlexible Sol20190418A112.5571.8863.9064.487.987.40
FSKFS KKR Capit20190418A16.1513.948.889.405.014.49
FSLRFirst Solar,20190418A6.874.71-0.741.235.453.48
FSMFORTUNA Silv20190418A32.2427.6013.1314.2814.5013.29
FSMBFirst Trust20190418ETF34.59
FSMDFidelity Sma20190418ETF44.3736.3631.1531.155.225.22
FSPFranklin Str20190418A19.5416.1122.4726.57-6.36-10.46
FSSFederal Sign20190418A12.215.941.491.454.454.49
FSTAFidelity MSC20190418ETF4.2111.736.786.834.954.90
FSTRFoster (Lb)20190418A61.5165.4419.1020.0546.3545.40
FSVFirstService20190418A20.5713.507.125.446.388.07
FSZFirst Trust20190418ETF21.0216.5415.8015.800.730.74
FTAFirst Trust20190418ETF3.193.402.602.820.800.58
FTAGFirst Trust20190418ETF84.07108.17108.17108.170.000.00
FTAIFortress Tra20190418A15.258.666.696.261.972.40
FTCFirst Trust20190418ETF4.263.082.953.130.13-0.05
FTCHFarfetch Lim20190418A14.817.005.024.771.992.24
FTCSFirst Trust20190418ETF4.263.592.443.011.140.57
FTDRfrontdoor, i20190418A22.5812.337.688.384.653.95
FTECFidelity MSC20190418ETF2.741.700.700.901.000.80
FTEKFuel Tech, I20190418A133.93110.89138.66138.88-27.76-27.99
FTFTFuture FinTe20190418A130.86170.72132.32128.3438.4042.38
FTGCFirst Trust20190418ETF19.256.656.757.49-0.10-0.84
FTHIFirst Trust20190418ETF19.3720.2920.2920.290.000.00
FTITechnipFMC p20190418A4.173.262.021.431.251.83
FTKFlotek Indus20190418A31.7632.7115.4311.7917.2820.92
FTLBFirst Trust20190418ETF17.0012.0311.1411.140.880.88
FTLSFirst Trust20190418ETF11.853.883.753.750.130.13
FTNTFortinet, In20190418A5.7010.8821.7917.09-10.91-6.22
FTRFrontier Com20190418A39.2437.7215.4918.0722.2619.68
FTRIFirst Trust20190418ETF143.85213.00272.30213.00-59.300.00
FTSFortis Inc.20190418A2.792.550.940.921.611.63
FTSDFranklin Lib20190418ETF4.472.32-1.83-2.314.154.63
FTSIFTS Internat20190418A42.7123.6410.4113.1613.2210.48
FTSLFirst Trust20190418ETF5.405.283.474.031.811.25
FTSMFirst Trust20190418ETF1.661.231.141.130.090.09
FTVFortive Corp20190418A3.722.28-0.98-0.203.262.48
FTXDFirst Trust20190418ETF52.14123.14123.14123.140.000.00
FTXGFirst Trust20190418ETF28.1059.0125.6425.6433.3733.37
FTXHFirst Trust20190418ETF57.0631.2033.0133.01-1.81-1.81
FTXLFirst Trust20190418ETF46.8516.457.547.948.918.51
FTXNFirst Trust20190418ETF56.0227.6427.7027.70-0.06-0.06
FTXOFirst Trust20190418ETF4.996.740.371.416.375.33
FTXRFirst Trust20190418ETF11.507.939.007.93-1.070.00
FUDE-TRACS UBS20190418ETN92.39
FUEAB Svensk Ek20190418ETN1321.59
FULH.B. Fuller20190418A8.433.550.951.512.592.03
FULTFulton Finan20190418A6.3819.195.876.9713.3312.23
FUMBFirst Trust20190418ETF19.9819.9519.9519.950.000.00
FUNCedar Fair,20190418A20.2011.380.753.9710.637.41
FUNCFirst United20190418A242.19104.5075.8775.8728.6328.63
FUNDSprott Focus20190418A38.1026.333.1918.9023.147.43
FUSBFirst US Ban20190418A199.0055.7755.7755.770.000.00
FUTProShares Ma20190418ETF21.366.736.736.730.000.00
FUTYFidelity MSC20190418ETF4.255.064.774.860.290.19
FUVArcimoto, In20190418A187.03123.03103.54115.3419.497.69
FVFirst Trust20190418ETF7.204.514.164.320.360.19
FVALFidelity Val20190418ETF11.9710.659.8010.430.850.22
FVCFirst Trust20190418ETF24.2313.7813.9513.95-0.17-0.17
FVCBFVCBankcorp,20190418A169.59545.451046.751046.75-501.30-501.30
FVDFirst Trust20190418ETF3.183.321.712.011.611.31
FVEFive Star Se20190418A364.76255.42180.41194.3575.0161.07
FVLFirst TrustV20190418ETF24.0018.5318.5318.530.000.00
FWDBAdvisorShare20190418ETF62.3955.1755.1755.170.000.00
FWONALiberty Medi20190418A20.7719.528.679.6510.859.87
FWONKLiberty Medi20190418A11.457.270.920.836.356.44
FWRDForward Air20190418A17.938.351.292.697.085.57
FXDFirst Trust20190418ETF6.5010.899.8910.741.000.15
FXGFirst Trust20190418ETF5.429.864.394.145.475.72
FXHFirst Trust20190418ETF4.632.831.181.771.651.06
FXIiShares Chin20190418ETF2.192.111.161.420.950.69
FXLFirst Trust20190418ETF3.003.383.452.71-0.070.67
FXNFirst Trust20190418ETF9.025.694.084.311.621.39
FXNCFIRST NATL C20190418A405.29340.85340.85340.850.000.00
FXOFirst Trust20190418ETF4.752.722.041.970.680.75
FXPProShares Ul20190418ETF8.674.91-0.370.565.284.35
FXRFirst Trust20190418ETF5.306.703.042.923.653.78
FXUFirst Trust20190418ETF5.886.435.615.790.820.65
FXZFirst Trust20190418ETF5.9114.152.513.3811.6410.76
FYCFirst Trust20190418ETF13.346.755.746.061.010.68
FYLDCambria Fore20190418ETF55.6733.2332.7432.740.500.50
FYTFirst Trust20190418ETF36.7717.7517.2817.310.470.44
FYXFirst Trust20190418ETF9.235.794.945.060.850.72
GGENPACT LIMI20190418A3.903.680.930.962.762.73
GAACambria Glob20190418ETF34.2716.977.758.859.228.12
GABCGerman Ameri20190418A31.8714.521.322.3813.2012.15
GAIAGaia, Inc. C20190418A64.96125.8960.7260.0165.1765.88
GAINGladstone In20190418A19.0229.6518.2218.8011.4210.84
GALSPDR SSgA Gl20190418ETF27.1110.7110.6310.760.08-0.05
GALTGalectin The20190418A52.5334.2320.3319.1913.9415.09
GAMRETFMG Video20190418ETF46.7217.66-0.90-0.9018.5618.56
GARSGarrison Cap20190418A36.7221.3512.0410.189.3111.17
GASSStealthGas,20190418A92.6845.3439.7248.525.62-3.18
GATXGATX Corpora20190418A20.6810.605.495.435.115.17
GAZiPath Series20190418ETN41.5975.8623.9923.7751.8752.09
GBCIGlacier Banc20190418A15.7597.6917.6118.0880.0979.61
GBDCGolub Capita20190418A11.5911.875.543.066.338.81
GBFiShares Gove20190418ETF8.962.022.062.06-0.05-0.05
GBILGoldman Sach20190418ETF1.030.620.620.620.000.00
GBLGAMCO Invest20190418A102.6545.7218.0518.1627.6727.56
GBLIGlobal Indem20190418A401.61126.08128.22128.22-2.14-2.14
GBRNew Concept20190418A221.41126.9784.4298.0842.5528.89
GBTGlobal Blood20190418A24.7511.355.136.796.224.56
GBUYGoldman Sach20190418ETF14.637.714.480.333.237.38
GBXThe Greenbri20190418A16.0910.817.577.603.243.21
GCAPGain Capital20190418A23.4025.6414.0715.6911.579.95
GCBCGreene Count20190418A244.90185.69185.69185.690.000.00
GCEClaymore/Rob20190418ETN1191.61
GCIGannett Co.,20190418A11.0117.8911.1911.516.696.38
GCOGenesco Inc.20190418A16.416.900.343.366.563.54
GCOWPacer Global20190418ETF50.2921.5121.2321.310.280.20
GCPGCP Applied20190418A14.7816.709.6010.737.105.96
GDGeneral Dyna20190418A3.713.60-0.670.424.273.18
GDATGoldman Sach20190418ETF14.3315.0218.6618.76-3.65-3.74
GDDYGoDaddy Inc20190418A5.914.581.461.383.123.21
GDENGolden Enter20190418A36.8730.509.528.8920.9821.61
GDMAGadsden Dyna20190418ETF16.1917.3417.2417.000.100.34
GDNAGoldman Sach20190418ETF17.7521.9119.7617.812.164.10
GDOTGreen Dot Co20190418A11.525.002.152.712.852.30
GDPGoodrich Pet20190418A112.7967.7966.9364.840.872.95
GDVDPrincipal Ac20190418ETF78.51121.45121.45121.450.000.00
GDXVanEck Vecto20190418ETF4.673.841.631.962.211.88
GDXJVanEck Vecto20190418ETF3.374.793.043.391.761.42
GEGeneral Elec20190418A10.869.204.526.144.683.06
GECGreat Elm Ca20190418A836.74521.47497.40507.6224.0713.85
GECCGreat Elm Ca20190418A50.4232.7727.8127.354.965.43
GEFGreif, Inc.20190418A17.5510.456.556.193.904.26
GEFBGreif, Inc.20190418A111.2945.6138.7340.276.885.34
GELGenesis Ener20190418A13.878.275.605.062.663.21
GEMGoldman Sach20190418ETF8.257.086.516.650.570.43
GENGenesis Heal20190418A100.0480.6451.7126.1228.9354.53
GENCGencor Indus20190418A165.98130.31129.54130.450.77-0.14
GENYPrincipal Mi20190418ETF66.1475.7223.2223.2252.4952.49
GEOThe GEO Grou20190418A8.935.432.253.083.182.35
GEOSGeospace Tec20190418A95.2246.3335.3834.9910.9511.34
GERNGeron Corp20190418A56.7651.285.676.4445.6044.70
GESGuess?, Inc.20190418A8.647.290.540.956.756.35
GEVOGevo, Inc.20190418A60.3257.2531.0435.5926.2121.66
GFEDGuaranty Fed20190418A862.89449.19447.79441.751.407.44
GFFGriffon Corp20190418A23.8113.059.887.973.185.08
GFINGoldman Sach20190418ETF12.689.535.685.633.853.91
GFNGeneral Fina20190418A121.6063.0455.6053.207.449.83
GGGGraco Inc20190418A5.697.820.761.037.066.79
GHGuardant Hea20190418A21.2812.154.366.707.795.44
GHCGRAHAM HOLDI20190418A48.8530.3921.6625.778.325.34
GHLGreenhill &20190418A19.907.922.124.125.813.80
GHMGraham Corpo20190418A133.65151.66102.79100.4948.8851.17
GHSIGuardion Hea20190418A868.12908.02805.46866.44102.5641.58
GHYBGoldman Sach20190418ETF10.9412.2212.2212.220.000.00
GHYGiShares US &20190418ETF12.357.284.995.102.292.19
GIBCGI Inc.20190418A4.873.141.031.602.111.54
GIFIGulf Island20190418A67.4235.1925.1727.8710.027.32
GIGBGoldman Sach20190418ETF10.555.915.325.800.590.11
GIGMGigaMedia Lt20190418A125.9257.4614.0418.0643.4239.40
GIISPDR S&P Glo20190418ETF8.504.122.942.931.181.19
GIIIG-Iii Appare20190418A13.937.934.955.022.982.91
GILGildan Activ20190418A3.489.411.091.398.348.03
GILDGilead Scien20190418A2.015.722.672.973.062.76
GILTGilat Satell20190418A46.1460.21-17.69-13.9177.9074.12
GISGeneral Mill20190418A2.242.44-0.73-0.643.173.09
GKOSGlaukos Corp20190418A23.767.77-1.880.579.657.21
GLADGladstone Ca20190418A24.6019.3413.8314.055.515.29
GLBSGlobus Marit20190418A138.67136.66117.98113.3218.6823.35
GLBYWisdomTree Y20190418ETF53.0753.4453.4453.440.000.00
GLBZGlen Burnie20190418A393.20384.46384.46384.460.000.00
GLDDGreat Lakes20190418A19.8912.84-4.16-1.6116.9914.45
GLDICredit Suiss20190418ETF69.2960.8960.8960.890.000.00
GLGTD Holdings,20190418A169.20118.42118.03116.510.391.91
GLIBAGCI Liberty,20190418A11.2311.493.423.608.077.89
GLMDGalmed Pharm20190418A80.4643.3814.5317.0328.8426.35
GLNGGolar LNG Lt20190418A8.929.723.263.546.466.18
GLOBGLOBANT S.A.20190418A28.5420.8715.0715.245.805.63
GLOGGASLOG LTD20190418A13.419.693.484.726.204.97
GLOPGASLOG PARTN20190418A20.1013.967.748.696.215.27
GLPGlobal Partn20190418A25.2418.0514.1414.013.914.04
GLPIGaming and L20190418A2.992.220.250.591.971.64
GLREGreenlight C20190418A20.0436.176.640.5629.5335.61
GLTGlatfelter20190418A17.946.339.278.93-2.94-2.60
GLUUGlu Mobile I20190418A10.7915.165.326.219.859.00
GLWCorning Inco20190418A2.974.321.282.883.041.45
GLYCGlycoMimetic20190418A46.7544.8911.768.5633.1236.33
GMGeneral Moto20190418A2.511.780.550.831.230.94
GMANGoldman Sach20190418ETF14.9810.046.9710.283.06-0.24
GMDAGamida Cell20190418A554.45445.67450.27450.27-4.59-4.59
GMEGameStop Cor20190418A11.5410.244.083.666.166.58
GMEDGLOBUS MEDIC20190418A11.927.062.794.154.282.91
GMFSPDR S&P Eme20190418ETF20.2717.507.7711.949.735.56
GMHIGores Metrop20190418A19.190.040.010.010.030.03
GMLPGolar LNG Pa20190418A21.0311.692.103.569.598.13
GMOGeneral Moly20190418A106.1981.7218.0730.1763.6451.55
GMOMCambria Glob20190418ETF28.5518.0717.9617.960.110.11
GMREGlobal Medic20190418A19.4313.881.181.9812.7011.89
GMSGMS Inc.20190418A20.399.545.322.594.226.95
GNCGNC Holdings20190418A42.3937.7515.1715.2422.5822.49
GNCAGenocea Bios20190418A177.90192.82151.77148.3441.0544.49
GNEGENIE ENERGY20190418A31.6019.2312.2013.197.036.04
GNKGENCO SHIPPI20190418A33.9215.878.478.437.407.44
GNLGlobal Net L20190418A5.996.053.133.432.922.61
GNLNGreenlane Ho20190418A63.4161.0225.8238.0535.2123.02
GNMAiShares GNMA20190418ETF5.967.552.753.294.804.26
GNMKGenMark Diag20190418A29.8320.7411.8410.868.909.87
GNOMGlobal X Gen20190418ETF16.4919.49-4.5012.9323.996.55
GNPXGenprex, Inc20190418A183.00140.87140.87140.870.000.00
GNRSPDR S&P Glo20190418ETF10.624.608.097.93-3.49-3.33
GNRCGENERAC HOLD20190418A15.216.753.703.723.053.02
GNTXGentex Corp20190418A5.3917.47-0.38-0.6917.8518.17
GNTYGuaranty Ban20190418A90.2233.9715.8422.6818.1311.29
GNUSGenius Brand20190418A112.7576.0412.59-104.8963.45180.92
GNWGenworth Fin20190418A26.7020.8416.4814.264.366.58
GOATVanEck Vecto20190418ETF19.216.436.316.430.110.00
GOAUUS Global GO20190418ETF74.3138.6638.1338.110.530.55
GOEXGlobal X Gol20190418ETF154.43103.54103.54103.540.000.00
GOGLGolden Ocean20190418A21.8716.279.5910.736.695.54
GOGOGogo Inc.20190418A20.9218.165.196.3212.9711.85
GOLDBarrick Gold20190418A7.555.872.542.623.323.24
GOLFAcushnet Hol20190418A20.2714.816.2313.668.591.15
GOODGladstone Co20190418A16.8449.9744.8346.135.143.84
GOOGAlphabet Inc20190418A4.299.729.665.660.064.06
GOOGLAlphabet Inc20190418A3.627.476.192.001.285.48
GOOSCanada Goose20190418A5.974.072.032.302.041.77
GOROGold Resourc20190418A27.5824.3423.5617.750.786.59
GOSSGossamer Bio20190418A103.6657.4040.0444.0717.3513.32
GOVTiShares U.S.20190418ETF4.003.703.633.650.070.06
GPAQGordon Point20190418A48.7648.3748.3748.370.000.00
GPCGenuine Part20190418A12.0014.399.399.125.005.26
GPIGroup 1 Auto20190418A23.2413.188.009.185.184.00
GPKGraphic Pack20190418A7.825.353.202.822.152.53
GPLGreat Panthe20190418A73.1148.6744.9644.823.723.85
GPMTGranite Poin20190418A5.355.742.212.413.523.33
GPNGlobal Payme20190418A4.452.551.331.961.220.58
GPORGulfport Ene20190418A14.9823.8414.7815.109.108.77
GPREGreen Plains20190418A19.4539.2331.3733.007.866.22
GPRKGEOPARK LIMI20190418A25.9813.057.868.305.194.75
GPROGoPro, Inc.20190418A15.6513.081.870.6311.2112.45
GPSThe Gap, Inc20190418A4.114.011.642.302.361.76
GPXGP Strategie20190418A53.0238.8326.0425.9312.7912.90
GQREFlexShares G20190418ETF7.533.883.913.97-0.03-0.09
GRAW.R. Grace &20190418A8.964.412.322.602.101.81
GRAFGraf Industr20190418A93.2447.3545.3845.381.971.97
GRBKGreen Brick20190418A73.6448.6410.1712.7038.4735.94
GRCThe Gorman-R20190418A53.2538.6537.5932.261.066.39
GREKGlobal X MSC20190418ETF11.869.255.815.473.443.78
GRESIQ ARB Globa20190418ETF17.0115.7615.1415.760.610.00
GRIDFirst Trust20190418ETF18.3115.735.055.0510.6810.68
GRIFGriffin Indu20190418A273.97147.99147.99147.990.000.00
GRINGrindrod Shi20190418A383.28262.99229.60229.7433.3933.25
GRMNGarmin Ltd20190418A3.767.676.594.901.082.77
GRNBVanEck Vecto20190418ETF24.648.958.958.950.000.00
GRNQGreenpro Cap20190418A937.50577.54-32.47-28.55610.01606.09
GROWUS Global In20190418A214.43148.03153.51150.61-5.48-2.58
GRPNGroupon, Inc20190418A28.7935.8921.2221.5314.6714.36
GRTSGritstone On20190418A148.5669.6429.3632.3840.2837.26
GRUAB Svensk Ek20190418ETN150.39202.65-24.70147.90227.3554.76
GRUBGRUBHUB INC.20190418A6.673.670.191.053.482.61
GSGoldman Sach20190418A2.723.811.851.041.962.78
GSATGlobalstar,20190418A22.9068.9925.9526.1443.0442.85
GSBGlobalSCAPE,20190418A75.0144.0736.9635.017.109.06
GSBCGreat Southe20190418A126.7895.5188.1988.257.327.26
GSCGS Connect S20190418ETN1181.80994.45994.45994.450.000.00
GSEUGoldman Sach20190418ETF28.2832.6535.0333.49-2.38-0.84
GSEWGoldman Sach20190418ETF10.307.907.427.520.480.38
GSHDGoosehead In20190418A108.3943.2822.1023.3521.1719.93
GSIEGoldman Sach20190418ETF13.3310.0310.0010.050.03-0.03
GSITGSI Technolo20190418A63.6777.5339.7239.1537.8138.38
GSJYGoldman Sach20190418ETF21.669.939.939.930.000.00
GSKYGreenSky, In20190418A19.8216.6614.2415.012.421.65
GSLGlobal Ship20190418A303.46143.55100.96104.3542.5839.20
GSLCGoldman Sach20190418ETF2.804.231.260.882.963.35
GSMFerroglobe P20190418A57.6056.9819.5923.8137.3933.16
GSPBarclays Ban20190418ETN22.421.361.361.360.000.00
GSSGolden Star20190418A40.7226.2112.1817.1314.039.08
GSSCGS ActiveBet20190418ETF21.6814.5615.5614.60-1.00-0.04
GSSTGoldman Sach20190418ETF65.5829.9765.8765.87-35.90-35.90
GSUMGridsum Hold20190418A144.07105.540.5819.53104.9686.01
GSVGold Standar20190418A74.7862.0024.6925.0637.3136.94
GSYInvesco Ultr20190418ETF2.001.291.091.090.200.20
GTGoodyear Tir20190418A5.267.111.631.905.485.22
GTEGran Tierra20190418A41.9833.4124.1224.699.218.54
GTESGates Indust20190418A19.178.512.974.575.543.94
GTHXG1 Therapeut20190418A57.6040.541.928.3438.6232.20
GTIMGood Times R20190418A375.76213.16191.85193.2021.3119.96
GTIPGoldman Sach20190418ETF7.067.167.397.17-0.22-0.01
GTLSChart Indust20190418A33.6422.8711.9314.5010.948.37
GTNGray Televis20190418A6.986.232.042.534.183.69
GTNAGray Televis20190418A250.99113.5463.8463.8449.7049.70
GTOInvesco Tota20190418ETF22.6424.6624.3324.340.340.33
GTSTriple-S Man20190418A40.3614.412.285.4912.138.92
GTTGTT Communic20190418A28.8318.317.076.9411.2411.37
GTXGarrett Moti20190418A22.2714.636.307.888.336.75
GTYGetty Realty20190418A20.8083.7915.7216.3968.0667.40
GTYHGTY Technolo20190418A424.74163.3142.9993.84120.3269.48
GUDBSage ESG Int20190418ETF25.9812.4112.4112.410.000.00
GULFWisdomTree20190418ETF84.0432.327.777.1124.5525.22
GUNRFlexShares G20190418ETF4.092.962.522.360.430.60
GUREGulf Resourc20190418A162.9283.0219.6729.6563.3553.37
GURUGlobal X Gur20190418ETF21.7316.0031.0031.02-14.99-15.01
GUSHDirexion Dai20190418ETF8.517.352.044.055.313.30
GVGoldfield Co20190418A87.8657.7553.1253.124.634.63
GVAGranite Cons20190418A15.267.54-1.240.558.776.99
GVALCambria Glob20190418ETF20.8522.3821.5621.560.820.82
GVIiShares Inte20190418ETF3.802.252.212.220.030.03
GVIPGoldman Sach20190418ETF28.5122.3011.6911.6810.6110.62
GVPGSE Systems,20190418A133.99112.38105.83105.846.566.54
GWBGreat Wester20190418A12.306.043.393.542.652.50
GWGHGWG Holdings20190418A300.21253.37221.56220.8531.8132.52
GWREGUIDEWIRE SO20190418A11.538.764.365.364.413.41
GWRSGlobal Water20190418A86.3961.8548.7348.7313.1213.12
GWWW.W. Grainge20190418A10.374.882.192.842.702.04
GWXSPDR S&P Int20190418ETF10.715.574.044.321.531.25
GXCSPDR S&P Chi20190418ETF5.513.301.302.112.001.19
GXFGlobal X FTS20190418ETF50.0124.1622.1422.142.032.03
GXGGlobal X MSC20190418ETF63.7443.5343.5343.530.000.00
GYLDArrow Dow Jo20190418ETF146.8198.4673.2373.0725.2225.39
GYROGyrodyne, LL20190418A153.42
HHyatt Hotels20190418A9.004.832.212.252.622.58
HAHawaiian Hol20190418A12.048.930.691.358.247.58
HACKETFMG Prime20190418ETF7.796.837.415.37-0.581.47
HAEHaemonetics20190418A15.688.475.155.523.322.95
HAFCHanmi Financ20190418A20.6231.48-3.93-3.6335.4235.11
HAINHain Celesti20190418A6.8110.815.214.895.605.92
HALHalliburton20190418A3.273.201.581.401.621.80
HALLHallmark Fin20190418A227.75220.79338.26349.93-117.46-129.14
HALOHalozyme The20190418A13.0814.909.968.934.945.97
HAPVanEck Vecto20190418ETF20.1635.9735.9735.970.000.00
HARPHarpoon Ther20190418A499.63310.53306.93305.143.605.39
HASHasbro, Inc.20190418A4.4719.748.592.8311.1516.92
HASIHANNON ARMST20190418A9.695.421.791.353.634.08
HAUZXtrackers In20190418ETF681.77646.37646.37646.370.000.00
HAWXiShares Curr20190418ETF25.1433.5133.9533.51-0.440.00
HAYNHaynes Inter20190418A74.5131.6815.6817.9915.9913.68
HBANHuntington B20190418A7.3115.208.085.797.129.44
HBBHamilton Bea20190418A104.8926.1913.0517.7513.148.44
HBCPHome Bancorp20190418A139.29118.4247.5148.4170.9170.01
HBIHanesbrands,20190418A5.414.735.785.49-1.05-0.76
HBIOHarvard Bios20190418A174.44158.16147.24146.7910.9211.38
HBMHudbay Miner20190418A13.7811.864.434.307.437.56
HBMDHoward Banco20190418A176.6690.7584.9886.715.774.03
HBNCHorizon Banc20190418A28.49113.264.554.78108.71108.48
HBPHuttig Build20190418A156.1563.03-34.55-33.7697.5896.79
HCAHCA Healthca20190418A6.704.513.453.191.061.32
HCACHennessy Cap20190418A985.14835.82667.22711.18168.60124.64
HCAPHarvest Capi20190418A46.6764.8711.6711.6753.2053.20
HCCWarrior Met20190418A10.487.510.541.606.985.91
HCCHHL Acquisiti20190418A63.86
HCCIHeritage-Cry20190418A33.7020.436.617.6513.8212.78
HCFTHunt Compani20190418A69.7036.4821.5224.2314.9612.24
HCHCHC2 Holdings20190418A64.6939.416.628.5132.7930.90
HCIHCI Group, I20190418A40.5421.8910.989.2810.9112.61
HCKTHackett Grou20190418A27.859.0910.3112.77-1.22-3.68
HCSGHealthcare S20190418A9.533.678.628.47-4.95-4.79
HDHome Depot,20190418A2.455.213.483.661.731.55
HDAWXtrackers MS20190418ETF24.3818.2218.2218.220.000.00
HDEFXtrackers MS20190418ETF30.855.315.195.190.120.12
HDGProShares He20190418ETF11.034.504.504.500.000.00
HDGEAdvisorShare20190418ETF24.6018.2817.6614.340.623.94
HDMVFirst Trust20190418ETF30.7019.4126.0919.26-6.680.15
HDSHD Supply Ho20190418A3.903.491.802.091.691.40
HDSNHudson Techn20190418A127.2583.1448.6045.7134.5437.43
HDViShares Core20190418ETF1.162.141.281.480.860.67
HEHawaiian Ele20190418A7.034.873.664.301.210.57
HEARTurtle Beach20190418A23.6517.96-0.201.1318.1616.83
HEBTHebron Techn20190418A1264.00
HECOStrategy Sha20190418ETF16.5214.5714.5814.57-0.010.00
HEDJWisdomTree E20190418ETF1.543.892.061.881.832.01
HEEMiShares Curr20190418ETF14.8416.9015.1715.931.730.97
HEESH&E Equipmen20190418A22.2232.7714.3218.1918.4514.58
HEFAiShares Curr20190418ETF3.362.841.921.830.921.01
HEIHEICO Corpor20190418A10.795.121.862.413.262.71
HEIAHEICO CORP C20190418A14.224.662.413.192.251.48
HELEHelen Of Tro20190418A14.936.090.881.865.224.24
HEPHolly Energy20190418A15.817.333.673.873.663.46
HESHess Corpora20190418A3.862.270.55-0.411.722.68
HESMHess Midstre20190418A30.2316.335.535.6010.8010.74
HEWCiShares Curr20190418ETF24.6412.3414.2914.29-1.95-1.95
HEWGiShares Curr20190418ETF3.673.281.481.941.801.34
HEWIiShares Curr20190418ETF19.8310.3413.6613.66-3.32-3.32
HEWJiShares Curr20190418ETF3.202.421.281.291.151.13
HEWLiShares Curr20190418ETF11.967.007.007.000.000.00
HEWPiShares Curr20190418ETF48.1015.3815.3815.380.000.00
HEWUiShares Curr20190418ETF14.259.199.1911.550.00-2.36
HEWWiShares Curr20190418ETF23.0413.5919.5423.77-5.95-10.17
HEXOHEXO Corp.20190418A14.9327.0830.8325.18-3.761.90
HEZUiShares Curr20190418ETF3.283.031.711.821.321.21
HFBLHome Federal20190418A189.6897.1997.1997.190.000.00
HFCHOLLYFRONTIE20190418A4.844.261.301.392.962.87
HFFGHF Foods Gro20190418A209.64160.46159.67153.030.797.44
HFWAHeritage Fin20190418A24.0459.85-11.11-11.0070.9770.85
HFXIIQ 50 Percen20190418ETF23.249.888.188.201.711.68
HFXJIQ 50 Percen20190418ETF50.3811.2811.2811.280.000.00
HGSHChina HGS Re20190418A430.38135.1583.4183.4151.7451.74
HGVHilton Grand20190418A7.884.722.652.972.071.75
HHCThe Howard H20190418A17.637.774.105.253.682.52
HHHHWealthbridge20190418A714.61
HHSHarte-Hanks,20190418A234.8857.0157.0157.010.000.00
HIHillenbrand,20190418A11.856.227.786.37-1.56-0.16
HIBBHibbett Spor20190418A15.6812.241.282.5410.979.71
HIGThe Hartford20190418A2.322.860.001.042.861.83
HIHOHighway Hold20190418A328.67185.54185.53189.740.01-4.20
HIIHuntington I20190418A10.449.155.356.153.802.99
HILHill Interna20190418A142.3168.0761.7761.886.296.18
HIPSGraniteShare20190418ETF56.9337.3634.5534.582.822.78
HIWHighwoods Pr20190418A7.463.381.761.741.631.65
HJLIHancock Jaff20190418A293.03169.58134.15136.9635.4332.62
HJPXiShares Curr20190418ETF28.4514.6714.6714.670.000.00
HLHecla Mining20190418A45.2033.1018.5117.8814.5915.22
HLFHerbalife Nu20190418A5.093.020.580.652.442.37
HLIHoulihan Lok20190418A18.479.263.923.915.335.34
HLITHarmonic Inc20190418A26.7437.056.6210.2230.4426.83
HLNEHamilton Lan20190418A32.7316.59-2.90-0.7419.4917.33
HLTHilton World20190418A2.662.10-0.50-0.702.602.81
HLXHelix Energy20190418A13.859.024.815.474.213.55
HMHCHoughton Mif20190418A19.1626.391.946.7324.4519.74
HMLPHOEGH LNG PA20190418A36.1025.0218.0217.117.007.91
HMNHorace Mann20190418A17.076.593.703.672.892.93
HMNFHMN Financia20190418A222.98166.11149.26149.2616.8516.85
HMOPHartford Mun20190418ETF11.242.52-3.69-3.696.216.21
HMSTHomeStreet,20190418A39.4949.900.752.7049.1547.20
HMSYHMS Holdings20190418A13.5018.481.0415.7117.442.77
HMTVHemisphere M20190418A175.55333.34205.00206.96128.34126.38
HNDLStrategy Sha20190418ETF98.5030.7934.8036.09-4.01-5.30
HNGRHanger Inc.20190418A36.2119.129.5811.999.557.14
HNIHNI Corporat20190418A20.9314.668.7110.235.944.42
HNNAHennessy Adv20190418A311.95210.40202.95201.987.458.42
HNRGHallador Ene20190418A84.2449.616.1310.9043.4838.72
HOFTHooker Furni20190418A64.6859.304.845.4654.4653.84
HOGHarley-David20190418A4.973.232.022.201.211.03
HOLDAdvisorShare20190418ETF6.47
HOLIHollsys Auto20190418A15.079.751.685.158.074.60
HOLXHologic Inc20190418A3.389.294.923.384.385.92
HOMBHome BancSha20190418A10.4513.984.00-11.669.9825.65
HOMEAt Home Grou20190418A8.685.16-0.650.015.815.15
HOMZHoya Capital20190418ETF33.4012.5112.5112.510.000.00
HONHoneywell In20190418A2.172.851.782.021.070.83
HONEHarborOne Ba20190418A37.0822.049.109.4012.9412.64
HOOKHOOKIPA Phar20190418A76.7153.9127.6632.3726.2621.55
HOPEHope Bancorp20190418A8.4618.385.4014.3712.984.01
HOTHHoth Therape20190418A977.94510.23385.79385.79124.43124.43
HOVHovnanian En20190418A58.5834.5324.0026.4910.538.05
HPHelmerich &20190418A7.584.533.824.540.71-0.01
HPEHewlett Pack20190418A6.208.093.864.194.303.96
HPPHudson Pacif20190418A5.582.850.420.792.422.05
HPQHP Inc.20190418A4.913.461.631.821.831.63
HPRHighPoint Re20190418A37.5636.7533.8831.752.875.00
HQYHealthEquity20190418A12.329.382.852.986.546.40
HRHealthcare R20190418A5.9568.512.703.1765.8165.51
HRBH&R Block, I20190418A3.973.342.473.460.86-0.13
HRCHILL-ROM HOL20190418A10.845.132.052.093.073.03
HRIHerc Holding20190418A24.5029.564.190.3425.3729.22
HRLHormel Foods20190418A2.716.826.557.160.27-0.34
HROWHarrow Healt20190418A94.36113.1742.1353.8771.0459.30
HRTGHERITAGE INS20190418A21.789.602.583.727.025.87
HRTXHeron Therap20190418A15.379.190.722.438.476.75
HRZNHorizon Tech20190418A23.6430.7420.2215.7410.5215.00
HSCHarsco Corpo20190418A16.6710.874.074.616.816.27
HSCZiShares Curr20190418ETF21.646.025.995.990.030.03
HSDTHelius Medic20190418A110.9277.6357.7458.4219.8819.21
HSICHenry Schein20190418A6.1811.522.495.579.045.95
HSIIHeidrick & S20190418A40.7345.1216.1917.0128.9328.11
HSKAHeska Corp20190418A59.9934.9114.8119.6020.1015.31
HSONHudson Globa20190418A227.19128.1989.2489.2438.9538.95
HSPXGlobal X S&P20190418ETF55.2724.7324.1324.220.610.52
HSTHost Hotels20190418A5.354.923.633.691.291.23
HSTMHealthStream20190418A30.5983.667.7810.1775.8873.49
HSYThe Hershey20190418A4.092.375.285.56-2.91-3.19
HTHersha Hospi20190418A9.796.314.383.801.932.52
HTAHEALTHCARE T20190418A3.983.902.052.421.871.49
HTABHartford Sch20190418ETF194.93
HTBIHomeTrust Ba20190418A64.11109.02103.41103.745.615.28
HTBKHeritage Com20190418A18.4055.64-7.60-11.2963.2466.93
HTBXHeat Biologi20190418A115.2785.3331.9144.1953.4141.13
HTGCHercules Cap20190418A8.937.355.204.912.152.44
HTGMHTG Molecula20190418A93.95113.1661.6678.3751.5134.79
HTHHILLTOP HOLD20190418A10.155.281.622.273.663.01
HTLDHeartland Ex20190418A16.6229.04-4.71-4.0433.7533.08
HTLFHeartland Fi20190418A24.5214.725.446.549.288.18
HTRBHartford Tot20190418ETF46.008.318.318.310.000.00
HTUSHull Tactica20190418ETF8.0315.405.466.459.948.96
HTZHertz Global20190418A6.837.302.723.164.594.15
HUBBHubbell Inco20190418A15.436.674.385.732.290.94
HUBGHUB Group In20190418A15.9441.19-6.12-9.6747.3150.87
HUBSHUBSPOT, INC20190418A14.017.493.674.413.823.08
HUDHudson Ltd.20190418A37.4514.468.209.236.265.23
HUMHumana Inc.20190418A10.866.143.884.132.262.02
HUNHuntsman Cor20190418A4.814.561.131.523.443.04
HURCHurco Cos In20190418A85.9158.7559.5860.21-0.83-1.46
HURNHuron Consul20190418A56.9520.758.9011.3911.859.36
HUSAHouston Amer20190418A94.7286.6477.3681.099.295.56
HUSEStrategy Sha20190418ETF19.7412.8910.3310.872.562.02
HUSVFirst Trust20190418ETF11.067.676.936.810.740.87
HVBCHV Bancorp,20190418A77.38812.54667.69667.69144.85144.85
HVTHaverty Furn20190418A21.629.34-0.732.7410.066.59
HVTAHaverty Furn20190418A109.81
HWBKHawthorn Ban20190418A199.85129.2497.0197.0132.2332.23
HWCHancock Whit20190418A10.204.591.582.103.012.49
HWCCHouston Wire20190418A112.9494.7144.4247.7550.2946.96
HWKNHawkins Inc20190418A120.3555.2847.5949.837.685.45
HXLHexcel Corpo20190418A7.344.000.992.153.021.85
HYHYSTER-YALE20190418A43.9324.8513.8417.1411.017.71
HYDVanEck Vecto20190418ETF2.122.471.851.910.630.57
HYDBiShares Edge20190418ETF15.2411.079.709.731.371.33
HYDWXtrackers Lo20190418ETF11.33
HYEMVanEck Vecto20190418ETF10.186.021.975.644.050.37
HYGiShares iBox20190418ETF1.153.122.772.870.370.27
HYGHiShares Inte20190418ETF7.524.9510.505.04-5.55-0.08
HYGVFlexShares H20190418ETF14.293.581.053.082.540.51
HYHGProShares Hi20190418ETF23.4512.909.879.873.033.03
HYIHXtrackers Hi20190418ETF215.01131.84131.84131.840.000.00
HYLBXtrackers US20190418ETF2.212.702.312.630.390.08
HYLDHigh Yield E20190418ETF16.507.146.245.990.891.15
HYLSFirst Trust20190418ETF8.646.005.145.150.870.90
HYLVIQ S&P High20190418ETF17.4320.1920.1920.190.000.00
HYMBSPDR Nuveen20190418ETF8.924.534.894.79-0.35-0.26
HYNDWisdomTree T20190418ETF62.6839.6139.4739.620.14-0.01
HYREHyreCar Inc.20190418A83.6255.2213.4922.8641.7232.36
HYSPIMCO 0-5 Ye20190418ETF2.032.441.071.211.381.23
HYUPXtrackers Hi20190418ETF13.7212.3712.3712.370.000.00
HYXEiShares iBox20190418ETF19.1815.7215.0516.130.67-0.40
HYXUiShares Glob20190418ETF15.256.956.956.950.000.00
HYZDWisdomTree T20190418ETF33.1216.2813.7315.332.550.94
HZNHorizon Glob20190418A72.9851.1020.3527.3030.7423.80
HZNPHorizon Ther20190418A11.0914.03-1.650.2415.6813.79
HZOMarineMax, I20190418A18.819.212.963.146.256.07
IINTELSAT S.20190418A14.139.104.044.015.075.09
IACIAC/InterAct20190418A15.608.134.935.433.202.70
IAGIAMGold Corp20190418A32.5026.9816.5416.7410.4110.21
IAGGiShares Core20190418ETF3.992.042.032.060.01-0.02
IAIiShares U.S.20190418ETF6.204.162.562.501.601.66
IAKiShares U.S.20190418ETF8.223.434.474.28-1.03-0.84
IARTIntegra Life20190418A12.805.032.072.812.962.22
IATiShares U.S.20190418ETF3.623.02-2.55-1.055.574.06
IAUFiShares Gold20190418ETF21.753.983.983.980.000.00
IBBiShares Nasd20190418ETF2.522.401.101.221.301.18
IBCEiShares iBon20190418ETF42.1919.4719.4719.470.000.00
IBCPIndependent20190418A21.7219.6311.4111.868.227.77
IBDInspire Corp20190418ETF47.5817.2417.0617.170.180.07
IBDDiShares iBon20190418ETF28.5917.7611.9515.385.812.38
IBDLiShares iBon20190418ETF4.573.543.153.130.390.41
IBDMiShares iBon20190418ETF4.1910.7210.5010.570.220.15
IBDNiShares iBon20190418ETF8.914.443.953.950.490.49
IBDOiShares iBon20190418ETF8.645.445.505.47-0.06-0.03
IBDPiShares iBon20190418ETF6.523.493.082.900.410.59
IBDQiShares iBon20190418ETF7.176.506.676.44-0.170.06
IBDRiShares iBon20190418ETF9.834.975.274.94-0.300.03
IBDSiShares iBon20190418ETF22.6915.3815.4815.47-0.10-0.09
IBDTiShares iBon20190418ETF27.9033.9033.5333.720.360.17
IBIOiBio, Inc.20190418A516.89329.84320.73320.769.119.08
IBKCIBERIABANK C20190418A12.8410.052.732.167.327.89
IBKRInteractive20190418A14.8911.106.776.784.344.32
IBMInternationa20190418A1.564.032.422.221.611.81
IBMIiShares iBon20190418ETF7.756.596.276.270.320.32
IBMJiShares iBon20190418ETF10.626.105.855.850.250.25
IBMKiShares iBon20190418ETF18.079.829.739.120.090.70
IBMLiShares iBon20190418ETF19.6611.6411.9411.60-0.310.04
IBMMiShares iBon20190418ETF13.1915.8017.0915.39-1.280.41
IBMNiShares iBon20190418ETF21.059.029.029.020.000.00
IBMOiShares iBon20190418ETF17.820.760.370.760.390.00
IBMPiShares iBon20190418ETF8.236.264.725.431.550.84
IBMQiShares iBon20190418ETF55.7731.8631.8631.860.000.00
IBNDSPDR Bloombe20190418ETF37.3921.0019.0419.111.961.89
IBOCInternationa20190418A14.7810.8218.8335.81-8.01-24.99
IBPINSTALLED BU20190418A29.8315.026.657.938.377.09
IBTXIndependent20190418A23.5112.094.745.087.357.01
IBUYAmplify Onli20190418ETF12.969.397.364.052.035.34
ICADIcad Inc20190418A174.45293.82135.45206.43158.3787.39
ICBKCounty Banco20190418A189.9833.9829.2126.544.777.44
ICCCImmucell Cor20190418A306.47187.5171.6363.92115.88123.59
ICCHICC Holdings20190418A330.30
ICDIndependence20190418A51.7238.3434.2230.354.127.99
ICEIntercontine20190418A2.185.601.962.083.643.52
ICFiShares Cohe20190418ETF3.131.891.000.100.891.79
ICFIICF Internat20190418A42.5118.029.7711.198.266.83
ICHRIchor Holdin20190418A17.3121.804.3714.0917.447.71
ICLIsrael Chemi20190418A26.1817.6514.5414.293.103.36
ICLNiShares Glob20190418ETF10.2711.206.486.484.724.72
ICLRIcon Plc20190418A21.008.913.062.965.855.95
ICOLiShares MSCI20190418ETF78.4948.0135.1956.5212.82-8.50
ICONIconix Brand20190418A88.2794.1847.1656.7247.0237.46
ICOWPacer Develo20190418ETF18.2714.6514.5311.680.122.97
ICPTIntercept Ph20190418A20.9510.703.423.917.286.79
ICSHiShares Liqu20190418ETF1.991.161.141.140.020.02
ICUIICU Medical20190418A23.0211.995.416.996.575.00
ICVTiShares Conv20190418ETF11.286.766.39