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 Avg20190402A6.405.052.072.522.972.53
ETF_AvgVW ETF Avg20190402ETF2.142.541.651.760.890.78
ETN_AvgVW ETN Avg20190402ETN13.5914.1710.7210.953.463.22
AAgilent Tech20190402A2.533.562.462.711.100.85
AAAlcoa Corpor20190402A4.504.221.541.962.692.26
AAAUPerth Mint P20190402ETF9.7727.05-2.46-2.4629.5129.51
AADRAdvisorShare20190402ETF33.8827.0513.4714.0013.5713.05
AALAmerican Air20190402A3.203.861.050.802.813.06
AAMEAtlantic Ame20190402A719.54210.95180.89198.5230.0712.43
AANAaron's, Inc20190402A13.927.153.214.023.953.14
AAOIApplied Opto20190402A17.089.652.652.657.017.00
AAONAaon Inc20190402A22.168.982.823.136.165.86
AAPADVANCE AUTO20190402A6.164.201.782.002.422.20
AAPLApple Inc.20190402A0.730.900.490.350.410.56
AATAMERICAN ASS20190402A14.5523.6013.4814.5710.129.03
AAUAlmaden Mine20190402A33.8538.5720.9235.3117.653.26
AAWWAtlas Air Wo20190402A23.239.131.833.496.985.25
AAXJiShares MSCI20190402ETF1.411.600.600.821.000.78
AAXNAxon Enterpr20190402A17.4316.5011.4111.805.104.71
ABAllianceBern20190402A12.0210.396.586.613.813.78
ABBVABBVIE INC.20190402A2.142.321.651.520.670.80
ABCAmerisourceB20190402A6.255.332.413.632.921.70
ABCBAmeris Banco20190402A13.189.372.572.586.806.79
ABEOAbeona Thera20190402A36.3033.0017.358.7515.6524.26
ABGAsbury Autom20190402A19.108.532.803.405.745.13
ABIOARCA biophar20190402A215.87270.78179.51180.8291.2789.96
ABMABM Industri20190402A10.474.251.271.482.982.77
ABMDAbiomed Inc20190402A12.286.462.843.283.623.19
ABRArbor Realty20190402A7.825.892.612.983.282.91
ABTAbbott Labor20190402A1.671.510.600.850.900.66
ABTXAllegiance B20190402A26.9513.422.565.8510.867.57
ABUSArbutus Biop20190402A54.7125.339.549.3615.8015.98
ACAssociated C20190402A98.7842.6139.5241.983.080.62
ACAArcosa, Inc.20190402A41.4818.0412.3912.095.655.95
ACADAcadia Pharm20190402A11.366.211.381.944.834.27
ACBAurora Canna20190402A11.108.965.866.113.112.85
ACBIAtlantic Cap20190402A18.7015.662.302.5513.3613.11
ACCAmerican Cam20190402A6.012.910.330.672.572.23
ACCOAcco Brands20190402A12.689.584.405.145.174.42
ACERAcer Therape20190402A77.5039.179.0813.1330.0926.04
ACESALPS Clean E20190402ETF23.3713.3813.3813.380.000.00
ACGLArch Capital20190402A4.1712.030.390.6011.6411.43
ACHCAcadia Healt20190402A10.396.340.191.936.144.41
ACHVAchieve Life20190402A99.62106.6262.9470.3143.6836.30
ACIAAcacia Commu20190402A12.417.453.143.834.323.63
ACIUAC Immune SA20190402A48.3734.5218.5518.4015.9716.12
ACIWACI Worldwid20190402A7.083.596.762.85-3.170.74
ACLSAxcelis Tech20190402A14.877.272.141.965.135.31
ACMAecom20190402A7.506.334.764.671.581.68
ACMRACM Research20190402A60.9645.113.778.0441.3437.07
ACNAccenture PL20190402A2.143.19-0.78-0.573.973.76
ACNBACNB Corp20190402A388.75130.8279.44120.5651.3910.26
ACORAcorda Thera20190402A20.2811.583.742.917.848.67
ACREAres Commerc20190402A12.617.814.424.113.393.70
ACRSAclaris Ther20190402A30.6518.093.735.2814.3612.81
ACRXAcelRx Pharm20190402A30.3426.1411.7814.0214.3512.10
ACSGXtrackers MS20190402ETF33.04
ACSIAmerican Cus20190402ETF10.3314.929.4614.925.450.00
ACSTAcasti Pharm20190402A126.66121.27-47.70-37.98168.97159.24
ACTAdvisorShare20190402ETF31.0828.9822.9024.776.094.22
ACTGAcacia Resea20190402A49.0635.389.6916.3425.6919.03
ACUAcme United20190402A337.81103.9960.8457.9543.1546.04
ACWFiShares Edge20190402ETF20.0013.1512.8612.270.280.88
ACWIiShares MSCI20190402ETF1.371.210.470.580.740.63
ACWViShares Edge20190402ETF3.052.071.471.370.600.70
ACWXiShares MSCI20190402ETF2.171.790.911.140.880.65
ACYAeroCentury20190402A352.03101.1292.17100.528.950.60
ADBEAdobe Inc.20190402A3.504.35-0.890.465.243.89
ADCAgree Realty20190402A12.916.166.175.14-0.021.02
ADESAdvanced Emi20190402A31.1815.98-5.17-5.2921.1521.28
ADIAnalog Devic20190402A2.533.850.931.232.922.62
ADILAdial Pharma20190402A115.10135.4112.8216.63122.59118.78
ADMArcher Danie20190402A2.462.240.700.741.541.49
ADMAADMA Biologi20190402A26.2222.272.398.0319.8814.24
ADMPAdamis Pharm20190402A71.0250.4811.008.0739.4842.40
ADMSAdamas Pharm20190402A26.5916.023.175.1812.8610.85
ADNTAdient plc O20190402A10.947.920.641.267.286.66
ADPAutomatic Da20190402A3.052.991.350.671.642.33
ADREInvesco BLDR20190402ETF29.6424.3917.2617.277.137.12
ADROAduro Biotec20190402A47.0826.482.492.9523.9923.53
ADSAlliance Dat20190402A8.563.831.411.952.421.88
ADSKAutodesk Inc20190402A4.093.290.330.272.953.02
ADSWAdvanced Dis20190402A11.965.372.392.542.982.83
ADTADT Inc.20190402A15.3810.461.050.989.419.48
ADTNAdtran Inc20190402A15.2812.921.071.5411.8611.38
ADUSAddus HomeCa20190402A64.3823.3310.6912.0512.6511.28
ADVMAdverum Biot20190402A46.8835.271.6010.2133.6825.07
ADXSAdvaxis, Inc20190402A53.0659.5932.7434.7526.8624.84
AEAdams Resour20190402A325.51165.77132.46132.2433.3133.52
AEEAmeren Corpo20190402A2.841.960.730.591.231.37
AEGNAegion Corp20190402A18.8919.114.356.1414.7612.98
AEHRAehr Test Sy20190402A151.69139.8672.9272.9266.9466.94
AEISAdvanced Ene20190402A24.4412.028.398.333.633.69
AELAmerican Equ20190402A9.185.680.410.885.264.80
AEMAgnico Eagle20190402A2.983.942.813.041.130.90
AEMDAETHLON MEDI20190402A59.6399.731.761.9497.9897.79
AEOAmerican Eag20190402A5.014.180.531.043.653.14
AEPAmerican Ele20190402A1.661.310.550.360.760.95
AERAercap Holdi20190402A5.173.394.491.56-1.101.83
AERIAerie Pharma20190402A25.6112.172.203.219.978.96
AESAES Corporat20190402A5.575.223.663.891.551.33
AEYADDvantage T20190402A137.62103.8377.5177.5126.3126.31
AEYEAudioEye, In20190402A96.1869.0657.9059.4111.179.65
AEZSAeterna Zent20190402A38.1230.975.877.7125.1123.26
AFCAllied Capit20190402A39.3141.4840.0240.021.461.46
AFGAmerican Fin20190402A6.132.460.570.801.901.66
AFHAtlas Financ20190402A102.3676.6563.7570.1212.906.53
AFIArmstrong Fl20190402A23.2510.434.666.265.774.17
AFIFAnfield Univ20190402ETF43.7319.3916.7617.182.642.22
AFINAmerican Fin20190402A26.3529.9512.9514.7417.0015.21
AFKVanEck Vecto20190402ETF37.9517.8617.8617.860.000.00
AFLAflac Inc.20190402A2.132.330.630.731.701.61
AFMDAffimed N.V.20190402A29.2629.0616.2216.1712.9512.97
AFTYPacer CSOP F20190402ETF28.2533.9321.9321.9312.0012.00
AGFIRST MAJEST20190402A15.8112.796.196.566.586.21
AGCOAGCO Corpora20190402A7.233.962.112.201.851.76
AGEAgeX Therape20190402A215.97136.7975.1776.8961.6259.91
AGENAgenus Inc.20190402A35.0335.0613.4716.4621.5918.59
AGFSAgroFresh So20190402A70.5854.9331.8637.2523.0817.68
AGGiShares Core20190402ETF0.920.790.610.630.190.17
AGGPIQ Enhanced20190402ETF11.6211.7712.9412.94-1.17-1.17
AGGYWisdomTree Y20190402ETF7.514.834.524.710.310.12
AGIAlamos Gold20190402A20.3215.167.488.937.676.22
AGIOAgios Pharma20190402A20.0134.0924.5926.109.497.98
AGLEAeglea BioTh20190402A36.3917.1912.9417.054.250.15
AGMFederal Agri20190402A64.0721.369.6312.7711.738.58
AGMAFederal Agri20190402A178.24170.20170.20170.200.000.00
AGMHAGM Group Ho20190402A519.82241.57187.98243.0553.59-1.48
AGNAllergan plc20190402A4.883.451.431.792.031.67
AGNCAGNC Investm20190402A5.533.862.262.111.611.75
AGNDWisdomTree T20190402ETF58.3635.7935.7935.790.000.00
AGOAssured Guar20190402A5.233.231.701.461.531.77
AGRAvangrid, In20190402A5.714.321.171.193.143.13
AGROADECOAGRO S.20190402A27.9311.063.873.227.197.84
AGRXAgile Therap20190402A83.7766.4040.2545.4926.1520.91
AGSPlayAGS, Inc20190402A19.148.692.924.935.783.76
AGTiShares MSCI20190402ETF23.039.509.509.500.000.00
AGTCApplied Gene20190402A88.1143.6314.3414.3129.2929.32
AGXArgan, Inc20190402A25.3910.535.855.634.684.90
AGYSAgilysys, In20190402A34.7173.968.149.3265.8264.65
AGZiShares Agen20190402ETF4.052.322.312.270.020.06
AGZDWisdomTree T20190402ETF24.3118.5018.3018.300.200.20
AHCA.H. Belo Co20190402A49.4632.6821.9121.9210.7810.76
AHHArmada Hoffl20190402A12.227.272.032.525.254.76
AHPIAllied Healt20190402A145.45100.49100.49100.490.000.00
AHTAshford Hosp20190402A22.3518.929.8910.279.028.65
AIArlington As20190402A12.9311.349.798.371.552.97
AIAiShares Asia20190402ETF8.224.913.404.691.510.22
AIEQAI Powered E20190402ETF22.7111.027.097.113.933.90
AIGAmerican Int20190402A2.502.530.871.101.651.43
AIHSSenmiao Tech20190402A250.12123.4690.7995.0132.6728.45
AIIQAI Powered I20190402ETF31.0615.4215.4215.420.000.00
AIMCAltra Indust20190402A15.4319.790.301.0119.4918.78
AIMTAimmune Ther20190402A17.7411.483.514.947.986.54
AINAlbany Inter20190402A23.698.144.544.433.603.71
AINCAshford Inc.20190402A230.7558.1068.2458.10-10.140.00
AINVApollo Inves20190402A9.3310.748.387.682.353.06
AIQGlobal X Fut20190402ETF35.8927.0726.6625.970.411.10
AIRAAR Corp.20190402A17.437.553.213.634.343.92
AIRGAirgain, Inc20190402A60.9949.0421.3822.8427.6726.20
AIRIAir Industri20190402A252.54510.26209.48209.49300.77300.77
AIRRFirst Trust20190402ETF23.2620.3220.7420.60-0.42-0.28
AIRTAir T Inc20190402A478.89361.33137.47140.57223.86220.77
AITApplied Indu20190402A20.046.623.674.232.952.39
AIVApartment In20190402A3.082.150.720.931.431.22
AIZAssurant, In20190402A6.533.331.592.021.741.30
AJGArthur J. Ga20190402A3.631.620.860.120.751.50
AJRDAerojet Rock20190402A11.537.830.701.287.146.59
AJXGreat Ajax C20190402A15.2214.597.988.916.615.68
AKAMAkamai Techn20190402A3.213.851.131.502.722.36
AKBAAkebia Thera20190402A18.6912.47-0.581.7013.0510.77
AKCAAkcea Therap20190402A58.5726.829.4211.5517.4115.27
AKERAkers Biosci20190402A62.3178.6074.0374.784.563.82
AKGAsanko Gold20190402A70.99120.7264.0964.0756.6356.64
AKRAcadia Realt20190402A9.925.304.192.911.112.55
AKRXAkorn, Inc.20190402A29.9329.4814.0614.9615.4214.52
AKTSAKOUSTIS TEC20190402A37.6228.02-0.466.6228.4921.40
ALAir Lease Co20190402A8.854.082.242.561.841.52
ALACAlberton Acq20190402A20.7318.214.834.8313.3813.38
ALBAlbemarle Co20190402A4.983.590.340.963.252.63
ALBOAlbireo Phar20190402A112.3981.6142.9044.0438.7137.57
ALCOAlico Inc20190402A470.76116.73103.39104.9013.3311.83
ALDXAldeyra Ther20190402A43.5636.661.272.2635.3934.40
ALEALLETE, Inc.20190402A11.364.450.921.263.533.20
ALECAlector, Inc20190402A150.63251.7328.6528.99223.08222.74
ALEXAlexander &20190402A12.156.903.593.463.313.44
ALFAAlphaClone A20190402ETF22.7415.399.4912.405.902.99
ALGAlamo Group,20190402A40.9016.099.6211.456.474.64
ALGNAlign Techno20190402A10.535.031.781.983.253.06
ALGRAllegro Merg20190402A59.4624.4524.2724.270.180.18
ALGTAllegiant Tr20190402A25.1212.224.184.798.047.43
ALIMAlimera Scie20190402A132.25114.3371.8985.8442.4428.49
ALJJALJ Regional20190402A670.02344.26324.48324.4819.7819.78
ALKAlaska Air G20190402A6.033.052.082.280.970.78
ALKSAlkermes Inc20190402A11.707.820.843.366.984.45
ALLThe Allstate20190402A2.862.111.431.440.690.67
ALLEAllegion Pub20190402A4.712.720.320.852.411.88
ALLKAllakos Inc.20190402A70.2327.1512.9514.8014.1912.34
ALLOAllogene The20190402A50.4437.5222.8223.8414.6913.67
ALLTAllot Ltd. O20190402A27.3414.728.078.616.636.12
ALLYAlly Financi20190402A3.542.963.482.95-0.520.02
ALNAAllena Pharm20190402A88.2260.86-31.40-30.0792.2590.93
ALNYAlnylam Phar20190402A15.737.032.893.574.133.46
ALOAlio Gold In20190402A56.3248.4147.5947.680.820.73
ALOTAstroNova, I20190402A484.12153.52143.86149.059.674.47
ALPNAlpine Immun20190402A347.44188.36175.94176.0712.4212.29
ALRMAlarm.com Ho20190402A14.3810.970.302.3010.678.67
ALRNAileron Ther20190402A182.41125.66103.60107.2222.0618.43
ALSKAlaska Commu20190402A72.6761.8863.3161.67-1.430.21
ALSNALLISON TRAN20190402A5.483.320.610.942.702.38
ALTAltimmune, I20190402A51.3243.0728.9733.1814.109.88
ALTMAltus Midstr20190402A55.2727.8423.7125.094.142.75
ALTRAltair Engin20190402A20.9417.938.039.819.908.12
ALTSProShares Mo20190402ETF22.9533.8113.4333.8120.380.00
ALTYGlobal X Sup20190402ETF34.09101.0682.2982.2918.7718.77
ALVAutoliv, Inc20190402A6.473.240.300.772.942.46
ALXNAlexion Phar20190402A5.744.610.250.624.364.00
ALYAAlithya Grou20190402A369.99302.06215.14189.4386.92112.62
AMAntero Midst20190402A7.856.68-2.421.139.105.55
AMAGAMAG Pharmac20190402A22.4018.962.613.8916.3515.07
AMALAmalgamated20190402A166.9826.1633.6631.41-7.49-5.25
AMATApplied Mate20190402A2.537.263.123.444.143.82
AMBAAmbarella, I20190402A17.7314.747.589.437.175.31
AMBCAmbac Financ20190402A13.4018.144.862.9513.2915.15
AMCAMC ENTERTAI20190402A7.906.271.682.494.593.77
AMCAiShares Russ20190402ETF11.3510.2910.8310.83-0.54-0.54
AMCIAMCI Acquisi20190402A125.2240.887.84-12.2633.0453.14
AMCXAMC Networks20190402A13.008.692.762.785.945.91
AMDAdvanced Mic20190402A3.783.671.191.842.471.83
AMEAmetek, Inc.20190402A3.701.600.881.290.710.31
AMEDAmedisys Inc20190402A16.257.510.891.286.636.23
AMEHApollo Medic20190402A99.0960.9819.7625.9641.2235.02
AMGAffiliated M20190402A7.683.490.360.433.133.06
AMGNAmgen Inc20190402A2.402.350.130.582.221.77
AMHAMERICAN HOM20190402A4.637.344.374.492.972.89
AMJJP Morgan Al20190402ETN4.013.111.691.811.421.30
AMKRAmkor Techno20190402A11.6514.124.354.959.789.19
AMLPAlerian MLP20190402ETF9.837.784.405.323.382.46
AMNAMN Healthca20190402A11.565.702.723.112.982.59
AMNBAmerican Nat20190402A199.4185.5167.1875.2418.3310.27
AMOTAllied Motio20190402A44.1722.0613.8414.708.227.36
AMPAmeriprise F20190402A5.346.442.123.414.323.04
AMPEAmpio Pharma20190402A29.9542.2842.0639.790.232.50
AMPHAmphastar Ph20190402A23.7016.586.277.0410.309.54
AMRBAmerican Riv20190402A564.19489.03429.24468.3959.7920.64
AMRCAmeresco, In20190402A24.1015.5210.0610.425.465.10
AMRHAmeri Holdin20190402A95.13109.2283.0889.8126.1319.41
AMRKA-Mark Preci20190402A241.50110.8350.8553.0959.9857.74
AMRSAmyris Inc.20190402A47.6940.7317.6517.9823.0922.75
AMRXAmneal Pharm20190402A15.0710.89-5.12-1.6216.0112.51
AMSAmerican Sha20190402A778.99366.32262.57327.62103.7538.70
AMSCAmerican Sup20190402A33.6923.1410.4210.5712.7112.56
AMSFAMERISAFE, I20190402A38.5915.3610.8510.364.515.00
AMSWAAmerican Sof20190402A30.7122.321.225.3821.1016.94
AMTAmerican Tow20190402A2.992.902.062.130.830.76
AMTBAmerant Banc20190402A193.4596.4965.6668.0430.8428.45
AMTBBAmerant Banc20190402A217.14432.29432.29432.290.000.00
AMTDTD Ameritrad20190402A3.452.970.450.922.512.05
AMTXAemetis, Inc20190402A589.971335.9146.5648.261289.351287.65
AMUETRACS Aleri20190402ETN10.729.157.436.901.722.26
AMUBETRACS Aleri20190402ETN54.18
AMWDAmerican Woo20190402A26.3612.152.694.649.477.51
AMZAInfraCap MLP20190402ETF16.7414.1110.6910.643.353.38
AMZNAmazon.Com I20190402A2.441.580.490.881.090.70
ANAutoNation,20190402A7.283.421.031.242.392.18
ANABAnaptysBio,20190402A44.5318.699.1810.059.518.64
ANATAmerican Nat20190402A74.8230.6022.8522.717.757.89
ANDAAndina Acqui20190402A252.17211.02157.58157.5853.4453.44
ANDEAndersons In20190402A24.6924.996.326.4918.6818.50
ANETArista Netwo20190402A7.134.142.071.902.072.24
ANFAbercrombie20190402A6.414.000.811.073.192.94
ANGIANGI Homeser20190402A10.276.651.833.104.823.55
ANGLVanEck Vecto20190402ETF4.293.211.872.001.341.21
ANGOAngioDynamic20190402A36.2123.2512.7413.8810.519.41
ANHAnworth Mort20190402A24.6214.1510.6910.703.463.46
ANIKAnika Therap20190402A37.3829.454.4410.9025.0118.54
ANIPANI Pharmace20190402A42.6236.6221.2323.4615.3913.16
ANIXAnixa Biosci20190402A88.5568.6325.3026.6843.3341.95
ANSSAnsys Inc20190402A7.987.052.983.204.063.85
ANTMANTHEM, INC.20190402A5.744.341.692.352.651.98
ANYSphere 3D Co20190402A134.90107.7557.2767.2450.4940.51
AOAiShares Core20190402ETF5.536.146.226.40-0.07-0.26
AOBCAmerican Out20190402A12.6310.101.352.198.757.91
AOKiShares Core20190402ETF5.073.782.672.791.110.99
AOMiShares Core20190402ETF4.834.434.144.140.290.29
AONAon plc Clas20190402A3.702.190.780.901.411.29
AORiShares Core20190402ETF5.524.203.574.200.620.00
AOSA.O. Smith C20190402A3.682.110.810.831.301.28
AOSLAlpha and Om20190402A36.8219.499.5010.319.999.18
APAmpco-Pittsb20190402A122.2257.019.639.2047.3847.82
APAApache Corpo20190402A3.363.680.870.992.812.69
APAMARTISAN PART20190402A10.087.404.274.693.152.73
APDAir Products20190402A3.231.870.651.001.220.87
APDNApplied DNA20190402A214.73176.88171.54169.655.347.23
APEIAmerican Pub20190402A43.0833.6716.1016.1217.5717.55
APENApollo Endos20190402A184.36141.98109.00108.0032.9833.98
APHAmphenol Cor20190402A2.881.61-0.740.262.351.35
APHAAphria Inc.20190402A10.259.456.056.123.403.33
APLEApple Hospit20190402A6.205.510.861.594.643.91
APLSApellis Phar20190402A38.4918.31-0.421.4918.7316.82
APMAptorum Grou20190402A978.75514.85510.00504.524.8510.32
APOApollo Globa20190402A8.734.391.061.533.332.86
APOGApogee Enter20190402A20.7923.203.813.7319.4019.47
APPFAppFolio, In20190402A24.0611.343.003.578.357.77
APPNAppian Corpo20190402A22.9719.034.217.1714.8311.86
APPSDigital Turb20190402A28.7022.9412.6413.0210.309.92
APRNBlue Apron H20190402A9.0311.659.729.671.931.98
APTAlpha Pro Te20190402A98.15135.82105.67109.3130.1526.51
APTOAptose Biosc20190402A85.8264.6032.6434.9531.9529.65
APTSPreferred Ap20190402A18.839.394.575.274.824.12
APTVAptiv PLC20190402A3.542.060.981.261.090.81
APTXAptinyx Inc.20190402A52.9122.779.9110.3312.8512.43
APVOAptevo Thera20190402A89.5381.4464.0565.3917.4016.05
APWCAsia Pacific20190402A86.845.305.305.300.000.00
APYApergy Corpo20190402A19.967.832.263.215.574.62
APYXApyx Medical20190402A44.1652.0937.9939.7414.1112.35
AQBAquaBounty T20190402A82.5656.8036.4540.6920.3516.10
AQMSAqua Metals,20190402A39.4636.4313.9723.0622.4913.38
AQNAlgonquin Po20190402A9.8916.3614.0014.672.401.70
AQSTAquestive Th20190402A143.0956.4034.9234.5121.4921.89
AQUAEvoqua Water20190402A10.538.092.092.826.015.28
ARANTERO RESOU20190402A11.569.794.545.235.264.55
ARAAmerican Ren20190402A51.6424.543.157.4921.3817.04
ARAVAravive, Inc20190402A336.18212.50212.83208.77-0.323.74
ARAYAccuray Inco20190402A24.0226.61-0.62-2.4127.2929.07
ARCARC Document20190402A65.5248.0323.5428.4824.5019.56
ARCBArcBest Corp20190402A17.299.28-0.55-0.389.849.66
ARCCAres Capital20190402A5.794.721.481.523.243.20
ARCEArco Platfor20190402A123.5944.6335.8334.858.819.78
ARCHArch Coal, I20190402A22.9910.786.036.854.753.93
ARCMArrow Reserv20190402ETF22.98
ARCOARCOS DORADO20190402A20.6015.824.396.0811.429.74
ARCTArcturus The20190402A173.3993.4544.0147.4249.4446.03
ARDArdagh Group20190402A36.3019.9710.0010.919.989.06
ARDSAridis Pharm20190402A710.89428.12380.07380.0748.0548.05
ARDXArdelyx, Inc20190402A64.91113.3389.8943.8423.4469.50
AREAlexandria R20190402A5.372.580.380.662.201.92
ARECAMERICAN RES20190402A816.54782.06186.37186.37595.69595.69
ARESAres Managem20190402A14.858.885.986.522.902.36
ARGOArgo Group I20190402A20.578.855.205.653.653.20
ARGTGlobal X MSC20190402ETF29.7119.030.07-1.5418.9620.57
ARIAPOLLO COMME20190402A5.645.603.613.632.001.98
ARKFARK Fintech20190402ETF19.8925.2417.8720.557.374.69
ARKGARK Genomic20190402ETF13.3817.8816.5411.751.356.13
ARKKARK Innovati20190402ETF6.288.101.681.246.426.86
ARKQARK Autonomo20190402ETF16.8013.4510.0512.453.401.00
ARKRArk Restaura20190402A446.21163.30149.54149.5413.7713.77
ARKWARK Next Gen20190402ETF7.169.130.452.598.686.55
ARLAmerican Rea20190402A317.85250.93250.93250.930.000.00
ARLOArlo Technol20190402A26.9422.9412.4613.5410.479.39
ARLPAlliance Res20190402A9.125.730.692.255.043.48
ARMKARAMARK20190402A3.724.962.702.122.272.84
ARNAArena Pharma20190402A21.1111.178.578.602.612.57
ARNCArconic Corp20190402A5.164.520.961.863.562.65
AROCArchrock Inc20190402A10.528.732.342.716.396.02
AROWArrow Financ20190402A157.1470.1146.9746.7223.1423.39
ARPOAerpio Pharm20190402A157.49112.86103.00103.259.859.61
ARRARMOUR Resid20190402A5.334.032.622.931.421.10
ARTNAArtesian Res20190402A192.1073.5070.4970.763.012.73
ARTWArts-Way Man20190402A268.0984.1859.1859.1825.0025.00
ARVNArvinas, Inc20190402A163.20101.4062.7464.9038.6636.50
ARWArrow Electr20190402A6.783.841.752.022.091.82
ARWRArrowhead Re20190402A10.0315.370.901.0114.4814.36
ARYAARYA Science20190402A30.45
ASBAssociated B20190402A4.955.743.293.452.462.32
ASCARDMORE SHIP20190402A45.4731.685.928.9125.7622.77
ASEAGlobal X FTS20190402ETF131.6388.8085.4888.743.320.06
ASETFlexShares R20190402ETF45.3644.1939.6839.684.514.51
ASFIAsta Funding20190402A511.06355.35355.35355.350.000.00
ASGNASGN Incorpo20190402A15.626.801.071.085.745.73
ASHAshland Glob20190402A7.882.510.950.931.561.58
ASHRXtrackers Ha20190402ETF3.3818.8918.0418.120.850.77
ASHSXtrackers Ha20190402ETF11.048.247.706.960.551.29
ASHXXtrackers MS20190402ETF49.7137.7632.9536.004.811.76
ASIXAdvanSix Inc20190402A29.6214.591.986.1512.618.43
ASMAvino Silver20190402A56.2754.0751.3550.802.723.28
ASMBAssembly Bio20190402A44.1319.254.183.8215.0715.43
ASNAAscena Retai20190402A67.5843.7842.7043.591.080.55
ASPNAspen Aeroge20190402A124.9452.9144.0543.448.869.47
ASPSAltisource P20190402A53.9827.3358.1365.04-30.80-37.71
ASPUASPEN GROUP,20190402A309.27136.9994.6797.9342.3239.05
ASRTAssertio The20190402A24.1264.1610.427.8453.7456.45
ASRVAmeriServ Fi20190402A106.3654.1949.9549.954.244.24
ASTCAstrotech Co20190402A248.0593.1289.9689.963.163.16
ASTEAstec Indust20190402A25.2010.403.374.057.036.35
ASURAsure Softwa20190402A43.2630.8116.8216.0813.9914.73
ASYSAmtech Syste20190402A65.7740.2911.0317.6529.2622.64
ATAtlantic Pow20190402A40.2034.8124.8626.019.958.74
ATECAlphatec Hol20190402A136.2330.9013.3012.9117.6017.99
ATENA10 NETWORKS20190402A18.8419.7112.1313.547.596.17
ATESTCTest Symbol20190402A24.0238.8238.8138.810.020.02
ATESTGTEST SYMBOL20190402A22.1810.8810.8710.870.010.01
ATGEAdtalem Glob20190402A10.504.180.660.753.523.43
ATHAthene Holdi20190402A3.292.44-2.28-0.864.713.30
ATHXAthersys, In20190402A92.4394.6238.2838.8256.3455.80
ATIAllegheny Te20190402A6.614.601.972.162.632.44
ATKRAtkore Inter20190402A16.236.831.892.554.934.27
ATLCAtlanticus H20190402A1513.90808.94213.04213.04595.90595.90
ATLOAMES Nationa20190402A167.7077.4951.4450.6926.0526.81
ATMPiPath Select20190402ETF10.8030.6525.8726.284.794.37
ATNIATN Internat20190402A50.7634.4620.8520.8713.6113.59
ATNMActinium Pha20190402A83.23107.7781.7359.4226.0448.34
ATNXAthenex, Inc20190402A28.0570.8219.3721.0751.4649.76
ATOAtmos Energy20190402A5.743.611.962.261.651.36
ATOMAtomera Inco20190402A192.12131.5889.57105.7442.0125.84
ATOSAtossa Thera20190402A86.3159.1240.6947.8818.4311.24
ATRAptarGroup,20190402A12.504.291.902.082.392.21
ATRAAtara Biothe20190402A28.6126.8011.3415.6415.4611.16
ATRCAtriCure, In20190402A24.3439.365.406.8533.9732.52
ATROAstronics Co20190402A30.1914.628.278.676.355.95
ATRSAntares Phar20190402A34.1833.8311.8312.0422.0121.79
ATSGAir Transpor20190402A18.039.534.293.115.246.42
ATTOAtento S.A.20190402A50.6424.839.698.7115.1416.12
ATUSAltice USA,20190402A4.593.470.420.763.052.70
ATVIActivision B20190402A2.522.14-0.340.322.491.82
ATXIAvenue Thera20190402A198.31102.1112.2514.7789.8687.34
AUBNAuburn Natio20190402A673.39151.39163.03140.11-11.6411.28
AUDCAudioCodes L20190402A19.6011.734.225.797.525.95
AUGAuryn Resour20190402A129.8580.1356.7356.8323.4023.29
AUMNGolden Miner20190402A332.31291.13183.46251.39108.3140.38
AUPHAurinia Phar20190402A21.7415.025.694.729.3310.30
AUSFGlobal X Ada20190402ETF24.193.092.422.420.670.67
AUTOAutoWeb, Inc20190402A405.82301.55164.59164.59136.96136.96
AUYYamana Gold,20190402A39.6434.2921.9423.1212.3511.17
AVAAvista Corpo20190402A4.824.862.933.121.931.75
AVAVAeroVironmen20190402A22.7516.075.609.7810.486.30
AVBAvalonBay Co20190402A7.293.581.001.282.582.30
AVCOAvalon Globo20190402A143.74109.5387.1890.4322.3519.10
AVDAmerican Van20190402A28.1512.204.695.297.516.90
AVEOAVEO Pharmac20190402A71.1263.6226.2537.2837.3626.34
AVGOBroadcom Inc20190402A3.224.011.442.042.571.97
AVGRAvinger, Inc20190402A64.5579.6656.2264.0323.4415.63
AVIDAvid Technol20190402A28.0916.576.9510.829.625.76
AVLRAvalara, Inc20190402A21.019.165.646.653.512.50
AVNSAvanos Medic20190402A16.707.041.372.005.675.03
AVNWAviat Networ20190402A447.11210.00106.72137.32103.2972.69
AVROAVROBIO, Inc20190402A125.3543.0815.0813.0928.0029.99
AVTAvnet, Inc.20190402A7.906.425.295.481.120.94
AVXLAnavex Life20190402A74.9758.8532.3639.3926.4919.46
AVYAvery Dennis20190402A6.163.251.001.432.261.83
AVYAAvaya Holdin20190402A8.937.612.192.865.424.75
AWIArmstrong Wo20190402A5.561.391.812.11-0.42-0.71
AWKAmerican Wat20190402A4.162.601.111.181.481.42
AWRAmerican Sta20190402A12.184.651.351.623.303.03
AWREAware Inc20190402A286.073063.638.778.773054.863054.86
AWTMAware Ultra-20190402ETF5.985.795.795.790.000.00
AWXAvalon Holdi20190402A264.59177.21167.85168.119.369.09
AXAxos Financi20190402A17.0815.471.553.8813.9211.60
AXASAbraxas Petr20190402A74.6867.695.1811.2962.5056.30
AXDXAccelerate D20190402A59.5643.2821.5523.5221.7319.76
AXEAnixter Inte20190402A22.6410.675.046.745.633.93
AXGNAxogen, Inc.20190402A29.3925.702.413.8623.2921.84
AXGTAxovant Gene20190402A87.6277.1458.5059.1418.6518.01
AXJLWisdomTree A20190402ETF19.659.859.859.850.000.00
AXLAmerican Axl20190402A7.424.532.252.412.282.11
AXNXAxonics Modu20190402A133.5879.4573.0779.096.380.36
AXPAmerican Exp20190402A1.811.280.380.360.900.92
AXRAMREP Corpor20190402A371.24233.43165.47159.9767.9673.46
AXSAxis Capital20190402A4.992.160.190.681.971.49
AXSMAxsome Thera20190402A18.5218.254.154.4214.1013.84
AXTAAxalta Coati20190402A4.194.632.152.532.482.10
AXTIAXT Inc20190402A38.9739.2818.0621.5221.2217.77
AXUAlexco Resou20190402A92.2284.5763.2552.7221.3331.85
AYAtlantica Yi20190402A7.205.70-1.18-1.036.886.73
AYIAcuity Brand20190402A11.014.112.312.531.801.59
AYTUAytu BioScie20190402A137.5895.3285.3890.879.944.45
AYXAlteryx, Inc20190402A13.715.533.343.472.182.06
AZOAutoZone, In20190402A11.946.842.072.534.744.26
AZPNAspen Techno20190402A9.484.441.391.943.052.50
AZREAzure Power20190402A175.0299.5499.3499.190.210.35
AZRXAzurRx BioPh20190402A313.39259.03216.86216.4442.1742.59
AZZAZZ Inc.20190402A41.9520.396.497.1913.9013.20
BBarnes Group20190402A16.188.033.093.544.944.49
BABoeing Compa20190402A2.811.780.770.991.010.79
BABInvesco Taxa20190402ETF5.243.473.143.200.320.26
BACBank of Amer20190402A3.483.371.321.572.041.79
BAHBooz Allen H20190402A4.562.120.980.561.141.55
BALiPath Series20190402ETN25.8117.0921.3117.09-4.220.00
BAMBrookfield A20190402A2.193.292.852.530.450.77
BANCBanc of Cali20190402A11.846.981.381.825.605.16
BANDBandwidth In20190402A35.3325.276.3410.4918.9314.77
BANFBancfirst Co20190402A37.2913.662.652.9811.0110.68
BANRBanner Corp.20190402A18.465.663.293.012.372.66
BANXStoneCastle20190402A116.3068.8153.3853.3815.4415.44
BAPCredicorp LT20190402A12.174.281.842.232.442.06
BAPRInnovator S&20190402ETF18.157.286.846.130.431.15
BASIBioanalytica20190402A320.36107.5429.3337.1678.2170.37
BATRALiberty Medi20190402A22.7227.04-3.081.8930.1225.16
BATRKLiberty Medi20190402A17.4914.124.614.469.519.66
BATTAmplify Adva20190402ETF33.2647.3344.1547.333.180.00
BAXBaxter Inter20190402A1.901.690.720.840.980.86
BBBlackBerry L20190402A10.438.804.844.933.963.86
BBAXJPMorgan Bet20190402ETF10.436.295.465.710.830.58
BBBYBed Bath & B20190402A6.069.401.392.328.017.01
BBCVirtus LifeS20190402ETF27.5438.9728.9629.7310.019.23
BBCAJPMorgan Bet20190402ETF5.4811.8411.8111.820.030.02
BBCPConcrete Pum20190402A93.5282.6654.5478.5928.124.08
BBDCBarings BDC,20190402A14.9810.8510.057.610.813.25
BBEUJPMorgan Bet20190402ETF4.483.932.873.901.070.04
BBGIBeasley Broa20190402A130.7964.6632.7729.1231.8935.54
BBHVanEck Vecto20190402ETF6.356.101.852.614.253.49
BBJPJPMorgan Bet20190402ETF6.205.585.215.320.370.26
BBPVirtus LifeS20190402ETF26.8726.7423.3521.763.394.98
BBREJPMorgan Bet20190402ETF2.313.253.113.150.140.10
BBSAJPMorgan Bet20190402ETF7.476.316.316.310.000.00
BBSIBarrett Busi20190402A93.5357.9346.4648.1311.469.79
BBUBrookfield B20190402A37.1925.7614.8716.1610.909.61
BBUSJPMorgan Bet20190402ETF3.614.664.664.660.000.00
BBWBuild-A-Bear20190402A56.9333.84-8.410.1342.2633.72
BBXBBX Capital20190402A26.1416.256.266.439.999.81
BBYBest Buy Com20190402A2.761.770.411.191.360.57
BCBrunswick Co20190402A9.719.227.117.322.111.90
BCBPBCB Bancorp20190402A69.1995.3842.0242.2253.3653.15
BCCBoise Cascad20190402A15.7910.363.835.106.525.26
BCDAberdeen Sta20190402ETF14.44
BCEBCE, Inc.20190402A2.292.011.231.180.780.83
BCEIBONANZA CREE20190402A28.8616.657.198.349.468.31
BCIAberdeen Sta20190402ETF10.258.2415.0113.82-6.77-5.59
BCLIBrainstorm C20190402A55.0540.2226.2319.5713.9920.64
BCMiPath Pure B20190402ETN16.432.482.482.480.000.00
BCMLBayCom Corp20190402A297.47212.55203.23205.559.327.00
BCOThe Brink's20190402A11.154.811.822.072.992.73
BCOMB Communicat20190402A418.29244.66165.66174.4378.9970.23
BCORBlucora, Inc20190402A20.9150.621.692.0948.9348.54
BCOVBrightcove,20190402A35.9426.0013.4417.4312.568.57
BCOW1895 Bancorp20190402A186.59
BCPCBalchem Corp20190402A27.627.639.306.00-1.671.63
BCRXBioCryst Pha20190402A21.5228.1423.7723.674.374.47
BCSFBain Capital20190402A88.5644.9341.2843.113.651.82
BCTFBancorp 34,20190402A306.25254.36251.84256.192.52-1.83
BDCBelden Inc.20190402A13.504.471.061.633.412.84
BDCSUBS AG Excha20190402ETN45.4923.9318.8223.935.110.00
BDCZETRACS Wells20190402ETN44.69
BDGEBridge Banco20190402A48.8056.1013.0915.0043.0141.10
BDLFlanigan's E20190402A179.66162.76182.21182.21-19.45-19.45
BDNBrandywine R20190402A6.365.543.253.562.281.98
BDRBlonder Tong20190402A274.13169.23169.23169.230.000.00
BDSIBioDelivery20190402A20.7225.7111.1211.6614.5914.06
BDXBecton, Dick20190402A4.721.960.901.181.050.78
BEBloom Energy20190402A26.6911.314.165.707.165.61
BEATBioTelemetry20190402A15.909.282.233.297.045.99
BECNBeacon Roofi20190402A10.147.560.773.176.794.39
BELFABel Fuse Inc20190402A509.93433.76425.54425.548.218.21
BELFBBel Fuse Inc20190402A186.9989.5585.2886.254.263.30
BENFranklin Res20190402A3.143.131.031.052.102.09
BEPBrookfield R20190402A5.683.892.121.911.771.98
BERYBerry Global20190402A3.792.832.002.310.830.52
BFABrown-Forman20190402A22.6511.883.986.787.905.10
BFBBrown-Forman20190402A4.304.051.122.012.932.04
BFAMBRIGHT HORIZ20190402A9.244.162.402.631.751.52
BFCBank First C20190402A262.42104.4191.1091.1013.3113.31
BFINBankFinancia20190402A42.6725.9022.3123.243.602.67
BFITGlobal X Hea20190402ETF165.7061.7878.1757.54-16.394.24
BFORBarron's 40020190402ETF13.9711.7210.8610.880.860.84
BFSSaul Centers20190402A75.5234.4211.1114.9723.3119.45
BFSTBusiness Fir20190402A378.23405.10388.07399.3817.035.72
BGBunge Limite20190402A3.902.850.470.792.382.06
BGCPBGC Partners20190402A18.0019.351.952.4117.4016.93
BGFVBig 5 Sporti20190402A64.0646.0812.538.2833.5537.80
BGGBriggs & Str20190402A15.138.934.193.714.745.22
BGIBirks Group20190402A727.71684.43607.12607.1277.3077.30
BGRNiShares Glob20190402ETF22.4216.4018.8718.87-2.47-2.47
BGSB&G Foods, I20190402A7.744.541.421.683.122.87
BGSFBG Staffing20190402A53.8040.3529.6129.1510.7311.19
BHBiglari Hold20190402A90.9856.1448.0254.728.121.42
BHABiglari Hold20190402A
BHBBar Harbor B20190402A103.8858.8150.3052.058.516.76
BHCBausch Healt20190402A4.543.861.651.642.222.22
BHEBenchmark El20190402A8.334.081.021.183.052.90
BHFBrighthouse20190402A5.7827.8810.508.5717.4019.34
BHLBBerkshire Hi20190402A10.313.890.831.013.062.88
BHRBraemar Hote20190402A26.4714.838.086.186.758.65
BHTGBioHiTech Gl20190402A125.93126.0080.1280.9445.8845.06
BHVNBiohaven Pha20190402A25.078.143.574.404.573.74
BIBProShares Ul20190402ETF10.526.672.722.783.953.88
BIBLInspire 10020190402ETF19.546.775.175.221.591.55
BICKFirst Trust20190402ETF51.9336.3715.9315.9320.4320.43
BIGBig Lots, In20190402A7.813.632.232.201.391.43
BIIBBiogen Inc.20190402A4.242.940.981.241.961.71
BILSPDR Bloombe20190402ETF1.090.850.850.850.000.00
BIMIBOQI Interna20190402A179.50170.30115.91108.8854.3961.42
BIOBio-Rad Labo20190402A15.396.902.893.354.003.55
BIOBBio-Rad Labo20190402A82.6539.5039.5039.500.000.00
BIOCBiocept, Inc20190402A95.5284.5059.8860.3024.6224.21
BIOLBiolase, Inc20190402A165.22154.5491.0377.4563.5177.09
BIOXBioceres Cro20190402A182.15128.17110.78111.8617.3916.31
BIPBrookfield I20190402A6.107.74-0.660.498.417.25
BISProShares Ul20190402ETF18.639.51-0.102.019.617.50
BIVVanguard Int20190402ETF1.292.071.801.790.310.32
BIZDVanEck Vecto20190402ETF28.3921.8731.5520.57-9.691.29
BJBJs Wholesal20190402A9.024.04-0.131.364.172.68
BJANInnovator S&20190402ETF27.7817.4117.5917.50-0.19-0.09
BJKVanEck Vecto20190402ETF17.308.973.423.045.545.93
BJRIBJ's Restaur20190402A16.476.341.481.964.864.38
BJULInnovator S&20190402ETF31.6528.0227.5927.560.430.46
BKBank of New20190402A2.156.054.945.291.130.78
BKCCBlackRock Ca20190402A16.9313.346.936.616.416.73
BKDBrookdale Se20190402A15.5812.535.676.756.865.77
BKEThe Buckle,20190402A12.056.623.173.863.462.77
BKEPBlueknight E20190402A145.1490.1768.8875.1421.2815.03
BKFiShares MSCI20190402ETF13.1611.4816.218.46-4.743.01
BKHBlack Hills20190402A9.003.65-1.16-0.614.814.25
BKIBlack Knight20190402A6.292.790.870.811.921.98
BKLNInvesco Seni20190402ETF4.413.612.242.341.371.27
BKNGBooking Hold20190402A8.773.740.881.132.792.46
BKSCBank of Sout20190402A280.5745.1753.7053.70-8.53-8.53
BKTIBK Technolog20190402A236.03134.11101.84101.8432.2732.27
BKUBankunited,20190402A6.503.211.291.501.921.71
BKYIBIO-key Inte20190402A651.85265.75160.06106.24105.68159.50
BLBlackLine, I20190402A15.3715.680.401.6015.2814.08
BLBDBlue Bird Co20190402A27.9229.443.513.0025.9326.44
BLCMBellicum Pha20190402A53.8234.84-7.86-8.8442.7143.69
BLCNReality Shar20190402ETF24.0137.4233.6133.613.813.81
BLDTopBuild Cor20190402A23.9811.246.077.005.174.24
BLDPBallard Powe20190402A33.7976.9234.6134.4242.3742.54
BLDRBuilders Fir20190402A10.8027.151.173.2725.9723.88
BLESInspire Glob20190402ETF67.9827.4838.0738.04-10.59-10.55
BLFSBioLife Solu20190402A55.4037.018.148.7128.8728.31
BLHYVirtus Newfl20190402ETF100.4876.1076.1076.100.000.00
BLINBridgeline D20190402A249.01205.30104.52166.77100.7838.53
BLKBlackrock, I20190402A7.043.531.351.482.182.05
BLKBBlackbaud, I20190402A15.1910.003.714.336.295.67
BLLBall Corpora20190402A2.521.760.540.601.231.16
BLMNBloomin' Bra20190402A8.938.900.200.748.708.15
BLNKBlink Chargi20190402A66.1957.0437.7940.7919.2516.25
BLOKAmplify Tran20190402ETF16.5216.659.7210.286.936.37
BLPHBellerophon20190402A126.49158.09157.79157.790.310.31
BLUEbluebird bio20190402A17.5610.231.125.609.114.63
BLVVanguard Lon20190402ETF3.704.435.225.50-0.78-1.07
BLXBanco Latino20190402A30.4414.756.327.518.437.24
BMCHBMC Stock Ho20190402A11.2819.764.713.9115.0615.85
BMIBadger Meter20190402A25.3313.963.37-1.6010.5915.55
BMLPDorsey Wrigh20190402ETF68.04
BMOBank of Mont20190402A1.615.844.934.910.920.94
BMRABIOMERICA IN20190402A492.1665.3465.3465.340.000.00
BMRCBank of Mari20190402A73.3929.243.203.6226.0325.61
BMRNBioMarin Pha20190402A7.867.190.562.096.635.10
BMTCBryn Mawr Ba20190402A40.7916.791.441.6015.3515.19
BMYBristol-Myer20190402A2.152.621.361.691.260.93
BNDVanguard Tot20190402ETF1.241.991.801.810.190.18
BNDCFlexShares C20190402ETF26.307.587.587.580.000.00
BNDWVanguard Tot20190402ETF6.294.154.805.46-0.65-1.32
BNDXVanguard Tot20190402ETF1.801.231.141.100.090.12
BNEDBarnes & Nob20190402A27.1823.209.319.5613.8913.64
BNFTBenefitfocus20190402A18.4110.162.912.657.257.51
BNGOBionano Geno20190402A582.171095.42554.63554.63540.79540.79
BNSBank of Nova20190402A1.911.720.590.741.140.99
BNSOBonso Electr20190402A696.19492.43454.22494.6538.20-2.22
BOCHBank of Comm20190402A71.2245.3930.2837.0315.128.36
BOCTInnovator S&20190402ETF27.1754.2954.0654.060.230.23
BOHBank of Hawa20190402A9.407.784.905.772.882.01
BOKFBOK Financia20190402A15.516.381.962.194.424.19
BOMNBoston Omaha20190402A232.5166.5057.0757.069.429.44
BONDPIMCO Active20190402ETF1.571.302.491.53-1.19-0.23
BOOTBoot Barn Ho20190402A16.456.352.472.873.883.48
BOSCB.O.S. Bette20190402A203.22120.85109.88105.2010.9815.65
BOSSGlobal X Fou20190402ETF43.7954.7753.1651.541.623.24
BOTJBank of the20190402A202.6137.1939.7137.19-2.520.00
BOTZGlobal X Fun20190402ETF4.944.374.283.620.090.75
BOUTInnovator IB20190402ETF60.4424.7317.1817.727.557.01
BOXBOX, INC.20190402A5.914.661.853.132.811.53
BOXLBoxlight Cor20190402A105.7262.2850.2450.1012.0412.18
BPFHBoston Priva20190402A12.9110.526.306.994.223.53
BPMCBlueprint Me20190402A17.077.491.001.966.495.53
BPMPBP Midstream20190402A31.3612.0427.159.01-15.113.03
BPMXBioPharmX Co20190402A42.3059.7358.0959.491.720.33
BPOPPopular Inc20190402A8.018.342.022.646.325.71
BPRNThe Bank of20190402A198.3289.4949.4856.9440.0132.55
BPTBP Prudhoe B20190402A19.3912.224.327.567.904.66
BPTHBio-Path Hol20190402A70.3460.4337.7938.7522.6421.68
BPYBrookfield P20190402A4.904.99-0.800.305.794.69
BRBroadridge F20190402A5.563.221.641.781.591.44
BRCBrady Corpor20190402A12.085.142.142.203.012.95
BREWCraft Brew A20190402A32.0818.803.054.9015.7413.89
BRFVanEck Vecto20190402ETF28.0236.4533.8034.562.651.89
BRGBluerock Res20190402A22.2213.695.035.588.658.11
BRIDBridgford Fo20190402A443.40232.51223.13223.139.379.37
BRKABerkshire Ha20190402A0.00
BRKBBERKSHIRE HA20190402A1.901.381.411.27-0.030.11
BRKLBrookline Ba20190402A14.037.063.283.363.793.70
BRKRBruker Corpo20190402A7.583.13-0.10-0.053.303.31
BRKSBrooks Autom20190402A15.5325.235.355.8919.8819.33
BRNBarnwell Ind20190402A427.33452.17421.97421.9730.2030.20
BROBrown & Brow20190402A3.652.770.980.781.781.98
BRPABig Rock Par20190402A48.29
BRQSBorqs Techno20190402A2025.981001.041001.041001.040.000.00
BRTBRT Apartmen20190402A62.6838.6630.2930.488.378.18
BRXBRIXMOR PROP20190402A5.524.550.830.813.713.73
BRYBerry Corpor20190402A26.8416.163.154.2313.0011.93
BRZUDirexion Dai20190402ETF7.574.582.422.952.161.63
BSAEInvesco Bull20190402ETF13.393.973.973.970.000.00
BSBEInvesco Bull20190402ETF31.6914.867.277.277.597.59
BSCEInvesco Bull20190402ETF31.6835.2435.2435.240.000.00
BSCKInvesco Bull20190402ETF4.893.672.432.731.240.93
BSCLInvesco Bull20190402ETF4.973.453.183.180.270.27
BSCMInvesco Bull20190402ETF5.673.562.913.020.650.54
BSCNInvesco Bull20190402ETF5.924.444.333.950.100.48
BSCOInvesco Bull20190402ETF7.574.644.634.580.010.06
BSCPInvesco Bull20190402ETF8.674.734.334.330.400.40
BSCQInvesco Bull20190402ETF14.2212.2012.0912.090.120.12
BSCRInvesco Bull20190402ETF12.798.358.328.320.030.03
BSCSInvesco Bull20190402ETF21.6118.0018.0018.000.000.00
BSDEInvesco Bull20190402ETF51.9630.9530.9530.950.000.00
BSETBassett Furn20190402A254.75178.25165.54156.4312.7121.82
BSGMBioSig Techn20190402A107.82163.4555.5357.14107.92106.31
BSIGBrightSphere20190402A9.915.991.892.074.103.91
BSJKInvesco Bull20190402ETF4.212.822.752.770.070.05
BSJLInvesco Bull20190402ETF7.135.812.624.973.190.84
BSJMInvesco Bull20190402ETF7.115.014.534.730.480.28
BSJNInvesco Bull20190402ETF23.897.277.226.890.050.38
BSJOInvesco Bull20190402ETF34.4019.1919.0319.030.160.16
BSJPInvesco Bull20190402ETF22.2311.8311.4311.430.400.40
BSJQInvesco Bull20190402ETF24.0617.6814.6314.633.053.05
BSMBlack Stone20190402A24.2213.57-0.070.2613.6313.31
BSQRBSQUARE Corp20190402A401.72142.16127.79127.3414.3714.81
BSRRSierra Banco20190402A125.8257.0548.8348.418.228.64
BSTCBioSpecifics20190402A107.4063.3748.5652.5114.8110.86
BSVVanguard Sho20190402ETF1.281.170.971.170.200.00
BSVNBank7 Corp.20190402A281.42220.90220.90220.900.000.00
BSXBoston Scien20190402A2.712.491.051.511.440.98
BTAIBioXcel Ther20190402A210.5480.8938.1644.4242.7336.47
BTALAGFiQ U.S. M20190402ETF28.7326.9530.2030.43-3.24-3.48
BTEBaytex Energ20190402A58.9751.2127.6729.7423.5121.47
BTECPrincipal He20190402ETF32.0726.7543.5620.62-16.816.13
BTGB2Gold Corp.20190402A36.4432.7523.8225.108.937.66
BTNBallantyne S20190402A695.79386.7128.0228.02358.69358.69
BTUPeabody Ener20190402A8.374.351.842.272.522.09
BURLBURLINGTON S20190402A7.304.943.163.551.781.38
BUSEFirst Busey20190402A14.2419.833.763.8416.0715.99
BUYUSCF SummerH20190402ETF155.43
BUYNUSCF SummerH20190402ETF90.92
BVBrightView H20190402A48.8419.0211.4512.307.566.71
BVALBrand Value20190402ETF19.2114.227.4618.826.76-4.59
BVSNBroadvision20190402A354.501019.12315.81316.84703.31702.28
BWBabcock & Wi20190402A86.8484.5266.4765.6218.0518.91
BWABorgWarner I20190402A3.242.930.410.802.522.13
BWBBridgewater20190402A92.4061.4248.4649.7212.9711.70
BWENBroadwind En20190402A215.43130.65127.95127.952.702.70
BWFGBankwell Fin20190402A242.7798.4198.4998.41-0.080.00
BWLABowl America20190402A390.16251.10251.10251.100.000.00
BWXSPDR Bloombe20190402ETF3.914.183.153.331.030.85
BWXTBWX Technolo20190402A8.102.981.361.301.621.68
BWZSPDR Bloombe20190402ETF24.8712.5212.5212.520.000.00
BXThe Blacksto20190402A3.342.721.311.311.411.41
BXCBlueLinx Hol20190402A41.8018.337.418.8210.929.51
BXGBluegreen Va20190402A40.9320.710.984.7619.7315.94
BXMTBlackstone M20190402A3.032.351.381.360.971.00
BXPBoston Prope20190402A4.982.601.011.331.581.26
BXSBancorpSouth20190402A6.493.221.011.282.211.93
BYByline Banco20190402A28.9612.2825.1410.39-12.851.89
BYDBoyd Gaming20190402A6.923.911.091.532.822.39
BYFCBroadway Fin20190402A512.17405.35393.28393.2812.0712.07
BYLDiShares Yiel20190402ETF7.074.894.614.600.290.30
BYSIBeyondSpring20190402A250.31139.05-52.6629.36191.70109.68
BZHBeazer Homes20190402A20.9710.383.643.716.746.67
BZQProShares Ul20190402ETF10.325.814.494.111.321.70
CCitigroup In20190402A1.661.54-0.030.061.561.48
CAAPCorporacion20190402A43.6122.369.139.1413.2313.21
CAASChina Automo20190402A216.5297.9322.2729.3375.6668.61
CACCamden Natio20190402A62.9325.9821.3623.644.612.34
CACCCredit Accep20190402A41.8612.4014.435.06-2.037.34
CACGClearBridge20190402ETF21.3013.6312.9312.660.700.97
CACICACI INTERNA20190402A18.109.544.817.044.732.50
CADECadence Banc20190402A6.145.651.622.184.033.47
CAECAE INC20190402A7.344.992.671.862.323.13
CAGConagra Bran20190402A3.693.440.650.862.792.58
CAHCardinal Hea20190402A3.792.881.141.191.741.69
CAICAI Internat20190402A31.8214.065.286.348.787.72
CAKECheesecake F20190402A8.738.044.765.353.282.70
CALCaleres Inc20190402A12.706.011.322.044.693.97
CALACalithera Bi20190402A47.4828.1713.1712.3415.0115.83
CALFPacer US Sma20190402ETF10.8112.838.368.714.474.12
CALMCal-Maine Fo20190402A13.7411.121.102.6510.028.47
CALXCALIX, INC.20190402A23.7812.544.586.117.966.43
CAMPCalAmp Corp.20190402A19.1427.054.656.2122.4120.84
CAMTCamtek Ltd20190402A24.6520.489.698.7710.7811.71
CAPEiPath Shille20190402ETN15.668.025.865.072.162.95
CAPLCrossAmerica20190402A25.5615.167.8411.457.333.71
CAPRCapricor The20190402A240.02240.21183.62202.9756.6037.24
CARAvis Budget20190402A11.794.440.460.703.983.74
CARACara Therape20190402A19.8820.583.984.0216.6016.58
CARECARTER BANK20190402A170.41165.40162.00163.323.392.08
CARGCarGurus, In20190402A15.9122.881.872.4421.0020.44
CAROCarolina Fin20190402A41.3822.296.967.5415.3414.75
CARSCars.com Inc20190402A8.804.751.531.803.222.95
CARVCarver Banco20190402A504.25304.45330.02311.15-25.58-6.70
CARZFirst Trust20190402ETF27.3319.6119.9819.98-0.37-0.37
CASACasa Systems20190402A22.7119.622.232.3717.4017.25
CASHMeta Financi20190402A15.678.58-1.443.0110.025.58
CASICASI Pharmac20190402A51.2550.022.476.6947.5443.33
CASSCass Informa20190402A88.9751.1630.9637.5520.2013.61
CASYCasey's Gene20190402A10.384.982.833.102.141.88
CATCaterpillar20190402A3.213.821.141.402.682.42
CATBCatabasis Ph20190402A66.8461.8024.0929.1037.7132.70
CATCCAMBRIDGE BA20190402A249.83248.85242.50242.506.356.35
CATHGlobal X S&P20190402ETF10.9317.6315.8815.881.751.75
CATMCardtronics20190402A26.2216.216.096.6910.129.52
CATOCATO CORP20190402A23.289.953.353.386.596.57
CATSCatasys Inc.20190402A72.3466.2147.9549.4618.2716.75
CATYCathay Gener20190402A10.9014.672.432.4212.2312.28
CBChubb Limite20190402A3.302.281.231.381.050.90
CBANColony Bankc20190402A141.98124.93120.17120.714.774.22
CBATCBAK Energy20190402A133.5696.5867.8571.0628.7325.52
CBAYCymabay Ther20190402A21.8413.917.046.406.887.51
CBBCincinnati B20190402A26.3813.728.376.645.367.08
CBFVCB Financial20190402A352.26139.77109.67125.2630.1014.51
CBIOCatalyst Bio20190402A40.0735.7910.0713.2225.7322.57
CBLCBL& Associa20190402A67.6847.9531.0033.1816.9514.77
CBLICleveland Bi20190402A494.52499.80489.17489.2710.6310.53
CBMBCBM Bancorp,20190402A169.36
CBMGCellular Bio20190402A81.8818.612.383.2816.2315.33
CBNKCapital Banc20190402A123.9398.8383.4686.0315.3712.80
CBOECboe Global20190402A4.882.750.801.101.941.65
CBONVanEck Vecto20190402ETF61.8260.8960.8960.890.000.00
CBPOChina Biolog20190402A15.3311.746.296.926.435.81
CBRECBRE GROUP,20190402A4.053.632.072.261.561.37
CBRLCracker Barr20190402A8.914.611.221.433.393.18
CBSHCommerce Ban20190402A7.593.661.101.162.562.51
CBTCabot Corpor20190402A13.534.97-2.520.417.494.56
CBTXCBTX, Inc. C20190402A209.7569.6145.0746.0524.5423.56
CBUCommunity Ba20190402A17.736.593.223.573.493.10
CBZCBIZ, Inc.20190402A12.536.011.171.974.844.04
CCThe Chemours20190402A6.273.290.320.882.972.41
CCBCoastal Fina20190402A281.04109.93109.93109.930.000.00
CCBGCapital City20190402A112.9334.7226.1026.728.628.01
CCCClarivate An20190402A103.3242.3242.7142.62-0.40-0.30
CCCLChina Cerami20190402A107.7681.1856.8257.2224.3523.96
CCDCalamos Dyna20190402A20.7130.435.747.2524.7023.19
CCEPCoca-Cola Eu20190402A3.452.070.270.271.801.80
CCFChase Corpor20190402A210.2574.0967.8071.486.292.62
CCHCollier Cree20190402A40.7520.2020.2020.200.000.00
CCICrown Castle20190402A4.131.990.630.821.361.17
CCJCameco Corpo20190402A8.577.263.643.343.623.92
CCKCrown Holdin20190402A5.842.440.661.351.791.09
CCLCarnival Cor20190402A1.982.021.101.400.920.62
CCLPCSI Compress20190402A67.6037.2819.8721.4417.4115.84
CCMPCabot Microe20190402A16.637.433.964.373.473.06
CCNECNB Financia20190402A159.59113.7183.1886.2030.5427.51
CCOClear Channe20190402A76.3536.2227.4129.768.816.46
CCOICogent Commu20190402A14.376.570.921.455.655.12
CCORCore Alterna20190402ETF24.3837.9232.7835.085.142.84
CCRCONSOL Coal20190402A88.2032.6228.8529.403.763.22
CCRCChina Custom20190402A308.47126.0098.1197.7527.8828.25
CCRNCross Countr20190402A27.8218.515.177.9413.3410.57
CCSCENTURY COMM20190402A18.369.464.174.875.294.59
CCXIChemoCentryx20190402A30.2315.1315.9113.48-0.781.65
CDAYCeridian HCM20190402A13.385.230.863.374.371.86
CDCVictoryShare20190402ETF7.974.954.474.590.470.36
CDECoeur Mining20190402A25.3419.298.9710.7110.318.57
CDEVCentennial R20190402A12.9010.752.943.757.827.00
CDKCDK Global,20190402A5.162.920.380.862.542.06
CDLVictoryShare20190402ETF13.2511.8611.3811.300.480.56
CDLXCardlytics,20190402A72.0038.0316.6315.1021.4022.93
CDMOAvid Bioserv20190402A43.37110.3591.0991.1519.2619.21
CDNACareDx, Inc.20190402A23.5912.445.286.407.176.05
CDNSCadence Desi20190402A2.3213.771.611.9512.1711.82
CDORCondor Hospi20190402A234.72112.4088.0399.9024.3612.50
CDRCedar Realty20190402A33.5221.1720.8421.110.330.06
CDTXCidara Thera20190402A164.57132.75128.00114.914.7517.84
CDWCDW Corporat20190402A4.702.680.580.492.102.19
CDXCChromaDex Co20190402A53.6628.1721.7018.956.479.22
CDXSCodexis, Inc20190402A16.049.031.312.027.727.01
CDZICADIZ, Inc.20190402A40.1521.297.765.3813.5215.90
CECelanese Cor20190402A5.732.681.201.521.481.17
CECECeco Environ20190402A51.4039.8617.5025.5722.3614.29
CEFSSaba Closed-20190402ETF17.1924.1919.6919.614.504.57
CEICamber Energ20190402A117.84107.4271.4072.8336.0234.59
CEIXCONSOL Energ20190402A24.009.032.253.176.785.86
CELCellcom Isra20190402A123.58163.49160.88124.442.6139.05
CELCCelcuity Inc20190402A768.09194.29190.15198.794.14-4.49
CELHCelsius Hold20190402A102.8846.3144.5741.741.744.56
CELPCypress Envi20190402A177.5774.0656.8555.2917.2118.77
CEMBiShares J.P.20190402ETF27.3015.8215.8215.820.000.00
CEMIChembio diag20190402A70.0439.8121.2125.8518.6013.95
CENTCentral Gard20190402A22.3317.234.033.4713.2013.77
CENTACentral Gard20190402A17.519.71-2.941.0212.668.70
CENXCentury Alum20190402A12.8313.66-1.28-0.3614.9413.99
CEPUCentral Puer20190402A39.3517.4311.5412.445.894.99
CEQPCrestwood Eq20190402A14.777.33-0.802.258.135.09
CERCCerecor Inc.20190402A76.9752.1221.5428.0530.5824.08
CERNCerner Corp20190402A3.703.740.880.982.862.75
CERSCerus Corp20190402A18.8019.59-2.351.2621.9418.33
CETVCentral Euro20190402A30.3426.2211.5112.8114.7113.42
CETXCEMTREX INC.20190402A203.71128.5980.7380.6847.8647.91
CEVACEVA Inc.20190402A36.9316.194.606.0811.6010.12
CEWWisdomTree20190402ETF22.2716.4816.2716.480.210.00
CEYVictoryShare20190402ETF18.8319.4919.4919.490.000.00
CEZVictoryShare20190402ETF9.703.88-50.44-60.6454.3264.52
CFCF Industrie20190402A3.692.960.251.022.721.94
CFAVictoryShare20190402ETF11.0817.5313.4313.504.104.03
CFBICommunity Fi20190402A83.2660.07-32.55-34.5892.6294.65
CFBKCentral Fede20190402A108.4633.6233.6233.620.000.00
CFFACF Finance A20190402A91.9640.4440.4440.440.000.00
CFFIC&F Financia20190402A144.00127.83127.62127.620.210.21
CFFNCapitol Fede20190402A8.3813.941.131.3212.8112.62
CFGCitizens Fin20190402A3.103.460.711.262.752.21
CFMSConformis, I20190402A39.3833.9221.1622.2512.8111.70
CFOVictoryShare20190402ETF11.516.635.895.940.740.69
CFRCullen/Frost20190402A12.075.080.912.364.172.72
CFRXContraFect C20190402A161.43271.34235.86238.8035.4832.55
CFXColfax Corpo20190402A4.673.531.872.001.661.53
CGThe Carlyle20190402A10.467.742.532.865.214.88
CGACHINA GREEN20190402A177.63134.3292.60100.4841.7233.84
CGBDTCG BDC, Inc20190402A9.639.773.476.086.303.68
CGCCanopy Growt20190402A6.363.821.992.231.821.59
CGENCompugen Ltd20190402A53.7032.0412.0021.3120.0410.73
CGIXCancer Genet20190402A197.12159.20120.10121.6639.1037.54
CGNXCognex Corp20190402A4.894.510.571.113.953.41
CGOCalamos Glob20190402A89.7332.4329.8531.262.581.17
CGWInvesco S&P20190402ETF11.425.476.226.01-0.75-0.54
CHADDirexion Dai20190402ETF11.387.095.315.371.781.72
CHAPChaparral En20190402A99.9721.1517.5019.033.652.12
CHAUDirexion Dai20190402ETF4.154.292.512.951.791.35
CHCIComstock Hol20190402A1065.04571.29571.29571.290.000.00
CHCOCity Holding20190402A32.8616.535.436.2311.1010.30
CHCTCommunity He20190402A24.6811.475.085.556.395.92
CHDChurch & Dwi20190402A4.222.601.101.261.511.34
CHEChemed Corpo20190402A15.805.552.813.272.742.28
CHEFThe Chef's W20190402A18.559.801.532.938.276.87
CHEKCheck-Cap Lt20190402A117.5483.9969.0767.6814.9216.31
CHEPAGFiQ U.S. M20190402ETF188.54
CHFSCHF Solution20190402A180.37105.8563.0469.5542.8136.30
CHGGCHEGG, INC.20190402A6.634.833.954.400.880.43
CHGXChange Finan20190402ETF28.9727.2327.8027.42-0.57-0.19
CHHChoice Hotel20190402A7.514.872.302.952.561.92
CHICalamos Conv20190402A15.4810.205.615.554.584.64
CHICGlobal X MSC20190402ETF446.04445.69309.38145.91136.31299.77
CHIEGlobal X MSC20190402ETF306.53167.99167.99167.990.000.00
CHIIGlobal X MSC20190402ETF200.9822.0322.0322.030.000.00
CHIKGlobal X MSC20190402ETF78.7737.50-0.2448.3437.74-10.85
CHILGlobal X MSC20190402ETF124.3543.0643.0643.060.000.00
CHIMGlobal X MSC20190402ETF191.5255.9051.3851.384.524.52
CHIQGlobal X MSC20190402ETF15.9841.8623.3139.9018.551.96
CHIRGlobal X MSC20190402ETF28.6510.6110.6110.610.000.00
CHISGlobal X MSC20190402ETF245.751886.421886.421886.420.000.00
CHIUGlobal X MSC20190402ETF98.4544.7044.7044.700.000.00
CHIXGlobal X MSC20190402ETF8.896.140.310.645.835.50
CHKChesapeake E20190402A31.2823.9515.2316.968.726.93
CHKPCheck Point20190402A4.503.131.521.601.621.53
CHMAChiasma, Inc20190402A91.6552.0017.6424.7734.3727.23
CHMGChemung Fina20190402A197.3530.9731.8031.70-0.83-0.74
CHMICHERRY HILL20190402A12.288.923.182.505.746.43
CHNALoncar China20190402ETF55.9928.6525.5225.523.133.13
CHNRChina Natura20190402A268.38324.60324.60324.600.000.00
CHRACharah Solut20190402A211.47113.9096.3299.7617.5814.14
CHRSCoherus BioS20190402A25.4312.135.205.866.936.27
CHRWC.H. Robinso20190402A4.8925.473.562.1921.9123.31
CHSChicos FAS,20190402A23.4216.2115.3512.490.853.72
CHTRCharter Comm20190402A5.312.842.061.850.470.67
CHUYChuy's Holdi20190402A27.7016.904.945.7011.9611.20
CHWCalamos Glob20190402A16.1932.1930.7530.671.441.53
CHYCalamos Conv20190402A23.8818.1616.4716.651.681.51
CICIGNA Corpor20190402A3.942.090.680.821.411.27
CIACitizens, In20190402A45.5440.519.5612.1230.9528.38
CIBRFirst Trust20190402ETF22.3322.3828.0924.50-5.71-2.12
CIDVictoryShare20190402ETF30.9817.73-2.92-2.9220.6520.65
CIDMCinedigm Cor20190402A125.8095.8981.6484.2614.2611.63
CIENCiena Corpor20190402A3.092.620.600.962.011.66
CIFSChina Intern20190402A71.2585.5636.6266.1448.9419.42
CIGIColliers Int20190402A14.9410.770.090.0310.6810.75
CILVictoryShare20190402ETF9.4721.5421.7119.26-0.172.28
CIMChimera Inve20190402A5.374.501.661.912.852.59
CINFCincinnati F20190402A4.754.941.461.483.483.46
CINRCINER RESOUR20190402A90.1956.5242.2045.5214.3211.00
CIOCITY OFFICE20190402A17.8613.846.889.266.964.58
CIRCIRCOR Inter20190402A52.4319.327.008.6212.3210.70
CITCIT Group In20190402A6.802.940.871.112.071.84
CIVBCivista Banc20190402A48.1728.689.088.8919.6019.79
CIXComp X Inter20190402A422.48225.76255.12255.12-29.36-29.36
CIZVictoryShare20190402ETF49.1320.3919.4619.580.930.81
CIZNCitizens Hol20190402A677.62617.37617.37617.370.000.00
CJJDChina Jo-Jo20190402A51.4840.2023.6824.1716.5515.86
CKHSeacor Holdi20190402A44.1320.8310.6310.9610.199.87
CKPTCheckpoint T20190402A332.97249.91-14.50-0.14264.40250.05
CLColgate-Palm20190402A1.671.920.250.501.671.42
CLARClarus Corpo20190402A32.7239.4312.3112.0227.1227.41
CLBCore Laborat20190402A14.845.261.902.323.362.94
CLBKColumbia Fin20190402A55.4023.7417.4018.636.345.11
CLBSCaladrius Bi20190402A404.07147.60133.29132.3914.3115.21
CLCTCollectors U20190402A126.5657.8551.6951.946.165.91
CLDBCORTLAND BNC20190402A176.54129.96129.96129.960.000.00
CLDRCloudera, In20190402A9.237.594.304.683.282.91
CLDTCHATHAM LODG20190402A12.828.362.131.816.246.56
CLDXCelldex Ther20190402A36.5128.1813.4017.3214.7810.86
CLFCleveland-Cl20190402A9.679.694.985.204.604.50
CLFDClearfield,20190402A111.3078.5258.3064.3820.2214.14
CLGXCorelogic, I20190402A9.104.191.451.552.742.64
CLHClean Harbor20190402A10.904.941.371.813.573.13
CLIMack-Cali Re20190402A9.005.041.232.263.802.78
CLIRClearSign Te20190402A265.35252.58240.36241.5412.2311.05
CLIXProShares Lo20190402ETF21.9911.0310.9511.060.08-0.03
CLMTCalumet Spec20190402A135.1775.7450.9647.8224.7827.92
CLNCColony Credi20190402A20.3911.025.987.285.043.74
CLNEClean Energy20190402A32.8732.8612.9112.8419.9520.02
CLNYColony Capit20190402A18.3115.268.309.796.975.46
CLPRClipper Real20190402A81.1723.2515.3416.377.926.89
CLPSCLPS Incorpo20190402A290.27271.54196.75228.2074.7943.34
CLRCONTINENTAL20190402A7.114.322.332.452.001.88
CLRBCellectar Bi20190402A133.97114.6491.4589.7723.2024.87
CLRGIQ Chaikin U20190402ETF23.0017.1917.5617.51-0.37-0.32
CLROClearOne, In20190402A275.90118.60104.29106.4614.3012.14
CLSCelestica, I20190402A11.957.653.113.214.544.42
CLSDClearside Bi20190402A83.7559.2340.6741.7618.5617.45
CLSNCelsion Corp20190402A127.9686.3460.3866.0125.9620.33
CLTLInvesco Trea20190402ETF3.663.453.453.450.000.00
CLUBTown Sports20190402A82.5932.88-3.80-1.9136.6734.79
CLVSClovis Oncol20190402A23.3418.9315.2016.323.732.61
CLWClearwater P20190402A32.3620.3710.1212.8510.257.52
CLWTEuro Tech Ho20190402A199.96174.7440.73106.51134.0168.23
CLXClorox Compa20190402A3.813.301.241.312.071.99
CLXTCalyxt, Inc.20190402A89.0950.4326.7034.1223.7316.31
CMCanadian Imp20190402A2.514.954.394.360.560.59
CMAComerica Inc20190402A3.493.071.441.801.631.27
CMBSiShares CMBS20190402ETF18.208.768.488.440.280.32
CMCCommercial M20190402A6.255.312.112.803.162.52
CMCLCaledonia Mi20190402A111.6751.10-36.46-35.3687.5686.46
CMCOColumbus McK20190402A74.4129.9220.9721.448.958.48
CMCSAComcast Corp20190402A2.512.801.180.711.622.09
CMCTCIM Commerci20190402A129.0281.8141.6743.1840.1438.63
CMDCantel Medic20190402A16.017.194.004.393.182.80
CMDYiShares Bloo20190402ETF50.9516.8416.8416.840.000.00
CMECME Group In20190402A3.868.282.903.105.385.18
CMFiShares Cali20190402ETF4.771.791.181.180.610.61
CMGChipotle Mex20190402A7.143.941.711.832.232.10
CMICummins Inc.20190402A3.572.650.771.081.871.57
CMLSCumulus Medi20190402A102.5746.7631.2229.8015.5316.96
CMOCapstead Mor20190402A11.958.333.103.415.234.93
CMPCompass Mine20190402A22.5213.7210.6010.253.123.47
CMPRCimpress PLC20190402A37.8811.966.386.915.585.04
CMRECostamare In20190402A20.5918.0910.4510.377.647.72
CMRXChimerix, In20190402A70.5642.4118.6616.9223.7525.49
CMSCMS Energy C20190402A1.901.900.100.211.801.69
CMTCore Molding20190402A155.4468.0264.8365.843.192.19
CMTLComtech Tele20190402A28.7916.343.824.7412.5211.60
CNXtrackers MS20190402ETF17.5312.307.187.185.135.13
CNACNA Financia20190402A8.253.341.161.392.191.95
CNATConatus Phar20190402A84.1969.8627.6641.5142.2028.35
CNBKACentury Banc20190402A290.03292.03291.89292.010.130.01
CNCCentene Corp20190402A3.384.724.774.76-0.05-0.04
CNCEConcert Phar20190402A38.3119.798.5211.4811.278.31
CNCRLoncar Cance20190402ETF30.3544.3023.7525.2420.5519.06
CNDTConduent Inc20190402A7.845.821.792.124.053.70
CNETChinaNet Onl20190402A174.33124.08114.87120.869.213.22
CNFRConifer Hold20190402A447.97388.08388.08388.080.000.00
CNHICNH INDUSTRI20190402A9.506.293.944.582.341.71
CNICanadian Nat20190402A2.141.850.951.190.900.67
CNKCinemark Hol20190402A6.302.450.520.671.931.78
CNMDCONMED Corpo20190402A19.665.650.951.204.704.45
CNNECannae Holdi20190402A13.857.452.312.465.144.99
CNOCNO Financia20190402A6.335.420.281.095.144.33
CNOBCenter Banco20190402A31.3011.646.527.155.124.49
CNPCenterPoint20190402A3.332.711.341.551.361.16
CNQCanadian Nat20190402A3.634.251.781.992.472.26
CNSCohen & Stee20190402A15.156.722.862.973.863.74
CNSLConsolidated20190402A11.0712.896.995.485.907.41
CNSTConstellatio20190402A120.6548.3122.0032.9526.3015.35
CNTYCentury Casi20190402A30.8716.9710.4610.266.516.71
CNXCNX Resource20190402A10.027.052.893.564.163.49
CNXMCNX Midstrea20190402A23.5711.424.853.956.577.47
CNXNPC Connectio20190402A61.6923.225.205.0318.0218.20
CNXTVanEck Vecto20190402ETF14.369.627.786.481.853.14
CNYAiShares MSCI20190402ETF19.658.236.616.611.611.61
COGlobal Cord20190402A37.6026.3712.4616.2113.9110.16
COCPCocrystal Ph20190402A208.74167.87115.17121.7752.7046.09
CODACoda Octopus20190402A98.3090.2848.2751.4342.0138.85
CODICompass Dive20190402A20.6113.397.9310.525.462.87
CODXCo-Diagnosti20190402A128.5292.1168.6675.7123.4516.40
COFCapital One20190402A2.384.990.780.874.204.12
COGCabot Oil &20190402A4.033.781.271.182.502.60
COHNCohen & Comp20190402A413.19354.71283.28287.6971.4367.02
COHRCoherent Inc20190402A17.689.693.734.775.974.92
COHUCohu Inc20190402A16.8311.802.644.829.156.97
COKECoca-Cola Co20190402A72.1428.9914.5715.4814.0613.37
COLBColumbia Ban20190402A12.387.761.251.566.516.20
COLDAmericold Re20190402A7.5918.5514.8215.873.732.69
COLLCollegium Ph20190402A26.8310.733.994.126.746.61
COLMColumbia Spo20190402A11.969.551.852.947.706.61
COMDirexion Aus20190402ETF27.4117.0717.1517.06-0.080.01
COMBGraniteShare20190402ETF16.5526.3723.6926.302.680.08
COMMCommScope Ho20190402A5.7324.6322.3321.442.323.20
COMTiShares Comm20190402ETF15.7224.7724.4624.460.310.30
CONECyrusOne Inc20190402A6.254.881.952.402.932.48
CONNConn's Inc.20190402A19.3713.184.145.409.047.78
COOThe Cooper C20190402A10.223.521.351.782.171.75
COOPMr. Cooper G20190402A17.1212.092.351.479.7410.63
COPConocoPhilli20190402A2.001.970.020.561.951.41
COPXGlobal X Cop20190402ETF31.1423.1925.3625.72-2.17-2.53
CORCoresite Rea20190402A9.676.312.423.003.893.31
CORECore Mark Ho20190402A17.9913.773.944.519.849.27
CORPPIMCO Invest20190402ETF10.607.648.527.74-0.87-0.10
CORRCorEnergy In20190402A22.0312.823.824.269.008.56
CORTCorcept Ther20190402A12.4312.441.101.2511.3511.19
CORVCorrevio Pha20190402A116.6672.6621.4325.6151.2347.05
COSTCostco Whole20190402A3.092.401.011.151.391.25
COTYCOTY INC20190402A8.9218.7315.1315.673.603.06
COUPCoupa Softwa20190402A11.736.862.513.014.353.85
COWiPath Series20190402ETN24.5934.1011.244.8922.8629.21
COWNCowen Inc. C20190402A22.2017.934.736.7513.2011.18
COWZPacer US Cas20190402ETF6.766.075.725.680.350.38
CPCanadian Pac20190402A4.372.400.410.601.991.80
CPACopa Holding20190402A15.035.771.592.194.183.57
CPAHCounterpath20190402A391.24261.67255.29250.316.3811.35
CPBCampbell Sou20190402A3.172.860.920.941.941.92
CPECallon Petro20190402A13.169.924.485.225.434.69
CPFCentral Paci20190402A14.095.561.421.754.143.80
CPGCRESCENT POI20190402A31.5627.559.6911.4517.7916.03
CPHCCanterbury P20190402A436.62302.25239.32239.3262.9362.93
CPHIChina Pharma20190402A157.29131.54126.27121.515.2610.03
CPICPI Inflatio20190402ETF7.636.046.046.040.000.00
CPIXCumberland P20190402A584.63357.62286.56286.6871.0670.95
CPKChesapeake U20190402A42.3020.7512.4212.938.337.83
CPLGCorePoint Lo20190402A18.549.284.376.544.912.75
CPLPCapital Prod20190402A28.4419.0411.2210.467.828.59
CPRICapri Holdin20190402A3.662.360.730.701.621.66
CPRTCopart Inc20190402A4.374.861.772.263.092.61
CPRXCatalyst Pha20190402A21.2919.503.905.0515.6814.51
CPSCooper-Stand20190402A32.1215.467.6510.027.815.45
CPSHCPS Technolo20190402A468.60356.89160.47140.13196.43216.76
CPSIComputer Pro20190402A30.8011.925.196.016.735.91
CPSSConsumer Por20190402A165.51100.0656.1556.1743.9043.88
CPSTCapstone Tur20190402A78.9070.8463.9065.296.935.55
CPTCamden Prope20190402A9.316.734.254.562.482.18
CPTACapitala Fin20190402A21.9033.7726.4527.327.326.45
CQPCheniere Ene20190402A23.0616.865.636.4911.2310.37
CQQQInvesco Chin20190402ETF6.555.05-0.381.205.423.85
CRCrane Compan20190402A9.404.401.180.993.223.41
CRAICRA Internat20190402A61.6521.789.7712.7312.019.05
CRAKVanEck Vecto20190402ETF45.2920.0118.8618.861.151.15
CRBNiShares MSCI20190402ETF14.3614.9016.1615.26-1.26-0.36
CRBPCorbus Pharm20190402A24.9235.7915.149.7820.6726.04
CRCCalifornia R20190402A17.6210.355.756.844.603.54
CRDACrawford & C20190402A72.1938.9829.9729.629.019.36
CRDBCrawford & C20190402A77.0526.7219.8721.586.845.14
CREECree Inc20190402A5.893.380.380.663.002.73
CREGChina Recycl20190402A146.36147.69131.00132.0716.6815.62
CREXCREATIVE REA20190402A412.54360.06343.87343.5616.2016.50
CRHMCRH Medical20190402A51.02154.61256.18144.14-101.5710.47
CRICarter's Inc20190402A9.744.042.142.531.901.51
CRISCuris Inc20190402A121.6588.3177.2380.7411.087.57
CRKComstock Res20190402A29.4413.586.725.896.857.68
CRLCharles Rive20190402A10.544.061.651.482.412.58
CRMsalesforce.c20190402A2.873.101.191.231.911.87
CRMDCorMedix Inc20190402A37.3927.2916.5418.6910.758.60
CRMTAmerica's Ca20190402A34.6719.0611.7612.317.306.76
CRNTCeragon Netw20190402A32.8526.3415.9212.7210.4213.62
CRNXCrinetics Ph20190402A201.5587.7363.2564.8024.4722.93
CRONCronos Group20190402A8.056.322.373.273.963.05
CROPIQ Global Ag20190402ETF22.9614.2113.7413.740.480.48
CROXCrocs, Inc.20190402A6.704.971.291.823.683.15
CRSCarpenter Te20190402A20.039.024.975.144.053.88
CRSPCRISPR Thera20190402A25.3413.672.604.8411.078.83
CRTCross Timber20190402A30.8330.7930.0130.310.780.48
CRUSCirrus Logic20190402A7.2111.090.621.8510.489.24
CRVLCorvel Corp20190402A50.5324.2512.979.2011.2815.05
CRVSCorvus Pharm20190402A116.7855.8734.4635.8721.4120.00
CRWSCrown Crafts20190402A92.7329.6727.8327.831.841.84
CRYCryoLife, In20190402A19.4412.185.566.386.625.80
CSAVictoryShare20190402ETF22.9810.639.859.850.780.78
CSBVictoryShare20190402ETF20.588.143.684.604.463.55
CSBRChampions On20190402A106.2673.9218.0730.4955.8543.43
CSCOCisco System20190402A1.822.550.360.572.191.98
CSDInvesco S&P20190402ETF37.6318.5216.1616.162.352.35
CSFVictoryShare20190402ETF25.4619.2518.6418.640.610.61
CSFLCenterState20190402A7.934.171.111.343.062.83
CSGPCoStar Group20190402A15.538.152.203.865.954.29
CSGSCSG Systems20190402A26.6112.976.677.166.305.82
CSIICardiovascul20190402A17.235.720.432.115.283.60
CSIQCanadian Sol20190402A12.6010.891.366.109.534.79
CSLCarlisle Com20190402A11.426.023.583.792.432.23
CSLTCASTLIGHT HE20190402A35.7624.4216.3514.768.079.66
CSMProShares La20190402ETF8.186.074.585.361.490.71
CSMLIQ Chaikin U20190402ETF26.0325.3117.8721.537.433.78
CSODCornerstone20190402A14.926.121.001.785.124.34
CSPICSP Inc.20190402A475.16387.34325.74347.6161.6039.73
CSQCalamos Stra20190402A10.6716.1515.3615.340.790.82
CSSEChicken Soup20190402A126.0190.2942.8851.0647.4139.42
CSTECaesarstone20190402A38.2536.139.779.9426.3626.19
CSTMConstellium20190402A16.0823.7723.7322.600.041.17
CSTRCapStar Fina20190402A77.7842.8234.7439.578.083.25
CSUCapital Seni20190402A45.3126.453.9010.1622.5516.29
CSVCarriage Ser20190402A22.689.104.004.595.114.52
CSWCCapital Sout20190402A48.1423.4011.3313.3912.0710.01
CSWICSW Industri20190402A48.6332.7721.8429.4910.933.28
CSXCSX Corporat20190402A1.573.001.111.141.901.87
CTASCintas Corp20190402A6.953.131.121.422.011.71
CTBCooper Tire20190402A11.989.866.987.292.882.57
CTBICommunity Tr20190402A89.3280.7656.7234.3624.0446.39
CTEKCynergisTek,20190402A77.6883.1821.8519.8861.3363.30
CTGComputer Tas20190402A199.97105.1087.6988.6717.4116.43
CTHRCharles & Co20190402A383.96350.74341.68341.689.069.06
CTIBYunhong CTI20190402A1637.24824.81824.81824.810.000.00
CTICCTI BioPharm20190402A94.3994.2887.6287.066.667.23
CTLCenturyLink,20190402A8.168.705.546.053.162.65
CTLTCATALENT, IN20190402A7.053.180.590.562.592.63
CTMXCytomX Thera20190402A30.6317.037.317.869.759.17
CTOConsolidated20190402A164.6269.9359.0564.6010.885.33
CTRAContura Ener20190402A45.9221.5513.5616.587.984.97
CTRCCentric Bran20190402A170.35168.20130.90135.4737.3032.73
CTRECARTRUST REI20190402A7.725.912.412.683.503.23
CTRMCastor Marit20190402A173.50113.1141.7175.8271.4237.30
CTRNCiti Trends,20190402A50.7326.712.683.8324.0422.88
CTSCTS Corporat20190402A22.239.764.375.105.394.66
CTSHCognizant Te20190402A1.581.550.030.431.521.11
CTSOCytosorbents20190402A33.1919.673.674.4316.0015.25
CTTCATCHMARK TI20190402A21.7610.185.755.974.424.21
CTXRCitius Pharm20190402A271.51159.89277.79282.37-117.90-122.48
CTXSCitrix Syste20190402A2.375.591.241.374.344.22
CUBCubic Corpor20190402A25.249.404.134.475.284.93
CUBAHerzfeld Car20190402A325.1747.0762.4846.56-15.410.52
CUBECubeSmart20190402A3.447.434.524.762.912.68
CUBICUSTOMERS BA20190402A25.8016.179.069.907.116.27
CUECue Biopharm20190402A73.4438.74-6.3610.0445.1028.70
CUICUI Global,20190402A98.04372.01148.45148.45223.56223.56
CULPCulp, Inc.20190402A163.5772.8857.1961.7315.6911.15
CUOContinental20190402A295.5222.2822.2822.280.000.00
CUREDirexion Dai20190402ETF8.207.704.745.002.972.70
CUROCURO Group H20190402A48.3822.357.669.4214.6912.93
CUTInvesco MSCI20190402ETF18.8313.6213.0312.770.590.85
CUTRCutera, Inc.20190402A36.4119.376.387.0212.9912.35
CUZCousins Prop20190402A10.468.942.533.166.415.78
CVACovanta Hold20190402A6.636.573.994.472.592.11
CVBFCVB Financia20190402A8.227.502.062.575.444.93
CVCYCentral Vall20190402A58.9026.9227.7226.47-0.800.45
CVECenovus Ener20190402A11.029.182.632.946.566.23
CVEOCIVEO CORPOR20190402A51.8945.3617.4018.4327.9626.93
CVETCovetrus, In20190402A18.037.875.315.582.552.28
CVGICommercial V20190402A33.2818.2211.5511.876.686.35
CVGWCalavo Growe20190402A25.1613.215.375.437.847.79
CVICVR ENERGY,20190402A14.797.390.481.766.915.63
CVIACovia Holdin20190402A61.5943.4637.7536.935.726.53
CVLTCommault Sys20190402A11.365.90-3.292.759.183.15
CVLYCodorus Vall20190402A282.23129.58115.42119.7614.169.82
CVMCel-Sci Corp20190402A38.6058.4344.8037.9213.6320.51
CVNACarvana Co.20190402A13.677.222.373.584.853.64
CVRChicago Rive20190402A439.12196.72170.87195.1125.841.60
CVSCVS HEALTH C20190402A2.021.921.871.310.050.61
CVTICovenant Tra20190402A32.7320.123.626.6316.5013.49
CVUCPI Aerostru20190402A163.9991.8373.2272.0118.6119.82
CVVCVD Equipmen20190402A343.08242.49136.65150.00105.8492.50
CVXChevron Corp20190402A1.721.730.870.850.850.88
CVYInvesco Zack20190402ETF39.3935.1222.5625.3612.569.76
CWCurtiss-Wrig20190402A10.283.541.892.421.661.13
CWBSPDR Bloombe20190402ETF1.951.671.421.440.250.23
CWBCCommunity We20190402A406.90146.65144.34153.632.32-6.98
CWBRCohBar, Inc.20190402A165.0493.1374.0878.9919.0514.14
CWCOConsolidated20190402A53.4541.7914.0616.8727.7324.93
CWEBDirexion Dai20190402ETF19.2210.9410.5410.840.400.10
CWENClearway Ene20190402A10.4112.298.468.723.843.58
CWENAClearway Ene20190402A13.958.094.864.983.233.11
CWHCamping Worl20190402A17.5510.165.375.614.794.56
CWISPDR MSCI AC20190402ETF3.402.821.591.801.281.07
CWKCushman & Wa20190402A14.246.960.521.526.445.45
CWSAdvisorShare20190402ETF65.4320.7020.7020.700.000.00
CWSTCasella Wast20190402A21.0310.404.023.446.386.96
CWTCalifornia W20190402A14.727.542.953.784.593.76
CXDCChina XD Pla20190402A259.8291.7283.7183.718.018.01
CXOCONCHO RESOU20190402A9.684.241.301.842.942.40
CXPCOLUMBIA PRO20190402A4.814.061.181.862.882.20
CXSEWisdomTree T20190402ETF12.8710.769.5210.401.240.36
CXWCoreCivic, I20190402A9.125.911.412.514.503.39
CYCypress Semi20190402A6.535.251.231.724.023.53
CYANCyanotech Co20190402A110.23109.3790.7590.7518.6218.62
CYBWisdomTree20190402ETF58.1517.6017.6017.600.000.00
CYBECyberoptics20190402A183.0964.6155.3654.909.269.71
CYBRCyberArk Sof20190402A11.637.344.054.123.293.22
CYCCCyclacel Pha20190402A105.4088.7667.4975.2421.2713.52
CYCNCyclerion Th20190402A255.1494.7670.6079.1924.1615.57
CYDChina Yuchai20190402A49.4918.1011.6411.726.476.38
CYHCommunity He20190402A27.4722.9315.0016.457.936.48
CYRNCYREN Ltd.20190402A237.97107.573.3137.29104.2670.27
CYRXCryoPort, In20190402A37.0115.954.194.1111.7511.84
CYTKCytokinetics20190402A24.1616.347.6411.188.715.17
CZAInvesco Zack20190402ETF22.6112.6812.3012.550.380.12
CZNCCitizens & N20190402A261.10145.95143.40144.442.541.51
CZRCaesars Ente20190402A11.4512.761.492.3111.2710.45
CZWICitizens Com20190402A213.1686.2886.2886.280.000.00
CZZCosan Limite20190402A9.448.264.414.423.853.84
DDominion Ene20190402A1.873.462.402.571.060.89
DACDanaos Corpo20190402A262.61207.76207.86207.86-0.11-0.11
DAIOData I/O Cor20190402A78.4464.9242.2844.0522.6420.88
DAKTDaktronics I20190402A23.7417.926.687.5011.2410.41
DALDelta Air Li20190402A2.192.351.301.151.051.20
DALIFirst Trust20190402ETF11.0315.0415.0415.040.000.00
DALTAnfield Capi20190402ETF90.9666.3766.5166.37-0.130.00
DANDana Incorpo20190402A6.545.251.902.373.362.88
DARDARLING INGR20190402A5.674.211.271.362.932.85
DAREDare Bioscie20190402A155.41148.64106.76123.2841.8825.37
DAUDExchange-Tra20190402ETN84.111.501.501.500.000.00
DAXGlobal X Fun20190402ETF19.489.72-12.092.0421.817.68
DBDeutsche Ban20190402A11.7314.0010.4110.333.583.67
DBAWXtrackers MS20190402ETF15.559.558.688.480.871.07
DBDDiebold Nixd20190402A9.828.354.094.464.263.89
DBEFXtrackers MS20190402ETF3.162.491.001.451.491.05
DBEMXtrackers MS20190402ETF44.3013.0711.6812.111.390.96
DBEUXtrackers MS20190402ETF3.493.292.022.231.271.06
DBEZXtrackers MS20190402ETF8.786.536.536.530.000.00
DBGRXtrackers MS20190402ETF16.0131.54-10.50-10.5042.0442.04
DBIDesigner Bra20190402A20.748.205.656.102.552.10
DBJPXtrackers MS20190402ETF2.614.050.332.123.721.93
DBLVAdvisorShare20190402ETF82.0155.7639.6431.0916.1224.67
DBVTDBV Technolo20190402A28.0314.324.415.499.918.84
DBXDropbox, Inc20190402A5.985.392.753.132.642.27
DCARDropCar, Inc20190402A114.61117.4242.8561.9474.5755.48
DCHFExchange-Tra20190402ETN13.1013.74-20.11-20.1133.8633.86
DCIDonaldson Co20190402A7.594.301.241.313.072.99
DCODucommun Inc20190402A40.8218.784.764.6614.0214.12
DCOMDime Communi20190402A22.2210.900.550.8010.3510.10
DCPDCP Midstrea20190402A13.125.313.273.342.041.97
DCPHDeciphera Ph20190402A46.2518.377.799.3010.589.07
DDD3D Systems C20190402A10.009.364.005.115.364.25
DDGProshares Sh20190402ETF32.1816.568.559.168.007.39
DDIVFirst Trust20190402ETF16.748.132.507.015.631.11
DDLSWisdomTree D20190402ETF45.2826.2613.8113.9212.4612.34
DDMProShares Ul20190402ETF2.122.010.911.341.100.67
DDSDillards Inc20190402A17.047.513.753.563.763.95
DDWMWisdomTree D20190402ETF19.0814.3714.2814.230.100.14
DEDeere & Comp20190402A4.132.530.670.851.851.67
DEAEasterly Gov20190402A10.667.794.534.713.263.07
DECKDeckers Outd20190402A10.714.510.821.323.683.18
DEEFXtrackers FT20190402ETF45.7227.8527.7627.550.090.30
DEFInvesco Defe20190402ETF31.4321.0111.838.839.1712.17
DEFAiShares Adap20190402ETF22.6420.9420.9420.940.000.00
DEIDouglas Emme20190402A4.133.571.274.412.30-0.84
DELLDell Technol20190402A6.285.024.034.210.990.82
DEMWisdomTree E20190402ETF3.212.151.431.560.720.59
DENNDENNY'S CORP20190402A13.136.901.841.865.065.04
DESWisdomTree U20190402ETF4.374.571.663.802.910.77
DESPDespegar.com20190402A20.0810.734.183.696.557.04
DEURExchange-Tra20190402ETN10.246.944.036.352.910.60
DEUSXtrackers Ru20190402ETF24.3610.3610.3410.360.020.00
DEWWisdomTree G20190402ETF17.8013.3312.2612.861.070.47
DFEWisdomTree E20190402ETF5.284.273.903.720.370.55
DFENDirexion Dai20190402ETF15.5311.807.1910.764.621.05
DFFNDIFFUSION PH20190402A222.35156.2078.54128.9377.6627.27
DFINDonnelley Fi20190402A30.1410.335.386.844.953.49
DFJWisdomTree J20190402ETF7.917.627.307.570.320.06
DFNDReality Shar20190402ETF21.8211.9911.9911.990.000.00
DFNLDavis Select20190402ETF26.3920.1818.6218.621.561.56
DFSDiscover Fin20190402A3.312.510.440.592.061.91
DGDollar Gener20190402A2.822.240.971.231.271.01
DGAZVelocityShar20190402ETN13.1320.4016.1315.974.274.43
DGBPExchange-Tra20190402ETN16.8992.2082.3389.739.872.47
DGICADonegal Grou20190402A140.6498.4366.2884.1232.1514.31
DGICBDonegal Grou20190402A427.13149.90-91.15-71.59241.05221.49
DGIIDigi Interna20190402A28.4514.725.435.719.299.01
DGLDVelocityShar20190402ETF4.633.282.851.970.431.31
DGLYDigital Ally20190402A192.58136.9837.7520.0099.24116.99
DGPDB Gold Doub20190402ETN29.4041.4643.7742.91-2.30-1.45
DGREWisdomTree T20190402ETF48.9321.8519.5119.512.342.34
DGROiShares Core20190402ETF2.702.061.621.590.440.47
DGRSWisdomTree T20190402ETF23.8017.5617.0917.020.470.54
DGRWWisdomTree T20190402ETF2.522.541.632.330.910.21
DGSWisdomTree E20190402ETF7.489.067.127.671.941.39
DGTSPDR Global20190402ETF17.1116.5714.1914.292.382.28
DGXQuest Diagno20190402A5.456.011.892.664.123.35
DGZDB Gold Shor20190402ETN48.9722.4721.0721.071.391.39
DHID.R. Horton20190402A2.842.710.290.502.422.21
DHILDiamond Hill20190402A191.4068.5235.9642.1632.5626.36
DHRDanaher Corp20190402A2.081.520.480.811.040.71
DHSWisdomTree U20190402ETF2.832.391.102.381.290.01
DHTDHT HOLDINGS20190402A21.6416.5512.2212.934.313.60
DHXDHI Group, I20190402A55.8646.9139.4041.757.515.16
DIASPDR Dow Jon20190402ETF0.650.510.250.180.280.33
DIALColumbia Div20190402ETF9.888.206.227.141.981.05
DIGProShares Ul20190402ETF5.253.760.620.783.142.97
DIMWisdomTree I20190402ETF11.9112.7012.6412.640.060.06
DINDine Brands20190402A19.928.103.974.404.133.70
DINTDavis Select20190402ETF26.5118.1213.6813.684.454.45
DIODDiodes Inc20190402A15.1817.941.3012.3616.645.58
DISThe Walt Dis20190402A1.141.811.431.360.380.44
DISCADiscovery, I20190402A4.014.19-0.050.404.253.79
DISCBDiscovery, I20190402A
DISCKDiscovery, I20190402A4.035.703.543.732.161.98
DISHDISH Network20190402A3.887.864.004.233.863.63
DITAMCON Distri20190402A315.42155.5557.2257.2298.3398.33
DIVGlobal X Sup20190402ETF9.467.636.405.661.231.98
DIVAAGFiQ Hedged20190402ETF380.30306.53307.72307.72-1.19-1.19
DIVBiShares U.S.20190402ETF21.5120.2019.7419.740.460.46
DIVCC-Tracks Exc20190402ETN230.2843.8043.8043.800.000.00
DIVOAmplify CWP20190402ETF39.3337.7828.9229.088.868.70
DIVYReality Shar20190402ETF47.0415.1315.8315.83-0.70-0.70
DJCIETRACS Linke20190402ETN34.4812.3912.3912.390.000.00
DJCODaily Journa20190402A131.5984.7770.1870.1814.5914.59
DJDInvesco Dow20190402ETF19.5123.4720.8619.972.613.50
DJPiPath Bloomb20190402ETN4.384.043.463.710.580.33
DJPYExchange-Tra20190402ETN11.7548.0048.0048.000.000.00
DKDelek US Hol20190402A13.636.532.592.873.943.65
DKLDELEK LOGIST20190402A49.4022.9016.2916.556.626.35
DKSDick's Sport20190402A4.883.070.681.022.392.06
DLADelta Appare20190402A138.0459.9561.8960.99-1.94-1.04
DLBDolby Labora20190402A6.903.060.511.112.561.96
DLBRVelocityShar20190402ETN79.12
DLHCDLH Holdings20190402A142.95323.02102.8669.10220.16253.93
DLNWisdomTree U20190402ETF2.475.073.493.461.581.61
DLNGDYNAGAS LNG20190402A51.8431.3318.7520.2012.5711.13
DLPHDelphi Techn20190402A15.627.913.293.564.624.35
DLPNDolphin Ente20190402A299.71101.8865.1866.6336.7035.25
DLRDigital Real20190402A5.462.670.370.132.292.53
DLSWisdomTree I20190402ETF6.003.443.634.70-0.19-1.26
DLTHDuluth Holdi20190402A25.5813.880.772.9713.1010.91
DLTRDollar Tree20190402A3.422.500.180.162.322.33
DLXDeluxe Corpo20190402A11.084.03-0.440.114.483.92
DMACDiaMedica Th20190402A231.80162.45-103.3311.21265.78151.24
DMLPDorchester M20190402A67.02168.1430.2828.92137.85139.21
DMPIDelMar Pharm20190402A98.04134.6096.40115.2638.2019.34
DMRCDigimarc Cor20190402A72.6545.1716.9614.2828.2130.89
DMREDeltaShares20190402ETF61.279.969.969.960.000.00
DMRLDeltaShares20190402ETF43.9627.2727.2727.270.000.00
DMRMDeltaShares20190402ETF45.1131.9531.9531.950.000.00
DMRSDeltaShares20190402ETF44.6711.8331.4264.01-19.59-52.18
DNJRGolden Bull20190402A841.29531.65488.37489.9443.2741.71
DNKNDunkin' Bran20190402A6.075.48-0.22-0.075.695.55
DNLWisdomTree G20190402ETF25.4113.5013.5013.500.000.00
DNLIDenali Thera20190402A25.9218.655.375.9213.2812.73
DNNDenison Mine20190402A52.4353.1453.0953.360.05-0.21
DNOWNOW INC.20190402A11.717.272.252.565.014.70
DNRDenbury Reso20190402A46.7136.9023.2924.7713.6112.09
DODiamond Offs20190402A9.248.593.694.794.913.80
DOCPHYSICIANS R20190402A5.745.392.842.942.562.45
DOCUDocuSign, In20190402A8.935.071.922.623.162.45
DOGProShares Sh20190402ETF1.841.721.140.910.580.81
DOGZDogness (Int20190402A268.67497.77432.16434.5965.6163.18
DOLWisdomTree I20190402ETF11.907.806.677.701.130.10
DOMODomo, Inc. C20190402A27.3631.9012.9219.6618.9812.24
DONWisdomTree U20190402ETF3.342.730.420.312.302.42
DOOWisdomTree i20190402ETF13.929.018.608.590.410.41
DOOOBRP Inc. Com20190402A16.8613.203.714.039.499.17
DOORMASONITE INT20190402A23.7210.163.514.366.645.80
DORMDorman Produ20190402A20.8110.325.616.014.714.31
DOVDover Corpor20190402A4.753.012.122.160.890.85
DOWDow Inc.20190402A6.616.222.163.394.062.83
DOXAmdocs Limit20190402A5.872.931.210.811.722.12
DPSTDirexion Dai20190402ETF20.2613.376.219.347.164.03
DPWDPW Holdings20190402A84.66127.5491.08106.8636.4820.67
DPZDomino's Piz20190402A8.523.731.491.952.251.78
DRADDigirad Corp20190402A368.71371.39331.19331.1940.2040.20
DREDuke Realty20190402A3.404.793.503.711.301.08
DRHDiamondRock20190402A9.188.202.993.495.214.71
DRIDarden Resta20190402A4.932.530.611.101.921.43
DRIODarioHealth20190402A364.752494.12365.54458.072128.582036.05
DRIPDirexion Dai20190402ETF10.789.273.273.936.005.34
DRIVGlobal X Aut20190402ETF40.4325.8122.6822.683.123.12
DRNDirexion Dai20190402ETF59.5781.4928.0128.7253.4752.77
DRNADicerna Phar20190402A24.3215.594.926.3610.679.22
DRQDril-Quip, I20190402A19.538.754.775.353.983.40
DRRMarket Vecto20190402ETN219.33161.3094.9094.9066.4166.41
DRRXDurect Corp20190402A98.8973.0273.0672.40-0.040.61
DRSKAptus Define20190402ETF15.2215.0715.0014.880.070.19
DRVDirexion Dai20190402ETF33.8571.9567.4467.014.514.93
DRWWisdomTree G20190402ETF12.3413.3910.6111.832.781.56
DSDrive Shack20190402A39.0326.6817.6014.669.0812.02
DSEDuff & Phelp20190402A30.2633.0830.1531.032.932.05
DSGXDescartes Sy20190402A9.8714.520.700.4113.8214.11
DSIiShares MSCI20190402ETF2.793.161.211.072.132.14
DSKEDaseke, Inc.20190402A44.7531.526.266.9725.2524.55
DSLVVelocityShar20190402ETF14.367.776.325.911.451.86
DSPGDSP Group In20190402A27.7814.822.793.4112.0311.41
DSSDocument Sec20190402A142.04131.30110.37109.4220.9321.89
DSSIDiamond S Sh20190402A37.8429.7126.0327.093.692.62
DSTLDistillate U20190402ETF13.0911.5211.5211.520.000.00
DSWLDeswell Indu20190402A191.32115.49115.49115.490.000.00
DSXDiana Shippi20190402A39.0330.8617.1712.2813.6918.58
DTDWisdomTree U20190402ETF3.823.162.853.000.320.16
DTEDTE Energy C20190402A4.162.651.251.411.401.25
DTEADAVIDsTEA In20190402A128.3680.6360.9360.9319.7019.70
DTECALPS Disrupt20190402ETF53.7119.7919.7919.790.000.00
DTHWisdomTree I20190402ETF13.698.888.749.040.14-0.15
DTILPrecision Bi20190402A89.9166.6124.3129.4942.3037.12
DTNWisdomTree U20190402ETF3.394.22-1.10-1.165.325.38
DTODB Crude Oil20190402ETN190.49148.18121.79138.2326.399.95
DTSSDatasea Inc.20190402A1056.761111.641131.391131.39-19.75-19.75
DTYLiPath US Tre20190402ETF96.58
DUGProShares Ul20190402ETF8.317.543.374.424.163.11
DUKDuke Energy20190402A1.561.961.011.100.950.86
DURAVanEck Vecto20190402ETF9.8210.4810.4810.480.000.00
DUSADavis Select20190402ETF18.4914.2213.9513.460.280.76
DUSLDirexion Dai20190402ETF25.7515.5414.0415.151.500.39
DUSTDirexion Dai20190402ETF5.505.152.042.663.122.50
DVADaVita Inc.20190402A6.504.871.512.313.362.56
DVAXDynavax Tech20190402A24.0716.9710.1211.686.865.29
DVDDover Motors20190402A171.07138.80138.80138.80-0.01-0.01
DVLUFirst Trust20190402ETF103.4753.7552.3252.321.431.43
DVNDevon Energy20190402A3.523.000.771.022.241.99
DVOLFirst Trust20190402ETF17.0712.1812.1812.180.000.00
DVPDeep Value E20190402ETF14.856.775.496.021.280.75
DVYiShares Sele20190402ETF1.421.390.610.840.780.54
DVYAiShares Asia20190402ETF27.049.639.639.630.000.00
DVYEiShares Emer20190402ETF7.2914.266.116.268.248.04
DWASInvesco DWA20190402ETF14.108.478.308.960.17-0.49
DWATArrow Invest20190402ETF136.975.305.305.300.000.00
DWCRArrow DWA Co20190402ETF91.74119.06119.06119.060.000.00
DWFISPDR Dorsey20190402ETF21.718.468.468.460.000.00
DWLDDavis Select20190402ETF29.1722.7220.9121.161.811.56
DWMWisdomTree I20190402ETF7.559.648.3110.101.33-0.47
DWMCAdvisorShare20190402ETF158.20
DWMFWisdomTree I20190402ETF115.5312.8911.5912.711.310.18
DWPPFirst Trust20190402ETF40.7827.7731.6831.68-3.91-3.91
DWSHAdvisorShare20190402ETF56.2536.8026.7312.6510.0824.16
DWSNDawson Geoph20190402A59.0759.1116.9018.3042.2140.81
DWXSPDR S&P Int20190402ETF5.424.132.572.901.561.23
DXDynex Capita20190402A16.8412.2010.5710.571.631.63
DXCDXC Technolo20190402A3.772.350.510.741.841.61
DXCMDexCom, Inc.20190402A12.7710.910.180.6910.7310.22
DXDProShares Ul20190402ETF3.602.940.851.642.091.30
DXGEWisdomTree G20190402ETF18.2811.417.868.463.552.96
DXJWisdomTree J20190402ETF1.993.011.152.011.871.01
DXJSWisdomTree J20190402ETF25.6422.939.6610.1713.2712.76
DXLGDestination20190402A144.7523.8841.7041.67-17.82-17.79
DXPEDXP Enterpri20190402A52.4426.897.979.0818.9217.82
DXYNDixie Group20190402A120.1163.2059.2459.243.963.96
DYDycom Indust20190402A18.697.514.023.943.503.57
DYLSWisdomTree D20190402ETF12.955.043.603.471.441.57
DYNFBlackRock U.20190402ETF37.164.334.334.330.000.00
DYNTDynatronics20190402A284.02187.06187.06187.060.000.00
DZKDirexion Dai20190402ETF61.3948.1148.2548.11-0.140.00
DZSIDASAN Zhone20190402A148.3276.7470.1473.326.603.43
DZZDB Gold Doub20190402ETN59.9767.6167.6167.610.000.00
EAElectronic A20190402A4.403.470.941.502.531.97
EAFGrafTech Int20190402A10.948.041.191.756.856.30
EAGGiShares ESG20190402ETF7.447.997.997.990.000.00
EARNELLINGTON RE20190402A19.6911.816.577.265.244.55
EARSAuris Medica20190402A52.9649.8536.2237.9013.6311.95
EASGXtrackers MS20190402ETF19.1020.2420.2420.240.000.00
EASTEASTSIDE DIS20190402A185.02112.1264.8157.6947.3054.43
EATBrinker Inte20190402A10.485.902.612.873.293.03
EBEventbrite,20190402A39.769.146.576.902.572.24
EBAYeBay Inc20190402A2.677.242.312.294.954.96
EBFEnnis, Inc.20190402A15.829.102.994.226.114.88
EBIXEbix Inc20190402A24.3318.192.073.5316.1314.66
EBIZGlobal X E-c20190402ETF32.1711.499.549.541.951.95
EBMTEagle Bancor20190402A362.0375.1244.8171.8630.313.26
EBNDSPDR Bloombe20190402ETF4.553.653.613.540.040.11
EBSEmergent Bio20190402A17.5013.23-1.66-0.0514.8913.28
EBSBMeridian Ban20190402A16.477.744.954.642.793.10
EBTCEnterprise B20190402A353.81176.41113.10113.2563.3163.16
ECHiShares MSCI20190402ETF4.413.121.401.891.721.23
ECHOEcho Global20190402A22.309.84-1.100.7710.989.11
ECLEcolab, Inc.20190402A2.771.310.280.441.030.87
ECNSiShares MSCI20190402ETF64.5230.0228.7128.711.311.31
ECOLUS Ecology,20190402A37.9013.952.843.5211.1110.42
ECOMCHANNELADVIS20190402A35.5612.142.474.399.687.75
ECONColumbia Eme20190402ETF7.895.824.024.001.801.83
ECORelectroCore,20190402A146.34179.37173.24173.826.135.56
ECPGEncore Capit20190402A26.7024.985.006.0019.9718.97
ECTECA Marcellu20190402A60.9146.6027.0627.0619.5419.54
EDConsolidated20190402A2.832.381.131.121.241.26
EDCDirexion Dai20190402ETF7.535.342.673.772.671.58
EDENiShares MSCI20190402ETF28.5016.4810.6510.655.835.83
EDITEditas Medic20190402A16.9911.721.592.2610.129.45
EDIVSPDR S&P Eme20190402ETF13.258.336.897.211.441.12
EDNTEdison Natio20190402A290.56329.59332.96332.96-3.36-3.36
EDOGALPS Emergin20190402ETF41.3040.8638.4238.422.452.45
EDOWFirst Trust20190402ETF13.089.395.905.903.493.49
EDRYEuroDry Ltd.20190402A305.28330.48181.88260.46148.6070.02
EDUCEducational20190402A268.12172.57172.57172.570.000.00
EDVVanguard Wor20190402ETF8.337.004.666.582.350.42
EDZDirexion Dai20190402ETF5.953.181.411.561.761.62
EEEl Paso Elec20190402A13.805.302.683.252.622.06
EEFTEuronet Worl20190402A10.096.132.042.604.103.54
EEHELEMENTS Lin20190402ETN494.57
EELVInvesco S&P20190402ETF16.728.306.407.421.900.88
EEMiShares MSCI20190402ETF2.322.972.042.220.940.75
EEMAiShares MSCI20190402ETF21.3617.2615.5115.221.752.04
EEMDAAM S&P Emer20190402ETF129.8137.0338.6237.03-1.600.00
EEMOInvesco S&P20190402ETF83.19123.69123.69123.690.000.00
EEMSiShares MSCI20190402ETF26.0319.8519.1819.190.670.66
EEMViShares Edge20190402ETF1.802.341.781.910.560.44
EEMXSPDR MSCI Em20190402ETF21.3722.1522.1522.150.000.00
EESWisdomTree U20190402ETF13.534.203.923.970.280.22
EETProShares Ul20190402ETF64.9121.929.9715.2111.956.71
EEVProShares Tr20190402ETF6.586.304.063.822.252.48
EEXEmerald Hold20190402A30.8413.784.835.338.958.45
EFAiShares MSCI20190402ETF1.531.651.011.180.640.48
EFADProShares MS20190402ETF21.1710.119.3310.090.790.03
EFASGlobal X MSC20190402ETF62.9033.9133.9133.910.000.00
EFAViShares Edge20190402ETF1.441.080.770.690.320.39
EFAXSPDR MSCI EA20190402ETF29.5729.4729.4729.470.000.00
EFCEllington Fi20190402A11.466.292.723.243.573.05
EFGiShares MSCI20190402ETF2.701.810.791.011.020.80
EFNLiShares MSCI20190402ETF25.0816.9516.8316.320.130.63
EFOProShares Ul20190402ETF63.5069.6034.8232.1534.7737.45
EFOIEnergy Focus20190402A273.49289.52235.33249.9954.2039.54
EFSCEnterprise F20190402A23.3011.304.014.177.297.13
EFUProShares Tr20190402ETF39.2245.5645.5645.560.000.00
EFViShares MSCI20190402ETF2.054.324.144.150.180.17
EFXEquifax, Inc20190402A6.764.332.633.141.701.19
EFZProShares Tr20190402ETF6.436.506.536.54-0.03-0.04
EGANeGain Corpor20190402A25.8517.0810.4510.456.646.64
EGBNEagle Bancor20190402A24.7710.824.665.026.175.80
EGHT8x8, Inc. Co20190402A10.166.561.141.485.415.07
EGLEEagle Bulk S20190402A32.5521.4611.229.8310.2411.63
EGOEldorado Gol20190402A22.5419.8110.7911.109.018.70
EGOVNIC Inc20190402A8.7530.571.431.5729.1429.01
EGPEastGroup Pr20190402A13.4814.8711.0211.533.853.34
EGPTVanEck Vecto20190402ETF72.6639.9236.8337.013.102.91
EGRXEagle Pharma20190402A34.9115.207.098.018.127.20
EGYVaalco Energ20190402A65.0540.9828.9126.7412.0714.24
EHCEncompass He20190402A6.663.000.791.192.211.81
EHTHeHealth, Inc20190402A28.8515.777.878.507.897.26
EIDOiShares MSCI20190402ETF3.885.314.344.610.980.71
EIDXEidos Therap20190402A126.3637.0524.3125.5112.7411.54
EIGEmployers Ho20190402A14.906.312.662.813.653.50
EIGIEndurance In20190402A24.4826.642.224.5324.4222.11
EIGREiger BioPha20190402A44.1337.017.9612.8529.0524.16
EIRLiShares MSCI20190402ETF32.5127.7927.0927.260.700.52
EISiShares MSCI20190402ETF32.2610.6910.6910.690.000.00
EIXEdison Inter20190402A3.522.470.921.041.551.43
EKARIdeanomics N20190402ETF40.1819.2319.2919.23-0.050.00
EKSOEkso Bionics20190402A64.0151.5743.3541.398.2210.19
ELThe Estee La20190402A4.523.921.932.061.991.86
ELANElanco Anima20190402A4.082.520.780.761.731.76
ELDWisdomTree E20190402ETF59.9538.6232.6133.576.015.05
ELFe.l.f. Beaut20190402A16.4611.662.804.318.857.34
ELGXEndologix In20190402A38.1119.4714.4916.274.983.20
ELLOEllomay Capi20190402A611.67293.70124.67225.72169.0367.98
ELMDElectromed,20190402A107.21125.84125.00125.000.840.84
ELOXEloxx Pharma20190402A315.38150.20121.37133.7828.8316.43
ELSEquity Lifes20190402A7.734.792.112.332.682.45
ELSEElectro-Sens20190402A521.0457.3157.3157.310.000.00
ELTKEltek Ltd20190402A669.31379.91355.06355.0624.8524.85
ELVTElevate Cred20190402A48.3219.4411.2713.638.175.81
ELYCallaway Gol20190402A7.225.371.912.093.463.28
EMAGVanEck Vecto20190402ETF99.9728.9828.9828.980.000.00
EMANeMagin Corpo20190402A279.66250.85254.49254.49-3.63-3.63
EMBiShares J.P.20190402ETF1.100.810.320.340.490.47
EMBHiShares Inte20190402ETF29.1216.15-100.50-100.50116.65116.65
EMCBWisdomTree E20190402ETF59.1836.2036.2036.200.000.00
EMCFEmclaire Fin20190402A370.6750.9250.9250.920.000.00
EMCGWisdomTree E20190402ETF30.5217.6415.7615.761.881.88
EMDVProShares MS20190402ETF20.4857.0755.9757.221.09-0.16
EMEEMCOR Group,20190402A10.094.421.402.023.022.40
EMFMGlobal X MSC20190402ETF60.0854.7854.7854.780.000.00
EMGFiShares Edge20190402ETF15.996.575.637.100.94-0.53
EMHYiShares J.P.20190402ETF6.008.924.515.294.413.64
EMIFiShares Emer20190402ETF26.7816.1716.1716.170.000.00
EMIHXtrackers Em20190402ETF48.6533.9538.0838.08-4.13-4.13
EMKREmcore Corp20190402A44.9069.1131.2743.1237.8425.99
EMLEastern Comp20190402A193.6680.2054.6765.7825.5314.41
EMLCVanEck Vecto20190402ETF2.992.481.021.331.441.15
EMLPFirst Trust20190402ETF4.313.712.822.640.891.07
EMMFWisdomTree E20190402ETF36.5134.0033.7133.710.280.28
EMMSEmmis Commun20190402A432.25122.44112.87112.879.579.57
EMNEastman Chem20190402A4.902.430.550.991.881.44
EMPEntergy Miss20190402A33.2024.5922.1022.742.491.84
EMQQEMQQ The Eme20190402ETF11.079.524.848.034.681.50
EMREmerson Elec20190402A1.932.640.941.011.701.63
EMSGXtrackers MS20190402ETF36.9134.0734.0734.070.000.00
EMSHProShares Sh20190402ETF42.4135.4935.4935.490.000.00
EMTLSPDR DoubleL20190402ETF34.4417.4717.4717.470.000.00
EMTYProShares De20190402ETF24.2221.4921.4921.490.000.00
EMXEMX Royalty20190402A95.75114.4637.8537.8576.6176.61
EMXCiShares MSCI20190402ETF51.1828.0228.0228.020.000.00
ENBEnbridge, In20190402A2.762.541.241.491.301.06
ENBLENABLE MIDST20190402A11.817.062.952.894.114.17
ENDPEndo Interna20190402A12.8110.582.132.538.458.04
ENFRAlerian Ener20190402ETF40.1921.6920.8620.860.840.84
ENGENGlobal Cor20190402A503.17246.32227.08227.0819.2319.23
ENLCENLINK MIDST20190402A8.024.912.362.642.552.27
ENLVEnlivex Ther20190402A394.30199.54162.36166.8837.1832.65
ENOBEnochian Bio20190402A82.97128.8926.5126.86102.38102.03
ENORiShares MSCI20190402ETF47.616.326.626.32-0.300.00
ENPHEnphase Ener20190402A11.4211.382.943.058.448.33
ENREnergizer Ho20190402A7.394.282.002.212.282.06
ENSEnerSys, Inc20190402A12.225.431.551.833.883.60
ENSGThe Ensign G20190402A23.1930.536.1511.2324.3919.31
ENSVEnservco Cor20190402A101.2656.8450.7849.256.077.59
ENTGlobal Eagle20190402A32.2548.9022.4034.8526.5014.05
ENTAEnanta Pharm20190402A32.3916.428.869.377.567.05
ENTGEntegris Inc20190402A6.964.531.131.513.403.02
ENTRERShares Ent20190402ETF30.819.256.746.742.512.51
ENTXEntera Bio L20190402A679.16578.74578.74578.740.000.00
ENVENVESTNET, I20190402A18.446.563.363.453.203.11
ENVAEnova Intern20190402A20.779.140.561.528.587.62
ENZEnzo Biochem20190402A62.4729.7017.2618.3012.4411.40
ENZLiShares Trus20190402ETF25.6518.4714.9114.793.563.68
EOGEOG Resource20190402A4.752.950.431.302.531.65
EOLSEvolus, Inc.20190402A54.9644.4721.6626.5022.8117.97
EPAMEPAM SYSTEMS20190402A16.935.972.853.343.122.63
EPAYBottomline T20190402A21.819.563.043.496.796.02
EPCEdgewell Per20190402A11.807.153.814.383.342.77
EPDEnterprise P20190402A3.462.551.211.391.331.14
EPHEiShares MSCI20190402ETF4.0715.478.0110.197.465.28
EPIWisdomTree I20190402ETF3.763.732.442.981.290.75
EPIXESSA Pharma20190402A629.48578.79632.02632.02-53.23-53.23
EPMEvolution Pe20190402A25.7314.068.398.445.675.62
EPOLiShares MSCI20190402ETF4.433.632.452.611.181.02
EPPiShares MSCI20190402ETF2.682.911.811.481.101.43
EPREPR Properti20190402A7.074.843.083.311.761.53
EPRFInnovator S&20190402ETF19.87109.80187.99150.43-78.19-40.63
EPRTEssential Pr20190402A16.379.726.637.643.092.08
EPSWisdomTree U20190402ETF16.758.207.998.030.210.17
EPSNEpsilon Ener20190402A662.581107.701107.701107.700.000.00
EPUiShares MSCI20190402ETF8.725.964.544.701.421.26
EPVProShares Ul20190402ETF23.8125.9321.7522.754.183.17
EPZMEpizyme, Inc20190402A25.7813.756.457.007.306.75
EQEquillium, I20190402A665.69293.01221.32258.0971.6934.93
EQALInvesco Russ20190402ETF4.144.365.685.69-1.32-1.32
EQBKEquity Bancs20190402A48.1324.3412.5113.6411.8410.71
EQCEquity Commo20190402A4.395.002.302.432.702.57
EQHEquitable Ho20190402A5.284.941.071.263.863.67
EQIXEquinix, Inc20190402A8.933.741.660.912.082.83
EQLALPS Equal S20190402ETF9.4643.6241.4242.792.200.83
EQMEQM Midstrea20190402A10.003.41-2.28-2.085.695.49
EQREquity Resid20190402A4.463.453.003.100.450.35
EQRRProShares Eq20190402ETF24.518.478.478.470.000.00
EQSEquus Total20190402A378.11226.75224.32224.322.422.42
EQTEQT CORP20190402A5.286.214.384.611.771.60
EQWLInvesco S&P20190402ETF25.2924.0224.0424.02-0.010.00
ERAERA GROUP IN20190402A48.2825.732.676.5623.0619.17
ERFEnerplus Cor20190402A11.9011.231.112.3610.148.87
ERIEldorado Res20190402A13.9910.166.945.733.224.43
ERIEErie Indemni20190402A22.399.662.164.287.505.37
ERIIEnergy Recov20190402A29.9923.7611.7112.5412.0511.22
ERMEquityCompas20190402ETF44.4929.7520.0921.089.668.67
EROSEROS INTERNA20190402A22.0015.565.787.689.787.89
ERSXERShares Non20190402ETF120.0177.1677.1677.160.000.00
ERUSiShares MSCI20190402ETF3.763.000.090.602.912.39
ERXDirexion Dai20190402ETF4.404.351.261.233.083.11
ERYDirexion Dai20190402ETF9.415.802.022.763.783.04
ESEversource E20190402A2.672.790.240.392.552.40
ESBKElmira Savin20190402A154.47111.64103.17103.178.488.48
ESCAEscalade Inc20190402A185.13129.3283.1282.5946.1946.72
ESEESCO Technol20190402A21.0111.015.566.585.444.43
ESEAEuroseas Ltd20190402A297.08392.08335.23335.8356.8556.25
ESGFlexShares T20190402ETF5.377.025.163.301.863.72
ESGDiShares Trus20190402ETF8.553.323.663.06-0.340.26
ESGEiShares, Inc20190402ETF17.168.906.846.532.062.37
ESGGFlexShares S20190402ETF29.9020.9320.9320.880.000.04
ESGNColumbia Sus20190402ETF104.88120.96120.96120.960.000.00
ESGREnstar Group20190402A57.4624.0414.5315.059.518.99
ESGSColumbia Sus20190402ETF34.3344.2737.0535.247.229.03
ESGUiShares Trus20190402ETF6.613.112.933.040.180.07
ESGVVanguard ESG20190402ETF5.234.43-0.25-0.194.684.61
ESIElement Solu20190402A10.148.955.486.563.472.39
ESLTElbit System20190402A31.4921.7016.5915.995.115.72
ESMLiShares ESG20190402ETF19.1414.8714.1314.210.740.66
ESNTEssent Group20190402A9.554.221.081.343.132.87
ESPEspey Mfg. &20190402A168.0991.4381.2983.2110.148.22
ESPOVanEck Vecto20190402ETF17.8813.6014.3013.82-0.70-0.22
ESPREsperion The20190402A29.2316.025.678.3410.357.68
ESQEsquire Fina20190402A393.4621.8014.8220.256.981.55
ESRTEMPIRE STATE20190402A6.605.041.912.203.132.82
ESSEssex Proper20190402A11.724.991.502.153.492.84
ESSAESSA Bancorp20190402A157.33115.2050.7450.9364.4664.26
ESTAEstablishmen20190402A191.3247.8221.6026.7226.2121.10
ESTCElastic N.V.20190402A21.4610.485.637.154.853.33
ESTEEarthstone E20190402A57.4728.593.445.7025.1522.89
ESXBCommunity Ba20190402A127.0659.5157.1256.522.382.99
ETEnergy Trans20190402A6.464.992.742.912.252.08
ETFCE*Trade Fina20190402A2.624.410.370.514.053.91
ETHEthan Allen20190402A15.385.21-0.362.115.583.10
ETHOETF Managers20190402ETF38.238.00-4.155.1912.152.82
ETMEntercom Com20190402A18.7013.415.025.028.398.38
ETNEaton Corpor20190402A2.121.570.230.351.341.22
ETONEton Pharmac20190402A375.79230.75157.06158.6773.6972.09
ETREntergy Corp20190402A3.072.451.261.491.200.97
ETRNEquitrans Mi20190402A7.505.842.112.903.742.94
ETSYEtsy, Inc.20190402A7.747.011.683.305.323.71
ETTXEntasis Ther20190402A379.10233.91222.22221.7211.6912.18
EUDGWisdomTree E20190402ETF46.109.895.263.074.636.82
EUDVProShares MS20190402ETF21.9741.4934.1241.267.360.23
EUFNiShares MSCI20190402ETF5.404.733.203.461.541.28
EUMProShares Tr20190402ETF5.485.000.561.494.443.51
EUMFWisdomTree E20190402ETF64.4840.2140.2140.210.000.00
EUMViShares Edge20190402ETF13.548.038.038.030.000.00
EURLDirexion Dai20190402ETF9.498.9615.6813.68-6.73-4.72
EURNEURONAV NV20190402A12.387.365.024.922.342.44
EURZXtrackers Eu20190402ETF126.9815.0915.0915.090.000.00
EUSAiShares MSCI20190402ETF9.0311.4911.3511.320.140.17
EUSCWisdomTree E20190402ETF13.0111.179.829.791.351.38
EVEaton Vance20190402A6.033.790.971.362.822.44
EVAEnviva Partn20190402A32.2526.4423.3424.523.091.91
EVBGEverbridge,20190402A20.2111.184.324.986.866.20
EVBNEvans Bancor20190402A131.3045.7132.6531.1013.0514.61
EVCEntravision20190402A44.3524.0412.3712.6111.6711.42
EVEREverQuote, I20190402A151.8086.3273.2463.7613.0822.56
EVFMEvofem Biosc20190402A447.32281.14100.14173.28181.00107.86
EVGNEVOGENE LTD.20190402A815.02864.91864.91864.910.000.00
EVHEvolent Heal20190402A12.7610.160.350.839.819.33
EVIEVI Industri20190402A146.9360.3050.0957.5610.212.74
EVKEver-Glory I20190402A1106.38
EVLOEvelo Biosci20190402A460.82181.8980.8191.55101.0890.34
EVOKEvoke Pharma20190402A58.1654.5639.6644.0614.9010.50
EVOLEvolving Sys20190402A187.86258.8360.6160.61198.22198.22
EVOPEVO Payments20190402A39.2522.9416.3616.176.596.78
EVREvercore Inc20190402A10.415.771.663.144.112.63
EVRGEvergy, Inc.20190402A4.172.380.330.722.051.67
EVRIEveri Holdin20190402A10.756.862.072.394.794.47
EVTCEVERTEC, INC20190402A12.505.572.021.863.553.71
EVXVanEck Vecto20190402ETF9.805.014.844.760.170.25
EWEdwards Life20190402A6.153.731.541.782.191.95
EWAiShares MSCI20190402ETF4.625.172.322.372.852.80
EWBCEast-West Ba20190402A6.363.620.09-0.203.533.82
EWCiShares MSCI20190402ETF3.583.322.302.401.020.92
EWCOInvesco Exch20190402ETF19.3315.4910.939.794.565.70
EWDiShares MSCI20190402ETF3.293.071.591.681.471.39
EWGiShares MSCI20190402ETF3.652.991.631.761.361.23
EWGSiShares MSCI20190402ETF24.6443.0438.2436.664.806.38
EWHiShares MSCI20190402ETF3.743.172.532.620.640.55
EWIiShares MSCI20190402ETF3.603.121.661.971.461.16
EWJiShares MSCI20190402ETF1.821.720.740.790.970.93
EWJEiShares MSCI20190402ETF11.3811.7911.7911.790.000.00
EWJViShares MSCI20190402ETF11.40
EWKiShares MSCI20190402ETF17.589.311.922.017.397.30
EWLiShares MSCI20190402ETF2.822.230.830.951.401.28
EWMiShares MSCI20190402ETF3.437.373.864.393.513.00
EWMCInvesco S&P20190402ETF18.4223.2220.5920.592.632.63
EWNiShares MSCI20190402ETF3.332.791.581.931.210.86
EWOiShares MSCI20190402ETF14.245.846.336.08-0.49-0.24
EWPiShares MSCI20190402ETF3.453.561.451.762.111.80
EWQiShares MSCI20190402ETF3.362.861.301.451.561.41
EWREInvesco S&P20190402ETF20.523.46-12.853.3916.310.08
EWSiShares MSCI20190402ETF4.184.211.802.322.411.89
EWSCInvesco S&P20190402ETF40.8534.1333.8133.810.320.32
EWTiShares MSCI20190402ETF2.871.950.901.271.050.68
EWUiShares MSCI20190402ETF2.982.180.691.031.341.15
EWUSiShares MSCI20190402ETF52.7145.0144.5044.500.520.52
EWVProShares Tr20190402ETF93.0735.5025.6818.739.8116.77
EWWiShares MSCI20190402ETF2.312.410.840.921.571.50
EWXSPDR S&P Eme20190402ETF13.897.245.976.091.271.15
EWYiShares MSCI20190402ETF1.621.810.700.881.110.93
EWZiShares MSCI20190402ETF2.404.042.392.661.681.40
EWZSiShares MSCI20190402ETF47.6516.1214.5114.641.621.49
EXASExact Scienc20190402A11.129.946.646.693.303.25
EXCExelon Corpo20190402A2.023.332.422.310.911.03
EXELExelixis Inc20190402A4.544.770.771.044.003.73
EXFOEXFO INC.20190402A101.4358.17-1.155.8059.3352.37
EXIiShares Glob20190402ETF20.5022.2722.2222.270.050.00
EXKEndeavour Si20190402A41.4935.424.5212.1030.8923.31
EXLSExlService H20190402A21.259.054.453.774.615.29
EXPEagle Materi20190402A8.163.931.291.392.642.54
EXPDExpeditors I20190402A3.288.981.531.847.457.14
EXPEExpedia Grou20190402A4.713.111.081.562.041.56
EXPIeXp World Ho20190402A106.4248.4934.6833.4813.8115.00
EXPOExponent Inc20190402A21.2322.329.9110.4412.4111.88
EXPRExpress, Inc20190402A24.3317.4710.7711.326.676.12
EXRExtra Space20190402A6.665.272.623.622.651.64
EXTNExterran Cor20190402A30.6011.964.535.407.426.55
EXTRExtreme Netw20190402A14.3022.0610.089.6811.9812.57
EYENational Vis20190402A20.6711.824.174.397.667.43
EYEGEyegate Phar20190402A297.91434.32304.84307.25129.48127.07
EYENEyenovia, In20190402A130.2254.24-3.860.4958.1053.75
EYESSecond Sight20190402A116.5795.6081.6578.7813.9516.83
EYLDCambria Emer20190402ETF32.318.4026.6736.83-18.27-28.43
EYPTEyePoint Pha20190402A82.3644.2244.9444.04-0.720.18
EZAiShares MSCI20190402ETF2.561.760.350.601.411.16
EZJProShares Ul20190402ETF145.4544.2544.2544.250.000.00
EZMWisdomTree U20190402ETF7.964.341.661.582.682.76
EZPWEzcorp Inc20190402A21.6819.91-3.26-1.8823.1721.79
EZUiShare MSCI20190402ETF2.562.091.111.150.980.93
FFord Motor C20190402A11.179.544.585.264.964.27
FAARFirst Trust20190402ETF30.7123.2822.2122.281.071.00
FABFirst Trust20190402ETF36.6621.2721.0121.270.260.00
FADFirst Trust20190402ETF24.6324.8721.2624.623.610.25
FAFFirst Americ20190402A5.916.073.563.912.522.17
FALNiShares Fall20190402ETF16.7310.516.926.783.593.74
FAMIFarmmi, Inc.20190402A131.8876.4174.2054.312.2122.10
FANFirst Trust20190402ETF11.839.936.116.173.823.76
FANGDiamondback20190402A7.514.561.331.833.222.73
FARMFarmer Bros20190402A35.8940.4512.4911.9227.9528.52
FAROFaro Technol20190402A60.0718.297.217.4711.0810.83
FASDirexion Dai20190402ETF4.002.351.040.881.311.46
FASTFastenal Co20190402A2.562.981.260.941.722.04
FATFAT Brands I20190402A413.11186.84186.84186.840.000.00
FATEFate Therape20190402A22.4113.598.145.145.468.45
FAUSFirst Trust20190402ETF47.64154.59250.61247.41-96.02-92.82
FAZDirexion Dai20190402ETF11.1410.131.282.858.847.27
FBFacebook, In20190402A1.561.56-0.210.361.771.20
FBCFlagstar Ban20190402A15.015.322.262.943.062.38
FBGXUBS AG FI En20190402ETN57.5044.081.6334.9342.459.15
FBHSFORTUNE BRAN20190402A3.382.190.850.791.341.41
FBIOFortress Bio20190402A103.9377.3754.1458.8423.2418.53
FBIZFirst Busine20190402A239.5393.798.508.7485.2985.05
FBKFB Financial20190402A33.316.296.013.630.282.66
FBMFoundation B20190402A42.6114.22-0.86-0.0815.0814.29
FBMSFirst Bancsh20190402A71.6542.2036.0934.696.117.51
FBNCFirst Bancor20190402A24.7420.905.316.6715.5814.22
FBNDFidelity Tot20190402ETF4.062.862.842.840.020.02
FBPFirst BanCor20190402A8.735.952.782.543.163.40
FBSSFauquier Ban20190402A1039.77808.44812.00812.00-3.56-3.56
FBTFirst Trust20190402ETF7.153.783.154.620.63-0.84
FBZFirst Trust20190402ETF50.6125.4127.7127.71-2.30-2.30
FCFranklin Cov20190402A103.1247.0834.6237.6812.459.39
FCAFirst Trust20190402ETF59.5537.0637.0637.060.000.00
FCALFirst Trust20190402ETF36.5615.784.133.7211.6512.06
FCANFirst Trust20190402ETF22.226.786.776.670.010.11
FCAPFirst Capita20190402A305.7699.77100.4199.65-0.640.13
FCAUFIAT CHRYSLE20190402A6.515.140.092.065.053.08
FCBCFirst Commun20190402A122.2342.8330.9232.0711.9110.76
FCBPFirst Choice20190402A316.76208.64208.52208.500.120.14
FCCOFirst Commun20190402A216.9080.7944.1047.5136.7033.28
FCCY1st Constitu20190402A136.5471.3155.7856.5815.5414.74
FCEFFirst Trust20190402ETF46.3227.7427.7427.740.000.00
FCELFuelCell Ene20190402A94.83159.11135.79131.1823.3227.93
FCFFirst Common20190402A9.177.142.523.264.623.87
FCFSFirstCash, I20190402A32.7611.376.897.124.484.25
FCGFirst Trust20190402ETF6.109.267.416.991.852.29
FCNFTI Consulti20190402A20.257.643.754.003.893.64
FCOMFidelity MSC20190402ETF7.406.495.775.700.720.78
FCORFidelity Cor20190402ETF2.951.751.441.190.300.55
FCPTFour Corners20190402A13.0318.4218.1416.090.282.33
FCTRFirst Trust20190402ETF24.1813.2421.5021.57-8.26-8.32
FCVTFirst Trust20190402ETF11.6910.1110.2110.10-0.100.01
FCXFreeport-McM20190402A7.687.753.884.563.873.19
FDBCFidelity D &20190402A666.02319.72319.72319.720.000.00
FDDFirst Trust20190402ETF7.806.475.596.080.880.39
FDEFFirst Defian20190402A43.7520.318.167.3912.1512.92
FDEMFidelity Tar20190402ETF3.980.680.680.680.000.00
FDEVFidelity Tar20190402ETF14.322.582.582.580.000.00
FDHYFidelity Hig20190402ETF19.0211.7411.7011.700.030.03
FDISFidelity MSC20190402ETF4.255.552.302.573.252.99
FDIVFirst Trust20190402ETF17.287.596.306.301.291.29
FDLFirst Trust20190402ETF3.513.461.882.241.581.22
FDLOFidelity Low20190402ETF9.536.406.356.370.050.03
FDMFirst Trust20190402ETF12.1517.1516.4116.890.740.26
FDMOFidelity Mom20190402ETF14.9714.107.5814.246.52-0.14
FDNFirst Trust20190402ETF2.521.610.800.870.810.75
FDNIFirst Trust20190402ETF56.9829.9429.9429.940.000.00
FDPFresh Del Mo20190402A21.6710.553.624.046.936.51
FDRRFidelity Div20190402ETF9.119.41-0.61-0.2510.019.65
FDSFactset Rese20190402A10.284.552.022.022.542.53
FDTFirst Trust20190402ETF11.357.538.137.96-0.60-0.42
FDTSFirst Trust20190402ETF55.9129.5429.5429.540.000.00
FDUSFidus Invest20190402A16.7417.676.977.7010.709.97
FDVVFidelity Hig20190402ETF13.056.195.685.730.510.46
FDXFedEx Corpor20190402A3.642.490.920.731.571.76
FEFirstEnergy20190402A2.502.530.851.171.681.36
FEIMFrequency El20190402A410.19190.95170.76180.3320.1910.62
FELEFranklin Ele20190402A21.8312.673.954.318.728.36
FEMFirst Trust20190402ETF8.917.246.316.430.930.81
FEMBFirst Trust20190402ETF50.1029.5828.4428.421.141.16
FEMSFirst Trust20190402ETF53.1431.3230.4630.080.861.23
FENCFennec Pharm20190402A144.7365.9251.6253.1514.2912.77
FENYFidelity MSC20190402ETF5.744.863.122.821.742.04
FEPFirst Trust20190402ETF7.897.443.543.803.903.63
FETFORUM ENERGY20190402A20.8015.187.099.808.085.37
FEULCredit Suiss20190402ETN65.7465.7365.7365.730.000.00
FEUZFirst Trust20190402ETF54.6223.8217.0517.686.776.14
FEXFirst Trust20190402ETF2.662.081.571.730.520.36
FEYEFireEye, Inc20190402A6.2111.490.790.9410.7110.56
FEZSPDR EURO ST20190402ETF2.702.420.650.821.771.60
FFFuture Fuel20190402A18.8514.08-3.50-3.4917.5817.58
FFBCFirst Financ20190402A17.126.852.382.694.474.16
FFBWFFBW, Inc. C20190402A185.19
FFEUBarclays ETN20190402ETN46.6525.3415.9219.569.425.78
FFGFBL Financia20190402A61.1030.3829.5230.080.860.30
FFHGFormula Foli20190402ETF38.4629.7324.0628.995.670.73
FFHLFuwei Films20190402A337.36322.76244.98263.4377.7759.32
FFICFlushing Fin20190402A23.0920.1117.4317.982.682.14
FFINFirst Financ20190402A11.804.951.572.003.382.95
FFIUUVA Unconstr20190402ETF57.9343.0043.0043.000.000.00
FFIVF5 Networks20190402A4.965.071.282.803.792.26
FFNWFirst Financ20190402A173.7851.5715.6215.6235.9635.96
FFRFirst Trust20190402ETF28.7814.8415.1114.84-0.260.00
FFSGFormulaFolio20190402ETF43.2029.1829.1829.180.000.00
FFTGFormulaFolio20190402ETF41.9024.3522.6722.511.681.85
FFTIFormulaFolio20190402ETF30.535.575.055.480.510.09
FFTYInnovator IB20190402ETF4.465.659.034.74-3.370.91
FFWMFirst Founda20190402A22.7331.8427.3227.904.523.94
FGFGL Holdings20190402A12.9518.7514.0314.674.734.09
FGBIFIRST GUARAN20190402A413.32284.91285.00284.91-0.090.00
FGDFirst Trust20190402ETF12.139.768.459.671.310.10
FGENFibroGen, In20190402A18.887.931.642.936.284.99
FGMFirst Trust20190402ETF17.173.12-2.75-3.265.876.37
FHBFirst Hawaii20190402A4.5225.157.287.6517.8717.50
FHKFirst Trust20190402ETF85.40
FHLCFidelity MSC20190402ETF3.885.293.023.382.271.91
FHNFirst Horizo20190402A7.088.886.236.612.662.27
FIFRANKS INTER20190402A17.4310.926.636.914.254.00
FIBKFirst Inters20190402A18.758.963.133.425.835.54
FIBRiShares Edge20190402ETF13.684.654.704.70-0.05-0.05
FICOFair Isaac C20190402A16.246.962.524.034.432.92
FIDFirst Trust20190402ETF136.52118.18116.03117.622.150.56
FIDIFidelity Int20190402ETF75.4963.0663.0663.060.000.00
FIDUFidelity MSC20190402ETF4.741.97-2.10-2.144.064.10
FIEEFI Enhanced20190402ETN72.7945.8446.0745.84-0.230.00
FIHDUBS AG FI En20190402ETN64.6049.6849.5649.680.12-0.01
FILLiShares MSCI20190402ETF43.7357.4957.4957.490.000.00
FINXGlobal X Fun20190402ETF20.8812.845.1811.587.661.25
FISFidelity Nat20190402A2.341.571.061.150.520.43
FISIFinancial In20190402A65.8033.0224.3124.938.718.09
FISVFiserv Inc20190402A1.631.830.781.161.050.66
FITFitbit, Inc.20190402A17.0012.537.097.475.445.06
FITBFifth Third20190402A3.855.301.451.693.863.62
FIVAFidelity Int20190402ETF66.8349.1749.1749.170.000.00
FIVEFive Below,20190402A7.975.531.011.384.524.14
FIVGDefiance Nex20190402ETF11.814.504.074.170.430.33
FIVNFIVE9, INC.20190402A12.256.831.891.974.954.86
FIWFirst Trust20190402ETF10.945.595.245.140.350.46
FIXComfort Syst20190402A12.904.85-0.32-0.045.174.89
FIXDFirst Trust20190402ETF9.826.085.835.900.250.18
FIXXHomology Med20190402A120.3649.8825.5830.8324.3019.06
FIYYBarclays ETN20190402ETN47.8135.3834.8332.290.553.09
FIZZNational Bev20190402A25.7311.968.038.703.933.26
FJPFirst Trust20190402ETF23.0016.0516.2916.66-0.25-0.61
FKOFirst Trust20190402ETF82.9795.5495.5495.540.000.00
FKUFirst Trust20190402ETF56.1137.5832.9232.924.664.65
FLFoot Locker,20190402A5.382.893.433.17-0.54-0.28
FLAGFLAG-Forensi20190402ETF73.5481.20-77.92130.60159.12-49.40
FLAUFranklin FTS20190402ETF16.085.745.745.740.000.00
FLAXFranklin FTS20190402ETF23.9121.7418.6218.623.133.13
FLBLFranklin Lib20190402ETF32.0922.8522.8522.850.000.00
FLBRFranklin FTS20190402ETF35.7021.0721.0721.070.000.00
FLCAFranklin FTS20190402ETF17.2537.1637.1637.160.000.00
FLCHFranklin FTS20190402ETF58.7852.1051.6751.670.440.44
FLCOFranklin Lib20190402ETF16.154.164.164.160.000.00
FLDMFluidigm Cor20190402A19.8913.84-0.040.2013.8813.65
FLDRFidelity Low20190402ETF2.3330.190.31-0.2829.8830.47
FLEEFranklin FTS20190402ETF9.867.947.947.940.000.00
FLEHFranklin FTS20190402ETF33.99
FLEUBarclays ETN20190402ETN50.16
FLEXFlex Ltd. Or20190402A9.648.160.631.667.526.48
FLFRFranklin FTS20190402ETF10.0012.3412.3412.340.000.00
FLGBFranklin FTS20190402ETF19.588.4211.9915.70-3.58-7.29
FLGECredit Suiss20190402ETN30.4819.6420.1120.05-0.47-0.41
FLGRFranklin FTS20190402ETF13.039.279.279.270.000.00
FLGTFulgent Gene20190402A466.15204.94197.26197.267.687.68
FLHKFranklin FTS20190402ETF8.739.979.559.910.420.06
FLHYFranklin Lib20190402ETF35.5716.4612.1312.134.334.33
FLIAFranklin Lib20190402ETF38.138.1412.2012.20-4.07-4.07
FLICFirst of Lon20190402A38.0314.71-6.32-3.2921.0418.00
FLINFranklin FTS20190402ETF21.1735.1314.2514.2520.8820.88
FLIRFlir Systems20190402A4.436.630.871.815.774.82
FLIYFranklin FTS20190402ETF12.7512.9714.5112.97-1.540.00
FLJHFranklin FTS20190402ETF132.1142.7742.7742.770.000.00
FLJPFranklin FTS20190402ETF15.344.114.114.100.010.01
FLKRFranklin FTS20190402ETF33.3227.59-11.98-11.9839.5639.56
FLLFull House R20190402A447.16209.68198.04206.2011.643.48
FLLAFranklin FTS20190402ETF81.0538.9638.9638.960.000.00
FLLVFranklin Lib20190402ETF43.7545.7746.5046.50-0.73-0.73
FLMFirst Trust20190402ETF50.6329.3328.6229.330.710.00
FLMBFranklin Lib20190402ETF35.7213.9613.9613.960.000.00
FLMIFranklin Lib20190402ETF47.7540.0640.0640.060.000.00
FLMNFalcon Miner20190402A63.2752.3729.4432.3222.9420.05
FLMXFranklin FTS20190402ETF86.0118.1618.1618.160.000.00
FLNFirst Trust20190402ETF46.1321.5717.3817.384.194.19
FLNTFluent, Inc.20190402A34.6334.297.118.2627.1726.02
FLOFlowers Food20190402A5.364.071.661.812.402.25
FLOTiShares Floa20190402ETF1.991.311.161.320.15-0.02
FLOWSPX FLOW, In20190402A24.4610.754.244.886.515.87
FLQDFranklin Lib20190402ETF22.4611.7911.7911.790.000.00
FLQEFranklin Lib20190402ETF23.3813.2513.1613.170.090.07
FLQGFranklin Lib20190402ETF42.06
FLQHFranklin Lib20190402ETF27.6211.9911.9911.990.000.00
FLQLFranklin Lib20190402ETF9.453.173.173.170.000.00
FLQMFranklin Lib20190402ETF20.9850.7650.7650.760.000.00
FLQSFranklin Lib20190402ETF21.5719.6819.6819.680.000.00
FLRFluor Corpor20190402A4.733.190.631.322.571.87
FLRNSPDR Bloombe20190402ETF3.275.305.265.260.040.04
FLRTPacific Glob20190402ETF89.36141.4484.1784.1757.2857.28
FLRUFranklin FTS20190402ETF61.7525.3024.8925.300.410.00
FLSFlowserve Co20190402A4.533.220.340.462.882.76
FLSAFranklin FTS20190402ETF34.0729.8229.8229.820.000.00
FLSWFranklin FTS20190402ETF97.6578.6878.6878.680.000.00
FLTFleetCor Tec20190402A7.083.781.882.131.901.65
FLTBFidelity Lim20190402ETF8.304.965.153.74-0.201.22
FLTRVanEck Vecto20190402ETF4.023.042.372.370.670.67
FLTWFranklin FTS20190402ETF60.4474.0468.2574.045.790.00
FLWS1-800-FLOWER20190402A16.3510.471.290.699.189.79
FLXNFlexion Ther20190402A29.2311.334.976.376.374.97
FLXSFlexsteel In20190402A124.2944.0310.7413.0633.2930.96
FLZAFranklin FTS20190402ETF91.9329.1529.1529.150.000.00
FMiShares MSCI20190402ETF11.0310.435.806.064.644.38
FMAOFarmers & Me20190402A297.97168.56163.26165.945.302.62
FMATFidelity MSC20190402ETF6.854.953.713.071.241.88
FMBFirst Trust20190402ETF6.084.162.722.481.441.68
FMBHFirst Mid Ba20190402A108.2743.6510.7312.0132.9331.64
FMBIFirst Midwes20190402A7.8711.224.735.466.495.78
FMCFMC Corporat20190402A4.942.440.941.011.511.43
FMCIForum Merger20190402A28.9110.587.545.943.044.64
FMFFirst Trust20190402ETF43.2831.7631.7631.760.000.00
FMHIFirst Trust20190402ETF43.3730.7430.7430.740.000.00
FMKFirst Trust20190402ETF31.7415.6115.6015.600.010.01
FMNBFarmers Nati20190402A69.0239.9428.9135.7411.034.20
FNFabrinet20190402A15.8111.757.107.904.663.85
FNBF.N.B. Corp20190402A9.2710.413.063.197.377.28
FNCBFNCB Bancorp20190402A155.7057.5259.3759.18-1.85-1.65
FNCLFidelity MSC20190402ETF3.024.103.083.161.020.94
FNDFloor & Deco20190402A7.333.381.833.211.550.17
FNDASchwab Funda20190402ETF4.973.761.402.912.360.85
FNDBSchwab Funda20190402ETF11.275.064.004.431.060.63
FNDCSchwab Funda20190402ETF12.105.834.724.481.111.36
FNDESchwab Funda20190402ETF4.785.482.712.932.762.55
FNDFSchwab Funda20190402ETF4.523.722.973.110.750.61
FNDXSchwab Funda20190402ETF4.595.714.995.170.720.55
FNFFidelity Nat20190402A4.234.693.443.461.251.24
FNGDMicroSectors20190402ETN29.6616.586.2011.2610.395.32
FNGOMicroSectors20190402ETN56.8550.7450.7450.740.000.00
FNGUMicroSectors20190402ETN14.418.814.886.033.932.78
FNGZMicroSectors20190402ETN18.95
FNHCFedNat Holdi20190402A38.8818.706.288.8112.419.89
FNIFirst Trust20190402ETF15.239.719.799.78-0.08-0.07
FNJNFinjan Holdi20190402A75.1791.9563.3064.2028.6527.74
FNKFirst Trust20190402ETF32.5121.3019.8519.851.441.44
FNKOFunko, Inc.20190402A23.2911.804.324.617.487.19
FNLCFirst Bancor20190402A183.4870.1449.6364.3620.515.78
FNVFranco-Nevad20190402A4.192.24-0.63-0.332.872.58
FNWBFirst Northw20190402A195.64173.84169.17171.074.672.77
FNXFirst Trust20190402ETF7.6212.679.268.333.414.34
FNYFirst Trust20190402ETF37.3919.9118.8918.851.021.05
FOCSFocus Financ20190402A39.5419.419.8911.379.528.03
FOEFerro Corpor20190402A7.188.825.465.793.373.03
FOLDAmicus Thera20190402A8.378.27-0.17-0.528.458.80
FONRFonar Corpor20190402A138.9325.260.376.4324.9018.83
FORForestar Gro20190402A399.2881.0266.1173.0514.917.97
FORDForward Indu20190402A367.34184.84147.88147.8836.9636.96
FORKFuling Globa20190402A346.60249.07201.93208.2147.1440.86
FORMFormFactor I20190402A18.3318.4411.95-2.276.5020.71
FORRForrester Re20190402A52.0624.454.725.9119.7318.54
FOSLFossil Group20190402A11.1912.561.281.8511.2810.72
FOVLiShares Focu20190402ETF8.998.058.058.050.000.00
FOXFox Corporat20190402A3.593.34-3.07-2.646.425.98
FOXAFox Corporat20190402A3.478.428.248.080.180.34
FOXFFox Factory20190402A20.1619.283.193.8516.0915.43
FPAFirst Trust20190402ETF61.2341.9541.9541.950.000.00
FPAYFlexShopper,20190402A98.4875.8073.9774.001.831.80
FPEFirst Trust20190402ETF5.325.634.885.050.760.59
FPEIFirst Trust20190402ETF14.976.066.066.060.010.00
FPHFive Point H20190402A34.9939.3019.7020.3119.6119.00
FPIFarmland Par20190402A36.4322.8713.6114.889.277.99
FPRXFive Prime T20190402A43.1916.196.707.469.508.73
FPXFirst Trust20190402ETF3.842.101.511.710.590.38
FPXEFirst Trust20190402ETF14.65
FPXIFirst Trust20190402ETF31.4016.0015.9515.950.050.05
FQALFidelity Qua20190402ETF11.1210.019.069.260.950.75
FRFirst Indust20190402A4.698.766.236.222.552.60
FRAKVanEck Vecto20190402ETF34.0714.8322.4115.60-7.57-0.77
FRANFrancesca''s20190402A71.3470.0545.7446.0424.3124.01
FRBAFirst Bank20190402A138.64109.3950.1664.8659.2244.52
FRBKRepublic Fir20190402A50.4356.3611.1914.4945.1741.87
FRCFirst Republ20190402A6.143.372.242.541.120.83
FRDFriedman Ind20190402A276.36101.8851.6786.2950.2115.59
FRELFidelity MSC20190402ETF5.807.123.314.783.812.34
FRGIFiesta Resta20190402A21.7314.542.602.5011.9412.05
FRIFirst Trust20190402ETF5.963.302.842.770.460.53
FRLGLarge Cap Gr20190402ETN63.5152.2846.3447.285.935.00
FRMEFirst Mercha20190402A17.018.724.644.344.074.38
FROFrontline Lt20190402A14.9812.644.304.708.347.96
FRPHFRP Holdings20190402A232.79108.5988.1492.3020.4516.28
FRPTFreshpet, In20190402A19.4134.2713.9615.1720.3119.10
FRTFederal Real20190402A7.487.353.614.083.743.27
FRTAForterra, In20190402A78.5022.0814.7015.507.386.58
FSBFranklin Fin20190402A38.5721.1813.7414.297.446.89
FSBCFSB Bancorp,20190402A496.54442.22442.22442.220.000.00
FSBWFS Bancorp,20190402A246.84123.7297.48104.0826.2419.64
FSCTForeScout Te20190402A16.8715.183.493.8311.6911.35
FSFGFirst Saving20190402A192.58147.40147.38147.400.020.00
FSIFlexible Sol20190402A202.00162.12102.87108.7559.2553.37
FSKFS KKR Capit20190402A16.1314.8310.7911.174.023.63
FSLRFirst Solar,20190402A6.6511.417.057.244.364.17
FSMFORTUNA Silv20190402A31.1828.357.578.5820.6519.75
FSMBFirst Trust20190402ETF26.29
FSMDFidelity Sma20190402ETF24.3216.6116.6116.610.000.00
FSPFranklin Str20190402A17.158.454.915.143.543.31
FSSFederal Sign20190402A11.016.182.923.683.262.51
FSTAFidelity MSC20190402ETF3.792.432.061.920.370.51
FSTRFoster (Lb)20190402A97.0434.8924.8425.5610.059.32
FSVFirstService20190402A19.7114.598.726.545.878.06
FSZFirst Trust20190402ETF8.8514.1831.5515.71-17.37-1.52
FTAFirst Trust20190402ETF3.502.461.971.990.490.46
FTACFinTech Acqu20190402A1755.722543.742543.742543.740.000.00
FTAGFirst Trust20190402ETF50.9033.2533.2533.250.000.00
FTAIFortress Tra20190402A11.787.826.146.171.681.65
FTCFirst Trust20190402ETF4.174.722.762.511.972.21
FTCHFarfetch Lim20190402A18.448.015.476.792.541.22
FTCSFirst Trust20190402ETF2.591.851.401.310.450.54
FTDRfrontdoor, i20190402A28.2514.768.668.746.096.01
FTECFidelity MSC20190402ETF2.463.643.403.350.250.29
FTEKFuel Tech, I20190402A110.1567.9243.2954.4724.6313.46
FTFTFuture FinTe20190402A367.61314.62149.86232.53164.7682.09
FTGCFirst Trust20190402ETF16.1714.3612.9812.951.381.41
FTHIFirst Trust20190402ETF22.8319.4918.5018.930.990.56
FTITechnipFMC p20190402A4.173.400.851.322.542.08
FTKFlotek Indus20190402A32.7926.4116.1313.6410.2812.78
FTLBFirst Trust20190402ETF21.5511.6911.5911.640.110.05
FTLSFirst Trust20190402ETF13.257.607.507.530.100.07
FTNTFortinet, In20190402A4.234.180.712.493.461.69
FTRFrontier Com20190402A45.4438.297.4511.0630.8427.20
FTRIFirst Trust20190402ETF82.2942.2335.2435.246.996.99
FTSFortis Inc.20190402A2.852.671.221.201.451.47
FTSDFranklin Lib20190402ETF1.951.311.371.37-0.05-0.05
FTSIFTS Internat20190402A36.7119.638.409.2911.2310.34
FTSLFirst Trust20190402ETF4.605.115.275.20-0.16-0.09
FTSMFirst Trust20190402ETF1.671.391.431.43-0.04-0.04
FTVFortive Corp20190402A3.611.780.480.721.301.06
FTXDFirst Trust20190402ETF60.9568.6168.6168.610.000.00
FTXGFirst Trust20190402ETF41.80181.27181.27181.270.000.00
FTXHFirst Trust20190402ETF54.5713.5213.5213.520.000.00
FTXLFirst Trust20190402ETF66.8564.3964.8364.39-0.440.00
FTXNFirst Trust20190402ETF48.9015.8111.2311.234.584.58
FTXOFirst Trust20190402ETF4.553.490.751.542.741.95
FTXRFirst Trust20190402ETF9.3021.7721.7321.730.040.04
FUDE-TRACS UBS20190402ETN57.3745.9845.9845.980.000.00
FUEAB Svensk Ek20190402ETN1943.78
FULH.B. Fuller20190402A14.735.451.192.054.253.40
FULTFulton Finan20190402A7.258.374.104.934.273.45
FUMBFirst Trust20190402ETF11.1213.1813.1813.180.000.00
FUNCedar Fair,20190402A21.439.706.286.913.422.79
FUNCFirst United20190402A103.8043.8940.2240.443.673.45
FUNDSprott Focus20190402A36.1822.87-16.04-18.4738.9041.34
FUSBFirst US Ban20190402A175.6772.2172.3372.27-0.12-0.06
FUTProShares Ma20190402ETF22.2818.41-27.72-27.7246.1346.13
FUTYFidelity MSC20190402ETF3.725.203.484.021.731.18
FUVArcimoto, In20190402A82.7643.7436.0437.017.706.73
FVFirst Trust20190402ETF5.896.085.355.420.730.66
FVALFidelity Val20190402ETF23.4417.1115.6315.651.481.46
FVCFirst Trust20190402ETF22.4511.2711.0811.070.190.21
FVCBFVCBankcorp,20190402A96.5835.4522.7522.7512.6912.69
FVDFirst Trust20190402ETF3.112.352.012.020.350.33
FVEFive Star Se20190402A277.70311.86236.42256.2675.4455.60
FVLFirst TrustV20190402ETF25.048.048.048.040.000.00
FWDBAdvisorShare20190402ETF63.4759.1159.1159.110.000.00
FWONALiberty Medi20190402A21.4224.331.4115.6322.928.70
FWONKLiberty Medi20190402A8.905.720.421.715.304.01
FWRDForward Air20190402A18.969.173.703.755.475.42
FXDFirst Trust20190402ETF4.643.472.782.990.690.48
FXGFirst Trust20190402ETF4.514.183.633.560.550.62
FXHFirst Trust20190402ETF5.283.663.553.190.110.47
FXIiShares Chin20190402ETF2.244.073.053.271.030.81
FXLFirst Trust20190402ETF3.362.201.501.600.690.60
FXNFirst Trust20190402ETF8.458.804.385.444.423.36
FXOFirst Trust20190402ETF4.393.061.581.561.481.50
FXPProShares Ul20190402ETF3.531.960.570.771.391.18
FXRFirst Trust20190402ETF4.463.873.363.490.500.38
FXUFirst Trust20190402ETF4.716.033.023.103.012.93
FXZFirst Trust20190402ETF5.023.185.563.36-2.38-0.17
FYCFirst Trust20190402ETF11.465.514.284.431.231.08
FYLDCambria Fore20190402ETF26.2018.0017.7817.880.230.12
FYTFirst Trust20190402ETF37.6720.3219.3820.290.940.03
FYXFirst Trust20190402ETF9.215.254.884.740.370.51
GGENPACT LIMI20190402A3.951.99-0.650.132.641.86
GAACambria Glob20190402ETF30.45181.50181.52181.02-0.020.48
GABCGerman Ameri20190402A29.8222.648.159.1614.4913.48
GAIAGaia, Inc. C20190402A37.8135.79-3.10-2.7338.8938.53
GAINGladstone In20190402A14.7112.555.386.487.176.07
GALSPDR SSgA Gl20190402ETF38.2017.3617.7717.28-0.410.08
GALTGalectin The20190402A53.9735.681.847.5033.8528.18
GAMRETFMG Video20190402ETF29.3317.0713.4313.733.643.35
GARSGarrison Cap20190402A47.7324.9120.3821.684.533.23
GASSStealthGas,20190402A78.5748.2732.8038.0915.4710.17
GATXGATX Corpora20190402A16.046.938.336.57-1.410.36
GAZiPath Series20190402ETN72.06389.26394.47397.07-5.21-7.81
GBCIGlacier Banc20190402A11.775.390.761.044.634.35
GBDCGolub Capita20190402A8.9510.053.334.136.725.92
GBFiShares Gove20190402ETF14.894.494.494.490.000.00
GBILGoldman Sach20190402ETF1.070.750.760.76-0.01-0.01
GBLGAMCO Invest20190402A100.5553.2844.0446.289.237.00
GBLIGlobal Indem20190402A297.61169.21141.56142.9327.6426.28
GBRNew Concept20190402A142.75141.75109.58114.2632.1727.49
GBTGlobal Blood20190402A24.0212.995.387.097.605.90
GBUYGoldman Sach20190402ETF12.1313.9813.5813.530.400.44
GBXThe Greenbri20190402A16.196.953.143.513.813.44
GCAPGain Capital20190402A28.1617.574.725.4312.8512.14
GCBCGreene Count20190402A120.13108.22108.22108.220.000.00
GCEClaymore/Rob20190402ETN227.69774.05715.34715.3458.7258.72
GCIGannett Co.,20190402A10.308.312.684.115.634.20
GCOGenesco Inc.20190402A20.467.363.524.113.843.25
GCOWPacer Global20190402ETF41.7228.4126.0526.602.361.81
GCPGCP Applied20190402A14.506.982.052.404.934.58
GDGeneral Dyna20190402A3.562.390.520.991.861.40
GDATGoldman Sach20190402ETF13.0510.179.9010.010.270.16
GDDYGoDaddy Inc20190402A5.092.661.593.721.06-1.06
GDENGolden Enter20190402A34.4210.721.023.979.706.75
GDMAGadsden Dyna20190402ETF16.0618.7215.7415.742.982.98
GDNAGoldman Sach20190402ETF14.4212.6712.6312.900.04-0.23
GDOTGreen Dot Co20190402A10.024.832.642.372.192.45
GDPGoodrich Pet20190402A222.90168.91163.03165.305.883.61
GDVDPrincipal Ac20190402ETF24.0513.5313.5313.530.000.00
GDXVanEck Vecto20190402ETF4.535.082.192.792.892.29
GDXJVanEck Vecto20190402ETF3.233.030.310.742.732.28
GEGeneral Elec20190402A9.818.014.655.323.352.69
GECGreat Elm Ca20190402A243.85105.7592.0792.0713.6813.68
GECCGreat Elm Ca20190402A52.4828.7527.7027.701.051.05
GEFGreif, Inc.20190402A16.897.373.283.574.103.80
GEFBGreif, Inc.20190402A171.5383.8679.9179.493.954.36
GELGenesis Ener20190402A14.1312.268.039.284.242.99
GEMGoldman Sach20190402ETF11.138.116.737.211.380.90
GENGenesis Heal20190402A87.7756.6753.8245.482.8511.19
GENCGencor Indus20190402A299.22101.5794.2097.887.373.68
GENYPrincipal Mi20190402ETF32.6711.82-1.96-2.5013.7814.32
GEOThe GEO Grou20190402A12.045.422.303.313.122.12
GEOSGeospace Tec20190402A96.2137.5514.5114.9923.0422.56
GERNGeron Corp20190402A57.9352.9930.7934.6022.1918.39
GESGuess?, Inc.20190402A9.255.032.092.012.943.01
GEVOGevo, Inc.20190402A82.5759.9636.8243.2523.1316.71
GFEDGuaranty Fed20190402A731.01641.59641.59641.590.000.00
GFFGriffon Corp20190402A22.5310.085.785.124.304.96
GFINGoldman Sach20190402ETF15.2413.489.999.883.493.60
GFNGeneral Fina20190402A104.0256.0030.3232.3925.6823.60
GGGGraco Inc20190402A5.732.631.491.191.141.44
GHGuardant Hea20190402A18.6815.042.667.7912.387.25
GHCGRAHAM HOLDI20190402A35.4021.356.4714.9214.706.43
GHLGreenhill &20190402A21.448.434.614.663.813.76
GHMGraham Corpo20190402A161.1583.9277.2177.966.715.95
GHYBGoldman Sach20190402ETF19.0914.0714.2714.13-0.20-0.05
GHYGiShares US &20190402ETF10.417.817.477.460.340.35
GIBCGI Inc.20190402A4.044.05-0.080.884.133.17
GIFIGulf Island20190402A59.3548.3434.0634.3514.2813.99
GIGBGoldman Sach20190402ETF9.407.517.417.460.110.05
GIGMGigaMedia Lt20190402A63.71146.71146.98146.48-0.270.22
GIISPDR S&P Glo20190402ETF13.355.234.664.660.570.57
GIIIG-Iii Appare20190402A11.989.39-0.07-1.699.4611.08
GILGildan Activ20190402A3.312.320.710.951.611.37
GILDGilead Scien20190402A1.642.750.471.182.281.58
GILTGilat Satell20190402A62.8777.6831.1833.2546.5144.44
GISGeneral Mill20190402A2.182.411.291.411.121.01
GKOSGlaukos Corp20190402A21.936.473.243.753.232.72
GLADGladstone Ca20190402A17.4712.594.144.098.458.49
GLBSGlobus Marit20190402A120.6976.8545.7057.4031.1519.45
GLBYWisdomTree Y20190402ETF52.71
GLBZGlen Burnie20190402A177.49116.17116.17116.170.000.00
GLDDGreat Lakes20190402A15.0414.813.914.1310.9010.68
GLDICredit Suiss20190402ETF102.5858.6256.9656.811.661.81
GLGTD Holdings,20190402A186.27179.18118.73148.6260.4530.57
GLIBAGCI Liberty,20190402A8.445.301.822.003.493.30
GLMDGalmed Pharm20190402A74.3850.2210.7614.5339.4635.70
GLNGGolar LNG Lt20190402A7.2914.04-0.081.7714.1312.27
GLOBGLOBANT S.A.20190402A18.167.706.136.911.570.79
GLOGGASLOG LTD20190402A14.299.7813.7814.70-4.00-4.91
GLOPGASLOG PARTN20190402A19.6817.4912.9513.864.553.63
GLPGlobal Partn20190402A32.7213.922.554.4711.379.45
GLPIGaming and L20190402A5.0322.614.044.5118.5718.10
GLREGreenlight C20190402A24.0011.542.773.628.787.92
GLTGlatfelter20190402A12.526.270.881.415.394.85
GLUUGlu Mobile I20190402A9.488.291.270.016.958.28
GLWCorning Inco20190402A2.992.531.371.571.160.95
GLYCGlycoMimetic20190402A36.8624.2710.6611.8613.6112.41
GMGeneral Moto20190402A2.672.943.221.98-0.290.95
GMANGoldman Sach20190402ETF13.0215.8015.4115.460.400.34
GMDAGamida Cell20190402A323.35348.36327.89337.0420.4711.31
GMEGameStop Cor20190402A10.298.433.623.844.814.56
GMEDGLOBUS MEDIC20190402A10.304.790.831.363.963.42
GMFSPDR S&P Eme20190402ETF25.7321.2419.7719.771.471.47
GMHIGores Metrop20190402A107.7625.8025.8025.800.000.00
GMLPGolar LNG Pa20190402A20.2013.817.288.656.535.16
GMOGeneral Moly20190402A214.50223.59215.67215.837.927.76
GMOMCambria Glob20190402ETF41.5436.0924.6329.5011.466.59
GMREGlobal Medic20190402A21.4922.6414.8015.487.847.18
GMSGMS Inc.20190402A17.249.571.832.747.746.83
GNAFMicroSectors20190402ETN45.243.373.373.370.000.00
GNCGNC Holdings20190402A40.8031.8923.4523.888.448.01
GNCAGenocea Bios20190402A155.62106.5491.8394.3714.7112.17
GNEGENIE ENERGY20190402A35.1621.805.496.0816.3115.72
GNKGENCO SHIPPI20190402A33.4025.439.6310.2015.8015.26
GNLGlobal Net L20190402A6.4111.666.437.445.354.32
GNMAiShares GNMA20190402ETF19.2712.8512.7512.750.110.11
GNMKGenMark Diag20190402A30.2820.2210.489.889.7310.34
GNPXGenprex, Inc20190402A457.61215.5586.57133.73128.9881.82
GNRSPDR S&P Glo20190402ETF7.374.903.753.731.151.17
GNRCGENERAC HOLD20190402A14.645.401.411.573.993.83
GNTXGentex Corp20190402A5.378.323.133.235.195.09
GNTYGuaranty Ban20190402A226.62150.33114.29136.0636.0414.27
GNUSGenius Brand20190402A73.3077.0238.7134.0638.3042.96
GNWGenworth Fin20190402A25.4420.148.2410.6111.909.53
GOATVanEck Vecto20190402ETF78.0429.9929.9929.990.000.00
GOAUUS Global GO20190402ETF33.7015.5115.5115.510.000.00
GOGLGolden Ocean20190402A30.9815.9212.7913.503.132.42
GOGOGogo Inc.20190402A23.1924.696.266.9118.4317.79
GOLDBarrick Gold20190402A7.446.553.693.352.863.21
GOLFAcushnet Hol20190402A17.597.432.072.715.354.72
GOODGladstone Co20190402A21.1314.2510.8110.583.443.68
GOOGAlphabet Inc20190402A5.213.811.322.482.491.33
GOOGLAlphabet Inc20190402A4.413.051.212.301.830.75
GOOSCanada Goose20190402A6.243.830.900.632.933.19
GOROGold Resourc20190402A28.4924.7210.3211.6214.4013.10
GOSSGossamer Bio20190402A100.9645.5828.1532.3717.4313.21
GOVTiShares U.S.20190402ETF3.992.431.592.310.830.12
GPAQGordon Point20190402A36.3718.9316.9816.981.941.94
GPCGenuine Part20190402A4.072.271.231.421.030.85
GPIGroup 1 Auto20190402A22.3012.974.085.598.897.37
GPKGraphic Pack20190402A8.006.182.353.373.832.81
GPLGreat Panthe20190402A29.5366.8426.4225.6040.4241.24
GPMTGranite Poin20190402A5.874.122.873.061.241.06
GPNGlobal Payme20190402A5.202.431.051.141.381.29
GPORGulfport Ene20190402A12.8312.533.054.099.498.45
GPREGreen Plains20190402A13.729.151.932.287.216.87
GPRKGEOPARK LIMI20190402A31.3914.319.359.934.964.38
GPROGoPro, Inc.20190402A15.3414.622.362.4212.2612.20
GPSThe Gap, Inc20190402A4.173.921.881.932.041.99
GPXGP Strategie20190402A52.0118.632.567.7916.0810.84
GQREFlexShares G20190402ETF6.627.385.846.441.540.94
GRAW.R. Grace &20190402A7.223.771.271.052.492.71
GRAFGraf Industr20190402A52.30137.81130.87130.876.946.94
GRBKGreen Brick20190402A36.0120.594.596.5716.0014.02
GRCThe Gorman-R20190402A47.8220.858.0011.1312.869.73
GREKGlobal X MSC20190402ETF12.3313.9611.6911.742.282.22
GRESIQ ARB Globa20190402ETF10.123.990.793.353.210.65
GRIDFirst Trust20190402ETF18.7419.9519.6918.110.261.84
GRIFGriffin Indu20190402A932.36264.92237.94264.3026.970.61
GRINGrindrod Shi20190402A305.37129.9582.1685.9447.7944.01
GRMNGarmin Ltd20190402A3.773.440.772.162.671.27
GRNBVanEck Vecto20190402ETF25.8312.3212.2812.280.040.04
GRNQGreenpro Cap20190402A1980.321048.54985.95985.9562.5962.59
GROWUS Global In20190402A210.82190.59126.86139.1263.7351.47
GRPNGroupon, Inc20190402A28.5722.2510.699.1411.5613.08
GRTSGritstone On20190402A169.6574.9742.3148.2232.6626.75
GRUAB Svensk Ek20190402ETN200.1488.5188.5188.510.000.00
GRUBGRUBHUB INC.20190402A9.085.131.812.153.332.99
GSGoldman Sach20190402A3.902.141.021.161.120.98
GSATGlobalstar,20190402A60.4254.2045.2247.418.986.79
GSBGlobalSCAPE,20190402A67.7237.3735.2631.822.115.55
GSBCGreat Southe20190402A162.6726.119.7511.5516.3614.56
GSCGS Connect S20190402ETN328.62
GSEUGoldman Sach20190402ETF31.6439.3013.8016.5825.5122.72
GSEWGoldman Sach20190402ETF12.709.388.889.130.500.25
GSHDGoosehead In20190402A80.4539.9831.2632.128.717.86
GSIEGoldman Sach20190402ETF13.888.088.117.45-0.030.62
GSITGSI Technolo20190402A108.8961.4428.2325.8433.2135.60
GSJYGoldman Sach20190402ETF49.8639.2441.3539.24-2.110.00
GSKYGreenSky, In20190402A16.9016.185.665.2210.5210.96
GSLGlobal Ship20190402A221.49127.54107.12115.7420.4211.80
GSLCGoldman Sach20190402ETF2.652.470.670.961.801.51
GSMFerroglobe P20190402A47.3639.8516.2616.4023.4523.31
GSPBarclays Ban20190402ETN19.4313.278.588.584.694.69
GSSGolden Star20190402A38.77123.5916.5942.89107.0080.70
GSSCGS ActiveBet20190402ETF20.7515.9920.9918.04-5.00-2.05
GSUMGridsum Hold20190402A234.17161.80114.96116.7946.8445.02
GSVGold Standar20190402A113.85130.48112.29111.4718.1919.01
GSYInvesco Ultr20190402ETF1.991.311.211.210.100.10
GTGoodyear Tir20190402A5.5514.289.9210.144.364.16
GTEGran Tierra20190402A42.8936.8023.5024.3613.2912.43
GTESGates Indust20190402A19.646.262.513.863.742.40
GTHXG1 Therapeut20190402A55.0044.505.4913.5739.0230.93
GTIMGood Times R20190402A237.38307.31279.74285.3527.5721.96
GTIPGoldman Sach20190402ETF5.585.725.725.720.000.00
GTLSChart Indust20190402A17.037.100.702.656.404.45
GTNGray Televis20190402A8.576.321.261.235.065.09
GTNAGray Televis20190402A333.9899.4984.7984.7914.7014.70
GTOInvesco Tota20190402ETF27.8624.2925.0425.04-0.75-0.75
GTSTriple-S Man20190402A33.1613.242.122.7011.1210.54
GTTGTT Communic20190402A25.4511.134.784.946.356.20
GTXGarrett Moti20190402A21.659.594.903.734.695.86
GTYGetty Realty20190402A22.5711.951.922.7410.039.21
GTYHGTY Technolo20190402A301.49115.90106.79106.799.109.10
GUDBSage ESG Int20190402ETF37.874.674.674.670.000.00
GULFWisdomTree20190402ETF134.9251.5563.6763.67-12.11-12.11
GUNRFlexShares G20190402ETF3.492.671.601.771.070.90
GUREGulf Resourc20190402A152.92135.1285.8894.5049.2440.62
GURUGlobal X Gur20190402ETF20.3012.2112.3012.29-0.09-0.08
GUSHDirexion Dai20190402ETF9.187.945.754.882.193.06
GVGoldfield Co20190402A81.8989.8322.8122.6367.0367.20
GVAGranite Cons20190402A16.795.791.842.693.943.10
GVALCambria Glob20190402ETF23.2114.8814.0814.080.800.80
GVIiShares Inte20190402ETF2.711.371.231.250.140.12
GVIPGoldman Sach20190402ETF15.1410.988.6610.272.320.71
GVPGSE Systems,20190402A282.78164.0898.78165.9865.30-1.90
GWBGreat Wester20190402A14.006.052.853.983.202.07
GWGHGWG Holdings20190402A194.01179.34179.34179.340.000.00
GWREGUIDEWIRE SO20190402A7.253.221.351.551.871.66
GWRSGlobal Water20190402A75.6354.6627.8330.9926.8223.66
GWWW.W. Grainge20190402A7.533.871.001.322.862.54
GWXSPDR S&P Int20190402ETF12.167.297.007.010.290.28
GXCSPDR S&P Chi20190402ETF4.492.602.111.920.500.69
GXFGlobal X FTS20190402ETF86.42935.9040.6328.51895.27907.39
GXGGlobal X MSC20190402ETF36.9520.6210.009.8510.6210.77
GYLDArrow Dow Jo20190402ETF104.9070.4864.6965.775.794.72
GYROGyrodyne, LL20190402A756.74691.71691.71691.710.000.00
HHyatt Hotels20190402A6.247.477.647.55-0.17-0.08
HAHawaiian Hol20190402A11.0813.406.516.906.896.49
HACKETFMG Prime20190402ETF7.1812.213.824.278.397.94
HAEHaemonetics20190402A11.213.482.321.311.162.16
HAFCHanmi Financ20190402A16.628.751.301.837.456.92
HAINHain Celesti20190402A5.757.740.960.956.796.80
HALHalliburton20190402A3.373.551.431.672.121.88
HALLHallmark Fin20190402A218.5559.6350.3650.799.278.84
HALOHalozyme The20190402A15.3122.195.376.3016.8515.90
HAPVanEck Vecto20190402ETF18.695.115.253.20-0.141.91
HARPHarpoon Ther20190402A405.16260.75234.62230.6126.1330.14
HASHasbro, Inc.20190402A4.366.021.181.664.834.35
HASIHANNON ARMST20190402A9.656.454.485.341.981.12
HAUDiShares Curr20190402ETF45.4128.5228.5228.520.000.00
HAUZXtrackers In20190402ETF64.4734.8734.8734.870.000.00
HAWXiShares Curr20190402ETF17.587.285.838.171.45-0.89
HAYNHaynes Inter20190402A71.6029.195.177.9424.0121.24
HBANHuntington B20190402A7.6012.401.641.8610.7710.56
HBBHamilton Bea20190402A113.9763.1444.7352.2118.4010.93
HBCPHome Bancorp20190402A190.3678.1263.5065.3014.6212.82
HBIHanesbrands,20190402A5.684.941.842.253.092.68
HBIOHarvard Bios20190402A122.8858.7741.5243.8117.2514.96
HBMHudbay Miner20190402A13.5611.522.472.969.038.57
HBMDHoward Banco20190402A292.7784.4661.8369.2522.6315.21
HBNCHorizon Banc20190402A24.6012.00-1.051.7913.0510.21
HBPHuttig Build20190402A471.00159.66136.59136.5923.0723.07
HCAHCA Healthca20190402A4.522.541.621.990.920.55
HCAPHarvest Capi20190402A119.9859.3549.5750.129.789.23
HCCWarrior Met20190402A9.335.272.552.212.723.06
HCCHHL Acquisiti20190402A60.18
HCCIHeritage-Cry20190402A43.3230.677.679.2122.9921.46
HCFTHunt Compani20190402A51.1522.3215.7413.616.588.71
HCHCHC2 Holdings20190402A64.1224.2418.7117.685.536.56
HCIHCI Group, I20190402A44.0525.4212.8812.7512.5412.67
HCKTHackett Grou20190402A31.3819.623.405.2516.2114.37
HCSGHealthcare S20190402A9.317.460.092.637.384.83
HDHome Depot,20190402A2.411.630.790.990.850.64
HDAWXtrackers MS20190402ETF58.526.936.936.930.000.00
HDEFXtrackers MS20190402ETF22.3112.510.491.4412.0211.07
HDGProShares He20190402ETF44.5714.678.748.745.925.92
HDGEAdvisorShare20190402ETF20.4016.2015.3215.110.881.09
HDMVFirst Trust20190402ETF21.8011.8511.8011.810.050.04
HDSHD Supply Ho20190402A4.119.881.854.888.055.01
HDSNHudson Techn20190402A126.2975.3726.2639.3349.1136.03
HDViShares Core20190402ETF1.131.900.350.281.551.62
HEHawaiian Ele20190402A4.992.941.321.511.621.43
HEARTurtle Beach20190402A22.9219.275.536.9813.7412.29
HEBTHebron Techn20190402A539.97420.15404.39404.3915.7615.76
HECOStrategy Sha20190402ETF17.4513.6912.9613.510.720.18
HEDJWisdomTree E20190402ETF1.551.790.160.251.631.54
HEEMiShares Curr20190402ETF15.0911.1012.2110.29-1.110.80
HEESH&E Equipmen20190402A26.7845.25-1.2532.5446.5012.70
HEFAiShares Curr20190402ETF3.423.462.853.180.620.28
HEIHEICO Corpor20190402A7.864.221.291.952.932.28
HEIAHEICO CORP C20190402A12.984.142.002.312.141.83
HELEHelen Of Tro20190402A17.556.360.711.965.664.40
HEPHolly Energy20190402A17.559.284.185.045.104.24
HESHess Corpora20190402A4.452.971.481.241.491.72
HESMHess Midstre20190402A27.7418.379.258.109.1210.27
HEWCiShares Curr20190402ETF27.517.04-9.47-9.8716.5116.91
HEWGiShares Curr20190402ETF3.833.772.472.321.301.45
HEWIiShares Curr20190402ETF13.9621.0821.0821.080.000.00
HEWJiShares Curr20190402ETF3.223.321.911.831.411.48
HEWLiShares Curr20190402ETF9.2812.033.613.618.428.42
HEWPiShares Curr20190402ETF50.063.363.363.360.000.00
HEWUiShares Curr20190402ETF21.1017.7017.7017.700.000.00
HEWWiShares Curr20190402ETF92.162.61-4.44-6.107.058.71
HEXOHEXO Corp.20190402A15.4822.4915.0415.417.457.08
HEZUiShares Curr20190402ETF3.612.922.672.630.250.30
HFBLHome Federal20190402A466.99187.48157.04187.4830.450.00
HFCHOLLYFRONTIE20190402A4.413.180.911.102.272.08
HFFGHF Foods Gro20190402A128.6345.0427.3827.3817.6617.66
HFWAHeritage Fin20190402A16.897.72-0.130.467.867.26
HFXEIQ 50 Percen20190402ETF25.8010.4210.4210.420.000.00
HFXIIQ 50 Percen20190402ETF31.0714.4111.0912.973.311.44
HFXJIQ 50 Percen20190402ETF47.46
HGSHChina HGS Re20190402A528.69632.15627.94627.944.204.20
HGVHilton Grand20190402A6.094.562.512.702.051.87
HHCThe Howard H20190402A12.745.141.842.613.302.52
HHHHWealthbridge20190402A72.8824.34-27.77-27.7752.1152.11
HHSHarte-Hanks,20190402A346.3440.05159.42159.42-119.37-119.37
HIHillenbrand,20190402A14.295.950.781.765.174.19
HIBBHibbett Spor20190402A12.1112.500.350.9912.1511.51
HIGThe Hartford20190402A2.412.300.941.341.360.96
HIHOHighway Hold20190402A343.27111.2486.4788.1324.7723.11
HIIHuntington I20190402A9.434.771.302.043.472.74
HILHill Interna20190402A134.9467.7347.1954.8820.5412.86
HIPSGraniteShare20190402ETF64.6722.3223.3522.81-1.03-0.49
HIWHighwoods Pr20190402A5.464.112.512.531.591.58
HJLIHancock Jaff20190402A257.25158.95120.58128.3538.3730.60
HJPXiShares Curr20190402ETF29.41
HLHecla Mining20190402A44.6135.2223.4324.5711.7910.65
HLFHerbalife Nu20190402A5.532.751.511.641.251.11
HLIHoulihan Lok20190402A21.6011.136.096.915.044.22
HLITHarmonic Inc20190402A21.6221.0012.3212.988.688.02
HLNEHamilton Lan20190402A36.1042.77-1.9335.9944.716.78
HLTHilton World20190402A2.051.960.220.441.741.52
HLXHelix Energy20190402A13.5811.826.925.844.905.98
HMGHMG / Courtl20190402A489.3090.6776.8383.7913.846.88
HMHCHoughton Mif20190402A16.9814.180.802.1213.3812.06
HMLPHOEGH LNG PA20190402A21.3715.782.245.4713.5410.31
HMNHorace Mann20190402A17.454.781.822.452.952.33
HMNFHMN Financia20190402A367.16178.71178.69178.690.020.02
HMOPHartford Mun20190402ETF23.8121.9821.9821.980.000.00
HMSTHomeStreet,20190402A28.287.621.011.076.616.55
HMSYHMS Holdings20190402A12.0513.122.283.6610.849.46
HMTVHemisphere M20190402A89.8330.9528.8527.812.093.13
HNDLStrategy Sha20190402ETF70.19120.99118.42117.982.583.01
HNGRHanger Inc.20190402A19.846.533.094.613.441.92
HNIHNI Corporat20190402A18.666.993.513.573.483.42
HNNAHennessy Adv20190402A111.5592.9392.9392.930.000.00
HNRGHallador Ene20190402A93.4077.93-1.27-0.1879.2078.11
HOFTHooker Furni20190402A85.7335.6521.3122.8114.3512.84
HOGHarley-David20190402A4.212.641.041.261.611.39
HOLDAdvisorShare20190402ETF7.713.163.153.150.010.01
HOLIHollsys Auto20190402A19.2619.671.642.2818.0217.39
HOLXHologic Inc20190402A3.563.77-0.670.444.453.34
HOMBHome BancSha20190402A7.095.600.991.144.614.45
HOMEAt Home Grou20190402A8.896.352.692.793.653.57
HOMZHoya Capital20190402ETF18.3522.2621.9221.950.340.31
HONHoneywell In20190402A1.630.930.240.390.690.53
HONEHarborOne Ba20190402A30.9714.999.7211.495.273.50
HOPEHope Bancorp20190402A8.3913.942.071.9511.8711.99
HOTHHoth Therape20190402A431.63294.50262.37264.2132.1430.29
HOVHovnanian En20190402A76.7540.1021.7520.7418.3619.37
HPHelmerich &20190402A5.983.381.021.502.371.88
HPEHewlett Pack20190402A6.324.822.262.352.562.47
HPPHudson Pacif20190402A5.523.350.310.363.042.99
HPQHP Inc.20190402A5.094.101.521.802.582.30
HPRHighPoint Re20190402A46.8431.9125.3126.546.585.32
HQYHealthEquity20190402A14.6711.092.092.099.009.00
HRHealthcare R20190402A5.1114.934.835.7010.129.35
HRBH&R Block, I20190402A4.324.311.802.482.511.83
HRCHILL-ROM HOL20190402A9.195.551.923.713.631.84
HRIHerc Holding20190402A30.5514.638.929.635.715.00
HRLHormel Foods20190402A2.622.190.900.901.291.29
HROWHarrow Healt20190402A91.2972.8652.5654.6420.3018.22
HRTGHERITAGE INS20190402A29.6016.628.3010.478.326.15
HRTXHeron Therap20190402A13.5311.721.725.499.996.23
HRZNHorizon Tech20190402A26.4331.6413.0012.9818.6418.66
HSCHarsco Corpo20190402A17.296.992.883.464.113.54
HSCZiShares Curr20190402ETF18.197.217.217.210.000.00
HSDTHelius Medic20190402A165.35139.36126.84129.0712.5310.29
HSICHenry Schein20190402A3.624.81-0.49-1.935.306.75
HSIIHeidrick & S20190402A28.3111.740.561.7311.1810.01
HSKAHeska Corp20190402A56.9620.037.8510.2512.189.78
HSONHudson Globa20190402A284.47222.86167.89185.7854.9737.09
HSPXGlobal X S&P20190402ETF41.6912.1311.9411.880.190.24
HSRTHartford Sho20190402ETF32.242.032.032.030.000.00
HSTHost Hotels20190402A5.194.831.271.813.563.02
HSTMHealthStream20190402A25.0611.384.824.936.566.45
HSYThe Hershey20190402A4.065.670.070.265.605.41
HTHersha Hospi20190402A11.936.942.362.224.594.72
HTAHEALTHCARE T20190402A4.105.613.233.492.392.13
HTABHartford Sch20190402ETF77.31
HTBIHomeTrust Ba20190402A39.3913.848.227.965.495.75
HTBKHeritage Com20190402A17.388.813.553.185.265.63
HTBXHeat Biologi20190402A120.62103.8074.1675.6229.6428.17
HTGCHercules Cap20190402A8.796.635.645.430.981.18
HTGMHTG Molecula20190402A82.9758.4626.4826.8231.9831.63
HTHHILLTOP HOLD20190402A9.536.383.763.962.622.42
HTLDHeartland Ex20190402A11.5523.283.633.9819.6519.30
HTLFHeartland Fi20190402A27.7910.404.834.775.565.62
HTRBHartford Tot20190402ETF18.8210.6510.6510.650.000.00
HTUSHull Tactica20190402ETF20.5314.1713.6313.560.540.61
HTZHertz Global20190402A7.746.541.172.375.384.17
HUBBHubbell Inco20190402A10.844.163.744.030.420.13
HUBGHUB Group In20190402A18.3023.022.8615.8120.167.21
HUBSHUBSPOT, INC20190402A16.425.913.693.932.221.98
HUDHudson Ltd.20190402A29.9216.124.346.3411.789.78
HUMHumana Inc.20190402A5.633.692.182.541.501.15
HUNHuntsman Cor20190402A4.844.912.412.442.502.47
HURCHurco Cos In20190402A109.6734.1121.0923.4913.0210.62
HURNHuron Consul20190402A64.5816.579.1910.487.386.09
HUSAHouston Amer20190402A74.30152.22138.17141.1714.0511.04
HUSEStrategy Sha20190402ETF18.456.668.408.16-1.74-1.50
HUSVFirst Trust20190402ETF9.818.028.048.05-0.03-0.04
HVBCHV Bancorp,20190402A179.626.196.196.190.000.00
HVTHaverty Furn20190402A19.957.714.184.623.533.09
HVTAHaverty Furn20190402A154.50
HWBKHawthorn Ban20190402A233.78132.07126.72133.365.34-1.30
HWCCHouston Wire20190402A173.4594.9391.4791.393.463.54
HWKNHawkins Inc20190402A95.9335.0023.8023.7811.2011.23
HXLHexcel Corpo20190402A8.783.291.772.011.521.28
HYHYSTER-YALE20190402A60.7828.4910.7612.3017.7216.18
HYDVanEck Vecto20190402ETF1.892.221.791.880.420.34
HYDBiShares Edge20190402ETF11.616.686.766.76-0.08-0.08
HYDWXtrackers Lo20190402ETF11.77
HYEMVanEck Vecto20190402ETF24.2511.099.7710.211.320.87
HYGiShares iBox20190402ETF1.163.693.543.590.160.12
HYGHiShares Inte20190402ETF6.665.234.665.290.57-0.06
HYGVFlexShares H20190402ETF16.4512.4312.4312.430.000.00
HYHGProShares Hi20190402ETF31.9721.2521.2721.27-0.03-0.03
HYIHXtrackers Hi20190402ETF76.4630.3730.3730.370.000.00
HYLBXtrackers US20190402ETF2.073.012.822.830.190.18
HYLDHigh Yield E20190402ETF48.7921.5721.3021.380.270.19
HYLSFirst Trust20190402ETF4.983.731.401.352.332.39
HYLVIQ S&P High20190402ETF13.5315.709.789.785.915.91
HYMBSPDR Nuveen20190402ETF5.162.972.602.770.380.20
HYNDWisdomTree T20190402ETF48.3829.6714.3814.3815.2915.29
HYREHyreCar Inc.20190402A84.3748.9524.8825.2224.0723.73
HYSPIMCO 0-5 Ye20190402ETF2.271.852.332.18-0.48-0.32
HYUPXtrackers Hi20190402ETF13.8614.1013.2713.270.830.83
HYXEiShares iBox20190402ETF20.6116.5616.5616.560.000.00
HYXUiShares Glob20190402ETF16.1510.1710.3310.33-0.16-0.16
HYZDWisdomTree T20190402ETF28.2814.5013.6913.690.810.81
HZNHorizon Glob20190402A88.5357.4212.6638.1244.7619.30
HZNPHorizon Ther20190402A10.005.901.682.524.223.38
HZOMarineMax, I20190402A20.4613.536.697.346.846.19
IINTELSAT S.20190402A13.3510.625.616.265.024.36
IACIAC/InterAct20190402A9.764.681.712.062.972.62
IAGIAMGold Corp20190402A29.4724.6410.9312.7813.7111.86
IAGGiShares Core20190402ETF2.591.821.421.440.400.38
IAIiShares U.S.20190402ETF6.463.863.683.730.170.12
IAKiShares U.S.20190402ETF9.722.911.932.180.970.72
IARTIntegra Life20190402A9.416.092.911.773.184.31
IATiShares U.S.20190402ETF2.852.97-0.060.513.032.46
IAUFiShares Gold20190402ETF5.148.658.578.650.080.00
IBBiShares Nasd20190402ETF2.341.660.740.760.920.90
IBCEiShares iBon20190402ETF41.5323.3523.3423.340.010.01
IBCPIndependent20190402A21.0014.252.032.2712.2211.98
IBDInspire Corp20190402ETF45.7628.3122.4325.675.882.64
IBDDiShares iBon20190402ETF26.4116.9617.5617.56-0.61-0.61
IBDLiShares iBon20190402ETF4.303.062.962.960.100.10
IBDMiShares iBon20190402ETF4.073.453.453.450.000.00
IBDNiShares iBon20190402ETF4.131.311.331.28-0.020.03
IBDOiShares iBon20190402ETF4.815.887.317.28-1.43-1.40
IBDPiShares iBon20190402ETF8.067.156.716.710.440.44
IBDQiShares iBon20190402ETF10.506.707.227.44-0.52-0.75
IBDRiShares iBon20190402ETF16.3916.8716.5716.570.300.30
IBDSiShares iBon20190402ETF19.2111.4910.7511.450.750.04
IBDTiShares iBon20190402ETF30.5916.8717.4617.34-0.59-0.47
IBIOiBio, Inc.20190402A151.1294.7769.2169.1725.5625.60
IBKCIBERIABANK C20190402A14.815.680.101.375.584.31
IBKRInteractive20190402A15.837.15-0.032.167.194.99
IBMInternationa20190402A1.481.24-0.30-0.101.551.34
IBMIiShares iBon20190402ETF7.866.686.686.680.000.00
IBMJiShares iBon20190402ETF10.467.738.958.95-1.23-1.23
IBMKiShares iBon20190402ETF19.8211.029.7911.271.24-0.24
IBMLiShares iBon20190402ETF8.606.225.985.400.250.82
IBMMiShares iBon20190402ETF11.4512.8312.6512.650.190.19
IBMNiShares iBon20190402ETF18.6817.0716.7017.000.370.06
IBNDSPDR Bloombe20190402ETF33.3330.5031.5030.49-1.000.01
IBOCInternationa20190402A13.624.121.191.302.932.82
IBPINSTALLED BU20190402A33.9512.334.755.257.587.09
IBTXIndependent20190402A24.5511.821.633.0210.198.80
IBUYAmplify Onli20190402ETF13.4011.600.200.1811.4011.42
ICADIcad Inc20190402A165.2067.4844.1247.7123.3619.76
ICBKCounty Banco20190402A235.1288.5578.0878.0810.4710.47
ICCCImmucell Cor20190402A240.35210.52163.63203.6346.896.90
ICCHICC Holdings20190402A542.37522.13522.13522.130.000.00
ICDIndependence20190402A68.2436.1228.1027.978.028.15
ICEIntercontine20190402A1.811.290.490.640.800.65
ICFiShares Cohe20190402ETF3.381.850.430.561.421.29
ICFIICF Internat20190402A23.6611.72-0.851.8812.579.84
ICHRIchor Holdin20190402A22.738.920.912.048.026.89
ICLIsrael Chemi20190402A23.5018.1812.2813.495.914.69
ICLNiShares Glob20190402ETF16.5314.7112.2713.582.451.13
ICLRIcon Plc20190402A17.689.532.263.187.276.35
ICOLiShares MSCI20190402ETF57.53129.9676.3445.4053.6184.56
ICONIconix Brand20190402A117.7489.7779.7677.0610.0112.71
ICOWPacer Develo20190402ETF23.0016.638.797.777.848.86
ICPTIntercept Ph20190402A24.2318.027.007.6211.0310.41
ICSHiShares Liqu20190402ETF1.991.701.691.620.010.08
ICUIICU Medical20190402A17.857.205.134.772.072.43
ICVTiShares Conv20190402ETF7.266.815.856.290.960.52
IDAIDACORP, Inc20190402A11.194.662.031.802.632.86
IDCCInterDigital20190402A11.087.680.180.697.506.99
IDEViShares Core20190402ETF5.707.332.995.814.341.53
IDEXIdeanomics,20190402A73.8684.6245.2345.2039.3939.42
IDHQInvesco S&P20190402ETF58.8718.0611.9411.936.126.13
IDLBInvesco FTSE20190402ETF44.0334.4033.8633.860.540.54
IDLVInvesco S&P20190402ETF14.658.366.627.181.741.17
IDMOInvesco S&P20190402ETF58.1757.7957.7957.790.000.00
IDNIntellicheck20190402A115.9881.0467.7173.0613.337.98
IDOGALPS Interna20190402ETF22.819.889.459.610.420.27
IDRAIdera Pharma20190402A71.3452.7822.8121.8029.9730.99
IDTIDT Corporat20190402A54.8029.8023.5124.036.295.77
IDUiShares U.S.20190402ETF3.872.020.360.411.651.61
IDViShares Inte20190402ETF3.242.671.922.340.750.32
IDXVanEck Vecto20190402ETF20.7117.0415.1415.071.90