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 Avg20190422A6.504.931.912.353.022.58
ETF_AvgVW ETF Avg20190422ETF2.113.222.132.291.100.93
ETN_AvgVW ETN Avg20190422ETN20.9315.2111.0011.384.203.84
AAgilent Tech20190422A4.112.020.390.661.621.36
AAAlcoa Corpor20190422A4.914.201.232.312.971.90
AAAUPerth Mint P20190422ETF7.9515.049.469.465.585.58
AADRAdvisorShare20190422ETF41.1045.7545.9145.91-0.17-0.17
AALAmerican Air20190422A3.193.591.120.812.472.79
AAMCAltisource A20190422A1135.45316.63-605.49-605.49922.12922.12
AAMEAtlantic Ame20190422A332.10253.60174.20174.2079.4079.40
AANAaron's, Inc20190422A10.557.523.533.623.993.90
AAOIApplied Opto20190422A18.4014.139.7211.254.422.89
AAONAaon Inc20190422A36.3346.1835.8935.6010.3010.58
AAPADVANCE AUTO20190422A7.633.111.191.241.911.86
AAPLApple Inc.20190422A0.801.070.280.060.791.01
AATAMERICAN ASS20190422A11.958.451.141.927.316.53
AAUAlmaden Mine20190422A65.47105.2087.0187.0018.1918.19
AAWWAtlas Air Wo20190422A20.4713.044.013.769.039.29
AAXJiShares MSCI20190422ETF1.511.450.500.540.950.91
AAXNAxon Enterpr20190422A19.9713.383.474.349.919.04
ABAllianceBern20190422A7.994.552.903.021.641.52
ABBVABBVIE INC.20190422A2.342.311.491.620.830.69
ABCAmerisourceB20190422A6.042.860.861.411.991.45
ABCBAmeris Banco20190422A11.306.742.983.613.773.14
ABEOAbeona Thera20190422A26.2834.4113.6515.4720.7618.94
ABGAsbury Autom20190422A23.6110.574.745.885.834.69
ABIOARCA biophar20190422A196.65140.06128.94128.5011.1211.56
ABMABM Industri20190422A9.674.011.041.362.962.64
ABMDAbiomed Inc20190422A15.369.654.235.565.434.09
ABRArbor Realty20190422A7.596.843.713.913.132.93
ABTAbbott Labor20190422A2.143.261.822.061.441.20
ABUSArbutus Biop20190422A70.9849.4422.4922.1726.9527.26
ACAssociated C20190422A399.78162.21162.22162.210.000.00
ACAArcosa, Inc.20190422A27.518.492.775.595.722.90
ACADAcadia Pharm20190422A11.429.402.743.876.665.53
ACBAurora Canna20190422A11.0010.997.107.453.903.54
ACBIAtlantic Cap20190422A18.8623.211.757.1821.5116.02
ACCAmerican Cam20190422A6.023.830.160.293.673.54
ACCOAcco Brands20190422A13.7211.855.406.816.475.04
ACERAcer Therape20190422A92.6838.3524.9428.4413.429.91
ACESALPS Clean E20190422ETF25.2264.561.24-3.0863.3367.64
ACGLArch Capital20190422A3.693.761.081.482.532.13
ACHCAcadia Healt20190422A12.8020.411.02-7.6219.3928.03
ACHVAchieve Life20190422A99.5369.4552.6956.0216.7613.42
ACIAAcacia Commu20190422A20.3614.201.721.9112.4812.29
ACIUAC Immune SA20190422A58.6448.7730.0933.0518.6815.72
ACIWACI Worldwid20190422A6.854.060.130.733.933.33
ACLSAxcelis Tech20190422A17.9418.56-0.490.7819.0517.78
ACMAecom20190422A6.344.532.452.402.082.13
ACMRACM Research20190422A80.0948.8019.4221.9229.3826.88
ACNAccenture PL20190422A1.912.800.720.612.082.19
ACNBACNB Corp20190422A257.3096.2347.4150.1748.8246.07
ACORAcorda Thera20190422A17.3625.06-2.122.8627.1822.19
ACREAres Commerc20190422A9.786.883.973.792.913.09
ACRSAclaris Ther20190422A30.6836.273.949.0332.3227.23
ACRXAcelRx Pharm20190422A30.4826.464.405.0522.0521.38
ACSGXtrackers MS20190422ETF38.9037.3537.3537.350.000.00
ACSIAmerican Cus20190422ETF13.4423.6630.2930.21-6.63-6.56
ACSTAcasti Pharm20190422A124.95126.1455.6361.0070.5165.14
ACTAdvisorShare20190422ETF14.1214.4616.4416.50-1.98-2.04
ACTGAcacia Resea20190422A77.0154.4843.7442.7110.7411.77
ACUAcme United20190422A368.58139.3593.4470.0345.9169.32
ACWFiShares Edge20190422ETF22.8310.3910.9010.36-0.510.02
ACWIiShares MSCI20190422ETF1.391.240.550.620.690.61
ACWViShares Edge20190422ETF3.883.062.682.990.380.07
ACWXiShares MSCI20190422ETF2.201.781.801.98-0.03-0.21
ACYAeroCentury20190422A303.37145.7678.29145.7667.470.00
ADBEAdobe Inc.20190422A2.924.961.330.683.634.28
ADCAgree Realty20190422A13.577.813.013.804.804.01
ADESAdvanced Emi20190422A17.5313.530.331.5613.2011.97
ADIAnalog Devic20190422A2.433.58-0.030.053.613.53
ADILAdial Pharma20190422A168.33135.12104.81114.8830.3120.24
ADMArcher Danie20190422A2.492.611.211.341.391.27
ADMAADMA Biologi20190422A34.8924.996.8612.4118.1312.58
ADMPAdamis Pharm20190422A92.5759.7141.2542.5018.4617.22
ADMSAdamas Pharm20190422A33.4927.9310.829.4317.1118.50
ADNTAdient plc O20190422A7.077.361.692.885.674.49
ADPAutomatic Da20190422A3.182.901.140.301.752.60
ADREInvesco BLDR20190422ETF33.369.7512.8112.81-3.06-3.06
ADROAduro Biotec20190422A48.8142.0022.5325.6019.4816.40
ADSAlliance Dat20190422A7.963.250.450.842.812.41
ADSKAutodesk Inc20190422A4.402.310.831.001.481.32
ADSWAdvanced Dis20190422A4.583.271.651.871.621.40
ADTADT Inc.20190422A15.2211.526.045.965.475.56
ADTNAdtran Inc20190422A16.7825.8011.6913.3514.1212.45
ADUSAddus HomeCa20190422A49.9323.5310.2713.4413.2610.09
ADVMAdverum Biot20190422A41.2023.351.008.9722.3514.38
ADXSAdvaxis, Inc20190422A43.5137.672.3810.7435.3026.94
AEAdams Resour20190422A564.94159.42159.43159.43-0.01-0.01
AEEAmeren Corpo20190422A3.231.650.620.651.030.99
AEGNAegion Corp20190422A23.9413.922.544.7911.389.13
AEHRAehr Test Sy20190422A153.8983.3664.1556.2419.2127.12
AEISAdvanced Ene20190422A20.849.934.474.645.465.29
AELAmerican Equ20190422A11.567.473.673.263.794.20
AEMAgnico Eagle20190422A2.942.581.301.251.291.33
AEMDAETHLON MEDI20190422A415.28472.81426.43431.0746.3741.74
AEOAmerican Eag20190422A4.773.590.920.992.682.60
AEPAmerican Ele20190422A1.581.130.390.430.740.70
AERAercap Holdi20190422A7.393.491.541.811.951.68
AERIAerie Pharma20190422A23.9111.384.955.256.426.12
AESAES Corporat20190422A5.715.272.542.782.732.49
AEYADDvantage T20190422A119.39104.3977.2277.2227.1727.17
AEYEAudioEye, In20190422A242.34178.1172.1367.20105.97110.90
AEZSAeterna Zent20190422A50.3175.6532.5132.8943.1442.77
AFCAllied Capit20190422A36.6718.388.7515.779.632.60
AFGAmerican Fin20190422A10.623.681.732.081.941.59
AFHAtlas Financ20190422A146.38116.3783.5083.7832.8732.59
AFIArmstrong Fl20190422A29.0613.988.388.825.605.16
AFIFAnfield Univ20190422ETF19.0139.3913.2838.8826.110.50
AFINAmerican Fin20190422A29.8825.8430.4030.38-4.57-4.54
AFKVanEck Vecto20190422ETF44.9649.5260.2653.43-10.75-3.91
AFLAflac Inc.20190422A2.313.251.281.331.971.92
AFMDAffimed N.V.20190422A33.9048.2315.7612.0232.4736.21
AFTYPacer CSOP F20190422ETF18.6315.8811.0915.014.790.87
AGFIRST MAJEST20190422A16.8614.457.769.046.695.41
AGCOAGCO Corpora20190422A7.184.330.190.704.143.64
AGEAgeX Therape20190422A178.53355.78294.71374.3261.07-18.54
AGENAgenus Inc.20190422A40.5832.8814.9116.2617.9616.61
AGFSAgroFresh So20190422A59.8047.8526.6822.6021.1825.25
AGGiShares Core20190422ETF0.931.040.790.790.250.25
AGGPIQ Enhanced20190422ETF12.735.955.885.880.070.07
AGGYWisdomTree Y20190422ETF9.456.356.345.920.010.43
AGIAlamos Gold20190422A21.5317.466.818.6010.658.84
AGIOAgios Pharma20190422A36.5421.896.045.9215.8515.97
AGLEAeglea BioTh20190422A43.6622.18-7.41-0.4629.5922.64
AGMFederal Agri20190422A54.1330.0121.7821.778.228.23
AGMAFederal Agri20190422A134.8881.3174.3471.946.969.37
AGMHAGM Group Ho20190422A532.67101.71-71.27-71.27172.98172.98
AGNAllergan plc20190422A5.403.711.671.952.031.75
AGNCAGNC Investm20190422A5.524.221.891.822.332.40
AGNDWisdomTree T20190422ETF37.583.973.973.970.000.00
AGOAssured Guar20190422A6.013.471.761.681.711.79
AGRAvangrid, In20190422A5.986.100.260.315.845.79
AGROADECOAGRO S.20190422A23.2830.888.167.4922.7223.39
AGRXAgile Therap20190422A174.08193.81106.39137.4887.4256.33
AGSPlayAGS, Inc20190422A22.986.812.682.834.143.98
AGTiShares MSCI20190422ETF43.0324.4241.7227.48-17.30-3.07
AGTCApplied Gene20190422A124.9162.5145.0245.8517.4916.65
AGXArgan, Inc20190422A26.0712.012.434.349.587.68
AGYSAgilysys, In20190422A43.7229.596.356.8423.2422.75
AGZiShares Agen20190422ETF2.351.591.551.560.050.04
AGZDWisdomTree T20190422ETF12.345.607.677.67-2.07-2.07
AHCA.H. Belo Co20190422A55.5734.9564.5153.49-29.56-18.54
AHHArmada Hoffl20190422A16.369.003.823.805.185.19
AHPIAllied Healt20190422A317.90314.54305.07314.549.480.00
AHTAshford Hosp20190422A21.6819.697.5110.3112.179.39
AIArlington As20190422A13.3013.748.769.054.984.70
AIAiShares Asia20190422ETF9.8113.7013.6513.640.040.05
AIEQAI Powered E20190422ETF18.0915.2212.8511.672.373.54
AIGAmerican Int20190422A2.672.751.461.161.291.59
AIHSSenmiao Tech20190422A285.65162.01106.26141.2455.7420.77
AIIQAI Powered I20190422ETF25.6410.5110.5110.510.000.00
AIMCAltra Indust20190422A10.3912.32-0.071.8012.3910.52
AIMTAimmune Ther20190422A18.7315.495.376.1310.129.36
AINAlbany Inter20190422A22.0711.956.007.195.954.76
AINCAshford Inc.20190422A217.64189.94130.69173.4859.2516.46
AINVApollo Inves20190422A9.526.981.674.965.312.02
AIQGlobal X Fut20190422ETF39.7050.2923.0523.1327.2427.16
AIRAAR Corp.20190422A14.546.672.643.394.033.29
AIRGAirgain, Inc20190422A68.7383.9410.3232.9273.6251.02
AIRIAir Industri20190422A191.62167.93156.45156.4511.4911.49
AIRRFirst Trust20190422ETF24.1216.0215.9816.020.040.00
AIRTAir T Inc20190422A205.1753.0656.9756.97-3.92-3.92
AITApplied Indu20190422A22.957.214.854.992.362.22
AIVApartment In20190422A3.103.400.500.682.912.73
AIZAssurant, In20190422A5.491.79-0.78-0.372.572.16
AJGArthur J. Ga20190422A3.492.301.341.440.960.86
AJRDAerojet Rock20190422A9.233.461.311.942.141.51
AJXGreat Ajax C20190422A26.6127.8311.8212.0516.0115.78
AKAMAkamai Techn20190422A3.034.570.340.984.243.59
AKBAAkebia Thera20190422A20.4825.3219.8018.875.536.46
AKCAAkcea Therap20190422A52.7831.3215.7816.7215.5414.60
AKERAkers Biosci20190422A232.26384.36373.34374.5811.039.78
AKGAsanko Gold20190422A91.86103.2289.7789.8413.4513.38
AKRAcadia Realt20190422A10.155.802.793.163.012.64
AKRXAkorn, Inc.20190422A34.0727.2911.0013.5416.2713.72
AKTSAKOUSTIS TEC20190422A36.4531.615.746.4825.8725.13
ALAir Lease Co20190422A6.493.091.321.431.771.66
ALACAlberton Acq20190422A33.0928.427.187.1821.2421.24
ALBAlbemarle Co20190422A4.303.071.431.721.641.36
ALBOAlbireo Phar20190422A198.8590.1870.6572.0819.5318.11
ALCAlcon Inc. O20190422A8.268.33-5.07-1.0813.419.41
ALCOAlico Inc20190422A217.49131.4835.8233.0095.6598.48
ALDXAldeyra Ther20190422A32.2120.617.123.8213.4916.79
ALEALLETE, Inc.20190422A10.764.422.302.382.122.05
ALECAlector, Inc20190422A105.5643.6724.7033.0518.9710.62
ALEXAlexander &20190422A13.457.613.192.904.424.71
ALFAAlphaClone A20190422ETF25.6216.215.860.3510.3515.86
ALGAlamo Group,20190422A59.1723.9813.8715.7810.118.20
ALGNAlign Techno20190422A9.6313.9211.5611.942.361.99
ALGRAllegro Merg20190422A79.92
ALGTAllegiant Tr20190422A26.4812.507.098.565.413.95
ALIMAlimera Scie20190422A215.84134.1082.4782.4651.6351.64
ALJJALJ Regional20190422A935.87354.27491.91491.91-137.64-137.64
ALKAlaska Air G20190422A4.173.080.270.602.812.48
ALKSAlkermes Inc20190422A13.396.711.302.545.414.16
ALLThe Allstate20190422A2.912.060.800.821.261.24
ALLEAllegion Pub20190422A5.542.350.451.341.901.01
ALLKAllakos Inc.20190422A100.9058.9428.6529.9430.2929.00
ALLOAllogene The20190422A47.5419.8511.0412.288.817.56
ALLTAllot Ltd. O20190422A35.1519.1112.1812.166.946.95
ALLYAlly Financi20190422A3.633.280.400.722.882.56
ALNAAllena Pharm20190422A318.47311.30195.41204.64115.89106.66
ALNYAlnylam Phar20190422A18.0210.181.920.818.127.68
ALOAlio Gold In20190422A101.1999.6583.0283.0816.6316.57
ALOTAstroNova, I20190422A121.6851.9930.0535.6821.9416.31
ALPNAlpine Immun20190422A479.65397.56392.73394.864.832.69
ALRMAlarm.com Ho20190422A17.528.562.383.266.195.31
ALRNAileron Ther20190422A186.80101.7864.1072.6537.6929.13
ALSKAlaska Commu20190422A97.75103.69147.30112.42-43.61-8.74
ALSNALLISON TRAN20190422A3.652.260.190.482.071.78
ALTAltimmune, I20190422A62.8442.7720.4522.1122.3220.66
ALTMAltus Midstr20190422A42.3742.9720.6523.8422.3119.13
ALTRAltair Engin20190422A28.5712.503.053.339.459.17
ALTSProShares Mo20190422ETF30.6916.4316.5616.43-0.130.00
ALTYGlobal X Sup20190422ETF16.4445.9728.4528.1417.5217.83
ALVAutoliv, Inc20190422A9.877.412.992.684.434.75
ALXNAlexion Phar20190422A7.8910.69-14.25-0.0624.9410.75
ALYAAlithya Grou20190422A467.31254.37226.40215.7427.9838.64
AMAntero Midst20190422A8.466.502.923.173.583.32
AMAGAMAG Pharmac20190422A30.0925.964.024.1821.9521.79
AMALAmalgamated20190422A167.14133.1688.8288.9244.3444.24
AMATApplied Mate20190422A2.434.112.061.492.052.62
AMBAAmbarella, I20190422A11.6014.836.648.738.206.11
AMBCAmbac Financ20190422A14.4415.382.792.0512.6013.39
AMCAMC ENTERTAI20190422A7.597.711.591.436.126.30
AMCAiShares Russ20190422ETF9.7828.0126.7726.771.241.24
AMCIAMCI Acquisi20190422A61.01
AMCXAMC Networks20190422A11.646.120.420.575.705.55
AMDAdvanced Mic20190422A3.583.701.281.662.422.05
AMEAmetek, Inc.20190422A4.773.541.892.111.641.43
AMEDAmedisys Inc20190422A18.707.373.904.163.473.21
AMEHApollo Medic20190422A168.0183.2077.1777.446.035.76
AMGAffiliated M20190422A7.833.501.181.582.331.92
AMGNAmgen Inc20190422A3.373.200.510.712.692.49
AMHAMERICAN HOM20190422A7.089.261.782.147.517.16
AMJJP Morgan Al20190422ETN4.054.040.080.263.973.78
AMKRAmkor Techno20190422A11.7023.4419.1116.704.356.74
AMLPAlerian MLP20190422ETF9.967.694.685.813.021.89
AMNAMN Healthca20190422A15.376.551.822.464.734.09
AMOTAllied Motio20190422A85.9934.3925.6125.388.789.01
AMPAmeriprise F20190422A5.532.751.001.171.761.59
AMPHAmphastar Ph20190422A23.5917.105.396.8411.7110.26
AMRBAmerican Riv20190422A1091.48548.80511.51548.8037.290.00
AMRCAmeresco, In20190422A17.429.852.832.847.027.01
AMRHAmeri Holdin20190422A84.80108.7667.6782.3041.0926.46
AMRKA-Mark Preci20190422A494.51423.23423.23423.230.000.00
AMRSAmyris Inc.20190422A21.4823.305.868.4517.4314.85
AMRXAmneal Pharm20190422A18.305.643.673.601.982.04
AMSAmerican Sha20190422A357.20290.83290.83290.830.000.00
AMSCAmerican Sup20190422A30.0847.9414.4530.1233.4917.82
AMSFAMERISAFE, I20190422A46.6015.334.1510.4811.185.08
AMSWAAmerican Sof20190422A24.7835.42-3.52-2.2538.9537.67
AMTAmerican Tow20190422A4.422.381.121.161.261.22
AMTBAmerant Banc20190422A486.45250.76257.16249.18-6.401.57
AMTBBAmerant Banc20190422A734.20201.12201.12201.120.000.00
AMTDTD Ameritrad20190422A3.112.37-0.160.482.531.89
AMTXAemetis, Inc20190422A405.88500.63477.63478.9223.0021.71
AMUETRACS Aleri20190422ETN13.3913.086.9711.456.111.63
AMUBETRACS Aleri20190422ETN52.94
AMWDAmerican Woo20190422A35.3014.775.887.308.897.47
AMZAInfraCap MLP20190422ETF16.8415.5113.3812.942.122.56
AMZNAmazon.Com I20190422A2.031.340.300.521.040.82
ANAutoNation,20190422A7.033.601.531.472.062.12
ANABAnaptysBio,20190422A44.8121.044.416.8316.6314.20
ANATAmerican Nat20190422A69.8234.0917.8326.0716.278.02
ANDAAndina Acqui20190422A107.72101.7339.1739.1762.5662.56
ANDEAndersons In20190422A39.2420.764.876.1315.8914.63
ANETArista Netwo20190422A8.105.362.072.463.292.91
ANFAbercrombie20190422A4.964.391.131.613.262.78
ANGIANGI Homeser20190422A10.466.993.793.863.213.14
ANGLVanEck Vecto20190422ETF4.717.150.770.316.396.85
ANGOAngioDynamic20190422A18.9919.69-4.23-2.9223.9222.61
ANHAnworth Mort20190422A24.2919.0716.9316.962.132.11
ANIKAnika Therap20190422A56.7918.937.6310.0111.318.92
ANIPANI Pharmace20190422A58.5230.8322.1824.168.656.09
ANIXAnixa Biosci20190422A105.0873.9647.3061.8026.6612.17
ANSSAnsys Inc20190422A9.363.781.331.522.452.27
ANTMANTHEM, INC.20190422A6.883.981.672.132.311.85
ANYSphere 3D Co20190422A113.4097.7677.5783.6720.1914.09
AOAiShares Core20190422ETF7.0616.016.926.909.089.11
AOBCAmerican Out20190422A12.9512.193.634.778.577.43
AOKiShares Core20190422ETF10.229.676.807.342.872.34
AOMiShares Core20190422ETF4.614.613.804.020.810.59
AONAon plc Clas20190422A4.201.770.690.731.081.04
AORiShares Core20190422ETF5.9015.8212.6613.933.161.89
AOSA.O. Smith C20190422A3.802.921.411.471.511.45
AOSLAlpha and Om20190422A28.3134.805.239.8029.5725.00
APAmpco-Pittsb20190422A132.4068.564.017.3664.5561.21
APAApache Corpo20190422A3.382.530.600.791.921.74
APAMARTISAN PART20190422A8.135.401.092.064.313.34
APDAir Products20190422A2.751.600.430.491.171.11
APDNApplied DNA20190422A211.45198.00136.00148.7862.0149.22
APEIAmerican Pub20190422A71.8733.006.2012.4826.8020.52
APENApollo Endos20190422A266.07328.47333.27333.27-4.79-4.79
APHAmphenol Cor20190422A3.193.01-0.600.313.612.70
APHAAphria Inc.20190422A12.9112.596.426.036.186.56
APLEApple Hospit20190422A6.275.272.752.722.522.55
APLSApellis Phar20190422A32.7232.361.267.6231.1124.74
APMAptorum Grou20190422A667.18921.22921.22921.220.000.00
APOApollo Globa20190422A5.492.88-0.420.003.302.88
APOGApogee Enter20190422A13.107.092.022.295.074.81
APPFAppFolio, In20190422A29.1527.20-0.082.1627.2825.04
APPNAppian Corpo20190422A19.4613.257.407.975.855.28
APPSDigital Turb20190422A29.8136.7924.2224.1812.5812.62
APRNBlue Apron H20190422A98.1480.0579.9679.960.090.09
APTAlpha Pro Te20190422A50.2050.7339.6747.0011.063.73
APTOAptose Biosc20190422A81.8673.5943.9733.7929.6239.80
APTSPreferred Ap20190422A15.388.693.173.765.524.93
APTVAptiv PLC20190422A4.232.050.610.811.441.24
APTXAptinyx Inc.20190422A79.9542.6927.8327.7114.8614.99
APVOAptevo Thera20190422A62.7564.4733.0635.9831.4128.49
APWCAsia Pacific20190422A487.80373.28373.28373.280.000.00
APYApergy Corpo20190422A32.169.167.117.202.051.96
APYXApyx Medical20190422A64.4161.2031.5919.1029.6142.10
AQBAquaBounty T20190422A115.7059.2342.3747.1216.8512.10
AQMSAqua Metals,20190422A53.1540.7720.7722.2920.0118.48
AQNAlgonquin Po20190422A9.538.264.554.513.713.75
AQSTAquestive Th20190422A154.6184.2054.1756.3930.0327.81
AQUAEvoqua Water20190422A10.358.234.504.873.733.36
ARANTERO RESOU20190422A12.7010.633.383.467.257.16
ARAAmerican Ren20190422A66.0732.9915.4617.6417.5315.35
ARAVAravive, Inc20190422A323.23140.8479.9889.6460.8551.20
ARAYAccuray Inco20190422A32.6829.3512.5515.4616.7913.89
ARCARC Document20190422A79.6455.7540.5841.9115.1813.84
ARCBArcBest Corp20190422A22.1611.064.204.396.866.67
ARCCAres Capital20190422A5.8011.315.499.705.821.61
ARCEArco Platfor20190422A145.4087.6471.5375.4416.1112.20
ARCHArch Coal, I20190422A18.568.048.377.39-0.340.65
ARCOARCOS DORADO20190422A20.2613.322.061.5811.2611.74
ARCTArcturus The20190422A114.38343.2126.7438.92316.48304.29
ARDArdagh Group20190422A32.6913.977.348.606.635.38
ARDSAridis Pharm20190422A734.71544.25544.25544.250.000.00
ARDXArdelyx, Inc20190422A65.9029.989.916.4420.0723.54
AREAlexandria R20190422A6.603.901.592.232.311.67
ARECAMERICAN RES20190422A362.70627.4846.4746.47581.00581.00
ARESAres Managem20190422A11.275.233.363.841.871.39
ARGOArgo Group I20190422A22.558.524.374.744.153.78
ARGTGlobal X MSC20190422ETF24.8516.5710.4910.316.086.26
ARIAPOLLO COMME20190422A5.726.942.302.934.644.02
ARKFARK Fintech20190422ETF15.1110.8712.209.75-1.331.12
ARKGARK Genomic20190422ETF14.4520.2317.1916.633.043.60
ARKKARK Innovati20190422ETF6.2711.613.649.837.981.80
ARKQARK Autonomo20190422ETF12.369.6011.3711.23-1.77-1.63
ARKRArk Restaura20190422A349.24336.05336.05336.050.000.00
ARKWARK Next Gen20190422ETF6.997.454.466.252.991.21
ARLOArlo Technol20190422A28.0923.734.445.7719.2917.97
ARLPAlliance Res20190422A10.389.716.106.373.613.34
ARMKARAMARK20190422A4.392.64-0.500.083.142.56
ARNAArena Pharma20190422A22.8412.562.644.829.927.74
ARNCArconic Corp20190422A5.144.420.681.213.743.22
AROCArchrock Inc20190422A13.019.432.613.166.826.27
AROWArrow Financ20190422A158.76120.34108.51109.1011.8311.24
ARPOAerpio Pharm20190422A199.15141.20116.46116.2824.7424.92
ARRARMOUR Resid20190422A5.244.482.192.342.282.13
ARTNAArtesian Res20190422A124.0489.6987.9288.371.761.31
ARTWArts-Way Man20190422A450.43338.02258.68300.8279.3337.20
ARVNArvinas, Inc20190422A72.3753.0011.6623.9441.3329.06
ARWArrow Electr20190422A8.092.731.451.481.271.25
ARWRArrowhead Re20190422A16.5712.371.442.0310.9310.34
ARYAARYA Science20190422A37.5880.7780.7780.770.000.00
ASBAssociated B20190422A4.693.821.001.462.822.36
ASCARDMORE SHIP20190422A42.8821.739.5713.3812.168.35
ASEAGlobal X FTS20190422ETF85.0626.4064.0664.06-37.66-37.66
ASETFlexShares R20190422ETF93.6575.7975.7975.790.000.00
ASFIAsta Funding20190422A469.06372.36361.31388.0411.05-15.67
ASGNASGN Incorpo20190422A14.666.121.862.154.263.97
ASHAshland Glob20190422A7.734.142.331.431.812.70
ASHRXtrackers Ha20190422ETF3.342.541.862.070.680.47
ASHSXtrackers Ha20190422ETF9.7919.7615.4015.314.364.45
ASHXXtrackers MS20190422ETF98.28136.43130.59136.435.840.00
ASIXAdvanSix Inc20190422A29.6213.596.914.336.689.26
ASMAvino Silver20190422A152.90115.05114.15114.170.900.88
ASMBAssembly Bio20190422A48.7823.175.275.4117.9017.76
ASNAAscena Retai20190422A97.1766.6445.3348.7821.3017.85
ASPNAspen Aeroge20190422A313.63245.15244.56244.660.590.49
ASPSAltisource P20190422A80.1546.902.3511.2844.5535.62
ASPUASPEN GROUP,20190422A133.3465.0748.3649.7316.7115.34
ASRTAssertio The20190422A25.2642.827.5111.2535.3131.57
ASRVAmeriServ Fi20190422A60.1262.275.8816.0056.3946.27
ASTCAstrotech Co20190422A299.35176.46140.88142.1535.5834.31
ASTEAstec Indust20190422A35.7810.964.094.566.876.40
ASURAsure Softwa20190422A39.0798.3580.5383.6317.8314.73
ASYSAmtech Syste20190422A61.1557.9230.7433.3927.1824.53
ATAtlantic Pow20190422A43.8436.3119.6721.9016.6314.36
ATECAlphatec Hol20190422A145.1783.1816.3531.0966.8352.08
ATENA10 NETWORKS20190422A17.9211.597.688.903.922.69
ATESTCTest Symbol20190422A37.7016.6816.7116.71-0.02-0.02
ATESTGTEST SYMBOL20190422A25.5913.4713.4113.470.060.00
ATGEAdtalem Glob20190422A8.866.823.772.503.044.32
ATHAthene Holdi20190422A3.902.961.592.171.370.79
ATHXAthersys, In20190422A79.5269.3745.2944.7924.0824.58
ATIAllegheny Te20190422A7.535.411.822.623.582.79
ATKRAtkore Inter20190422A13.495.711.862.043.863.68
ATLCAtlanticus H20190422A377.58259.92186.34227.8873.5932.05
ATLOAMES Nationa20190422A420.98185.55184.76185.620.79-0.07
ATMPiPath Select20190422ETF17.505.015.325.17-0.31-0.16
ATNIATN Internat20190422A67.0130.5216.4115.8714.1114.64
ATNMActinium Pha20190422A48.09105.5561.5362.7244.5840.97
ATNXAthenex, Inc20190422A25.8321.7210.0123.4111.71-1.70
ATOAtmos Energy20190422A5.612.431.191.281.241.15
ATOMAtomera Inco20190422A283.20172.85152.40152.4020.4520.45
ATOSAtossa Thera20190422A125.13106.9157.4663.4449.4543.46
ATRAptarGroup,20190422A11.184.832.222.472.612.36
ATRAAtara Biothe20190422A38.2030.3422.3926.347.954.00
ATRCAtriCure, In20190422A18.627.590.982.106.615.49
ATRIAtrion Corp20190422A
ATROAstronics Co20190422A25.2616.660.22-0.0216.4416.69
ATRSAntares Phar20190422A37.8341.3725.6824.1015.7017.36
ATSGAir Transpor20190422A18.7913.302.894.0110.429.29
ATTOAtento S.A.20190422A50.7940.50-10.48-3.6550.9744.15
ATUSAltice USA,20190422A4.673.540.450.813.092.73
ATVIActivision B20190422A2.562.370.520.331.852.04
ATXIAvenue Thera20190422A297.72245.08134.11216.72110.9728.36
AUBNAuburn Natio20190422A434.23185.55186.83181.82-1.293.72
AUDCAudioCodes L20190422A23.5114.964.776.1410.198.82
AUGAuryn Resour20190422A107.6673.3450.3750.2422.9723.10
AUMNGolden Miner20190422A238.51203.02179.90179.3423.1123.68
AUPHAurinia Phar20190422A21.9813.089.329.333.763.75
AUSFGlobal X Ada20190422ETF22.5313.3812.6712.710.710.66
AUTOAutoWeb, Inc20190422A228.00129.8876.6076.0053.2853.88
AUYYamana Gold,20190422A45.5736.6219.6424.4516.8512.13
AVAAvista Corpo20190422A8.661.652.742.35-1.09-0.70
AVAVAeroVironmen20190422A22.6510.444.264.986.185.46
AVBAvalonBay Co20190422A8.104.041.521.992.522.05
AVCOAvalon Globo20190422A214.57144.53103.79110.7240.7433.81
AVDAmerican Van20190422A26.1614.935.116.849.828.09
AVEOAVEO Pharmac20190422A35.4776.0135.0445.5940.9830.43
AVGOBroadcom Inc20190422A3.802.441.031.401.411.04
AVGRAvinger, Inc20190422A50.1669.7852.2555.2817.5314.50
AVIDAvid Technol20190422A24.4613.702.93-2.0810.7615.78
AVLRAvalara, Inc20190422A39.8412.894.947.177.955.71
AVNSAvanos Medic20190422A22.008.585.445.223.143.37
AVNWAviat Networ20190422A327.87226.89163.77163.7763.1263.12
AVROAVROBIO, Inc20190422A176.3598.8134.8846.0663.9252.75
AVTAvnet, Inc.20190422A8.175.221.872.493.352.73
AVXLAnavex Life20190422A70.5446.8417.4920.7729.3526.07
AVYAvery Dennis20190422A6.612.582.022.050.560.53
AVYAAvaya Holdin20190422A8.455.061.071.413.993.64
AWIArmstrong Wo20190422A7.302.731.061.541.671.19
AWKAmerican Wat20190422A3.181.630.630.761.000.88
AWRAmerican Sta20190422A12.456.403.013.673.382.73
AWREAware Inc20190422A179.9990.9187.3587.353.563.56
AWTMAware Ultra-20190422ETF5.055.825.775.820.050.00
AWXAvalon Holdi20190422A190.56255.53214.14209.3741.3946.15
AXAxos Financi20190422A15.929.143.203.525.945.62
AXASAbraxas Petr20190422A71.2769.7628.2027.9541.5641.89
AXDXAccelerate D20190422A55.5729.288.0611.6121.2117.67
AXEAnixter Inte20190422A25.528.286.256.242.032.04
AXGNAxogen, Inc.20190422A32.5419.383.4910.6915.898.69
AXGTAxovant Gene20190422A93.7771.5338.6341.9432.9129.59
AXJLWisdomTree A20190422ETF20.0115.1815.1014.840.080.34
AXLAmerican Axl20190422A8.016.601.772.204.834.40
AXNXAxonics Modu20190422A122.3795.9122.8728.2573.0467.66
AXPAmerican Exp20190422A2.361.901.371.360.540.55
AXRAMREP Corpor20190422A394.72336.27290.19289.4746.0846.80
AXSAxis Capital20190422A5.173.370.880.932.492.44
AXSMAxsome Thera20190422A22.3115.915.728.9210.206.99
AXTAAxalta Coati20190422A4.225.060.901.004.164.06
AXTIAXT Inc20190422A40.4041.4111.7314.9829.6826.43
AXUAlexco Resou20190422A85.2695.9093.3593.792.552.11
AYAtlantica Yi20190422A10.5522.4717.5718.254.914.23
AYIAcuity Brand20190422A11.264.422.122.162.302.26
AYTUAytu BioScie20190422A85.2360.00-0.1231.2760.1128.73
AYXAlteryx, Inc20190422A14.357.513.154.064.363.45
AZOAutoZone, In20190422A10.095.160.530.874.634.29
AZPNAspen Techno20190422A9.965.971.701.354.274.62
AZREAzure Power20190422A113.5575.2052.1552.0723.0423.12
AZRXAzurRx BioPh20190422A79.3938.7431.3432.257.396.49
AZZAZZ Inc.20190422A27.3511.646.267.135.384.51
BBarnes Group20190422A13.786.913.403.713.513.20
BABoeing Compa20190422A2.962.091.011.151.080.94
BABInvesco Taxa20190422ETF4.095.533.863.801.671.73
BACBank of Amer20190422A3.333.131.221.371.911.75
BAHBooz Allen H20190422A4.074.503.143.331.371.17
BALiPath Series20190422ETN29.0615.790.550.5515.2415.24
BAMBrookfield A20190422A2.213.922.622.611.311.31
BANCBanc of Cali20190422A12.097.162.021.985.115.12
BANDBandwidth In20190422A39.3719.3812.1513.007.236.37
BANFBancfirst Co20190422A78.0526.1717.5818.178.598.00
BANRBanner Corp.20190422A24.7013.051.452.6411.6010.41
BANXStoneCastle20190422A132.1659.3859.3859.380.000.00
BAPCredicorp LT20190422A17.158.063.073.665.004.40
BAPRInnovator S&20190422ETF16.6811.4611.189.410.282.04
BASIBioanalytica20190422A431.54230.51193.22207.1037.2923.41
BATRALiberty Medi20190422A27.1914.324.475.739.858.59
BATRKLiberty Medi20190422A21.3834.21-7.48-0.2141.6934.42
BATTAmplify Adva20190422ETF34.6719.5719.5719.570.000.00
BAXBaxter Inter20190422A3.021.870.880.880.990.98
BBBlackBerry L20190422A10.888.233.473.594.764.63
BBAXJPMorgan Bet20190422ETF15.058.348.278.300.070.05
BBBYBed Bath & B20190422A6.326.202.033.044.173.16
BBCVirtus LifeS20190422ETF62.0473.8144.7570.6629.063.14
BBCAJPMorgan Bet20190422ETF4.423.412.772.860.640.55
BBCPConcrete Pum20190422A207.57205.37143.28191.4862.0913.90
BBDCBarings BDC,20190422A13.7623.1818.7220.924.472.27
BBEUJPMorgan Bet20190422ETF7.884.354.084.160.270.19
BBGIBeasley Broa20190422A193.7165.4564.6858.250.777.20
BBHVanEck Vecto20190422ETF7.0118.7817.9014.660.884.12
BBJPJPMorgan Bet20190422ETF6.153.763.913.67-0.150.09
BBPVirtus LifeS20190422ETF23.5936.9325.9927.3110.949.62
BBREJPMorgan Bet20190422ETF4.812.064.023.77-1.96-1.71
BBSAJPMorgan Bet20190422ETF4.903.982.493.981.490.00
BBSIBarrett Busi20190422A70.0735.7716.6423.0919.1312.68
BBUBrookfield B20190422A46.4441.3721.7025.9919.6815.39
BBUSJPMorgan Bet20190422ETF3.826.236.236.230.000.00
BBWBuild-A-Bear20190422A52.8729.742.5715.5727.1714.17
BBXBBX Capital20190422A33.4318.876.936.5411.9412.33
BBYBest Buy Com20190422A2.911.710.240.251.461.46
BCBrunswick Co20190422A7.373.391.331.542.061.86
BCBPBCB Bancorp20190422A52.59112.0525.4728.0886.5883.97
BCCBoise Cascad20190422A14.236.452.432.794.023.66
BCDAberdeen Sta20190422ETF22.4616.5416.5416.540.000.00
BCEBCE, Inc.20190422A2.302.711.051.231.671.52
BCEIBONANZA CREE20190422A23.177.765.386.492.391.27
BCIAberdeen Sta20190422ETF9.246.783.512.573.274.21
BCLIBrainstorm C20190422A77.6344.9618.9525.7726.0119.19
BCMiPath Pure B20190422ETN30.332.972.972.970.000.00
BCMLBayCom Corp20190422A942.88328.22327.78327.780.440.44
BCOThe Brink's20190422A14.444.563.382.751.181.81
BCOMB Communicat20190422A180.51208.51216.91217.93-8.40-9.42
BCORBlucora, Inc20190422A21.5715.838.899.156.946.68
BCOVBrightcove,20190422A28.5525.2910.7411.6714.5513.62
BCOW1895 Bancorp20190422A159.2890.86188.92188.92-98.06-98.06
BCPCBalchem Corp20190422A31.8412.664.856.467.826.20
BCRXBioCryst Pha20190422A27.3120.676.276.7514.4013.92
BCSFBain Capital20190422A41.2730.8522.2323.178.627.68
BCTFBancorp 34,20190422A240.02167.53182.89182.89-15.36-15.36
BDCBelden Inc.20190422A14.468.833.394.415.444.42
BDCSUBS AG Excha20190422ETN20.6398.88-1.82-1.82100.70100.70
BDCZETRACS Wells20190422ETN54.56
BDGEBridge Banco20190422A94.3456.7538.2038.2618.5518.50
BDLFlanigan's E20190422A807.60646.17646.17646.170.000.00
BDNBrandywine R20190422A6.796.871.671.865.205.02
BDRBlonder Tong20190422A532.17432.77408.79407.1423.9825.63
BDSIBioDelivery20190422A22.8524.664.625.9420.0418.73
BDXBecton, Dick20190422A4.952.050.891.171.160.88
BEBloom Energy20190422A29.7117.6915.7514.721.942.98
BEATBioTelemetry20190422A16.2115.3911.0011.244.394.15
BECNBeacon Roofi20190422A10.0820.986.057.5514.9313.43
BELFABel Fuse Inc20190422A1297.49454.19351.99351.99102.19102.19
BELFBBel Fuse Inc20190422A302.05134.1086.0287.0948.0847.01
BENFranklin Res20190422A3.322.780.991.131.801.65
BEPBrookfield R20190422A5.364.375.096.03-0.73-1.66
BERYBerry Global20190422A4.672.360.140.192.232.17
BFABrown-Forman20190422A40.1928.9326.5825.212.353.71
BFBBrown-Forman20190422A3.962.21-0.02-0.422.232.63
BFAMBRIGHT HORIZ20190422A14.974.252.132.422.121.85
BFCBank First C20190422A430.82422.72414.51420.498.212.23
BFINBankFinancia20190422A33.7725.9515.8216.3410.139.61
BFITGlobal X Hea20190422ETF48.8868.4163.3068.055.120.36
BFORBarron's 40020190422ETF17.6816.1014.7715.101.331.00
BFSSaul Centers20190422A105.3342.4532.6034.529.857.94
BFSTBusiness Fir20190422A192.7087.7238.9638.9648.7648.76
BGBunge Limite20190422A5.012.481.771.520.710.96
BGCPBGC Partners20190422A19.2413.969.929.694.054.25
BGFVBig 5 Sporti20190422A69.4744.1711.7211.2532.4532.92
BGGBriggs & Str20190422A13.268.394.335.164.063.23
BGIBirks Group20190422A316.19187.16406.92406.92-219.76-219.76
BGRNiShares Glob20190422ETF12.235.455.455.450.000.00
BGSB&G Foods, I20190422A9.128.203.273.604.924.59
BGSFBG Staffing20190422A71.0757.5651.9767.835.58-10.28
BHBiglari Hold20190422A153.57102.1686.3995.3815.776.78
BHABiglari Hold20190422A44.2834.7445.63-15.37
BHBBar Harbor B20190422A243.4294.7693.6193.361.151.40
BHCBausch Healt20190422A4.984.312.492.051.832.26
BHEBenchmark El20190422A7.9112.831.312.2111.5210.61
BHFBrighthouse20190422A10.258.592.585.256.013.35
BHLBBerkshire Hi20190422A11.975.631.742.323.893.31
BHRBraemar Hote20190422A24.6210.676.054.824.645.85
BHTGBioHiTech Gl20190422A339.29326.82196.79196.79130.03130.03
BHVNBiohaven Pha20190422A32.2817.609.6011.288.006.32
BIBProShares Ul20190422ETF10.9311.1810.439.240.741.94
BIBLInspire 10020190422ETF34.7531.6131.0130.850.600.76
BICKFirst Trust20190422ETF86.3835.9034.4934.491.401.40
BIGBig Lots, In20190422A6.753.291.121.362.171.93
BIIBBiogen Inc.20190422A7.136.130.121.986.014.15
BILSPDR Bloombe20190422ETF1.090.750.750.750.000.00
BIMIBOQI Interna20190422A668.83473.99286.89339.69187.10134.31
BIOBio-Rad Labo20190422A27.1611.386.597.674.423.34
BIOBBio-Rad Labo20190422A96.96
BIOCBiocept, Inc20190422A35.4169.1737.7052.5631.4716.61
BIOLBiolase, Inc20190422A253.86128.67-49.25-25.85177.92154.52
BIOXBioceres Cro20190422A167.6496.2896.2896.280.000.00
BIPBrookfield I20190422A4.884.022.152.471.881.55
BISProShares Ul20190422ETF16.5917.46-0.388.3117.849.14
BIVVanguard Int20190422ETF1.231.591.341.470.250.12
BIZDVanEck Vecto20190422ETF14.9912.6014.1514.38-1.54-1.78
BJBJs Wholesal20190422A15.229.225.696.773.532.45
BJANInnovator S&20190422ETF26.6920.5720.5720.570.000.00
BJKVanEck Vecto20190422ETF50.1389.1075.0155.3614.0933.74
BJRIBJ's Restaur20190422A13.8814.272.272.4112.0211.86
BJULInnovator S&20190422ETF15.8613.2513.6812.26-0.420.99
BKBank of New20190422A2.222.310.921.011.391.30
BKCCBlackRock Ca20190422A18.4020.2420.5820.76-0.33-0.52
BKDBrookdale Se20190422A16.2412.595.935.386.627.16
BKEThe Buckle,20190422A11.167.620.812.796.814.83
BKEPBlueknight E20190422A184.84143.84106.90106.8236.9437.02
BKFiShares MSCI20190422ETF11.673.953.033.070.920.88
BKHBlack Hills20190422A8.914.061.202.262.871.81
BKIBlack Knight20190422A6.332.680.461.202.221.48
BKLNInvesco Seni20190422ETF4.437.801.892.385.915.41
BKNGBooking Hold20190422A8.184.401.661.992.712.38
BKSCBank of Sout20190422A94.7348.1054.3255.12-6.22-7.02
BKTIBK Technolog20190422A126.78130.7746.3551.0284.4279.75
BKUBankunited,20190422A6.784.240.771.853.472.39
BKYIBIO-key Inte20190422A422.35625.07248.52248.52376.55376.55
BLBlackLine, I20190422A18.897.843.303.954.543.89
BLBDBlue Bird Co20190422A28.8222.096.487.4215.6114.67
BLCMBellicum Pha20190422A57.0731.9317.5119.7314.4312.20
BLCNReality Shar20190422ETF57.9829.0033.2535.23-4.25-6.23
BLDTopBuild Cor20190422A19.977.061.532.265.534.81
BLDPBallard Powe20190422A33.8230.6522.9515.867.6914.78
BLDRBuilders Fir20190422A8.8721.522.052.7519.4818.88
BLESInspire Glob20190422ETF97.2955.4450.3450.595.104.86
BLFSBioLife Solu20190422A53.3426.567.859.5018.7217.06
BLHYVirtus Newfl20190422ETF109.7254.0053.4153.390.590.60
BLINBridgeline D20190422A208.74203.93133.70179.6970.2324.25
BLKBlackrock, I20190422A6.423.071.581.451.491.61
BLKBBlackbaud, I20190422A20.919.345.005.184.344.16
BLLBall Corpora20190422A2.351.850.780.771.061.08
BLMNBloomin' Bra20190422A7.047.181.434.755.752.45
BLNKBlink Chargi20190422A62.1938.2725.9225.4112.3512.86
BLOKAmplify Tran20190422ETF28.8416.60-0.495.7417.0810.86
BLPHBellerophon20190422A158.6995.9387.8987.918.048.03
BLUEbluebird bio20190422A26.099.955.085.914.874.04
BLVVanguard Lon20190422ETF2.802.531.531.791.000.74
BLXBanco Latino20190422A26.6512.982.593.0510.409.93
BMCHBMC Stock Ho20190422A14.9710.301.912.528.407.78
BMIBadger Meter20190422A19.657.821.682.596.145.23
BMLPDorsey Wrigh20190422ETF105.27
BMOBank of Mont20190422A1.351.860.631.171.220.69
BMRABIOMERICA IN20190422A379.78283.20252.04252.1631.1731.04
BMRCBank of Mari20190422A108.0545.5841.2341.734.363.85
BMRNBioMarin Pha20190422A8.716.201.502.574.713.64
BMTCBryn Mawr Ba20190422A55.1424.8920.2520.624.644.28
BMYBristol-Myer20190422A2.302.161.371.440.790.73
BNDVanguard Tot20190422ETF1.240.930.13-0.020.790.94
BNDCFlexShares C20190422ETF28.355.275.275.270.000.00
BNDWVanguard Tot20190422ETF4.593.212.001.111.222.10
BNDXVanguard Tot20190422ETF1.801.131.001.010.130.11
BNEDBarnes & Nob20190422A32.4529.9714.1816.5815.7913.39
BNFTBenefitfocus20190422A14.138.802.524.356.284.45
BNGOBionano Geno20190422A661.43547.93515.09451.5932.8396.33
BNKDMicroSectors20190422ETN25.71
BNKOMicroSectors20190422ETN17.38
BNKUMicroSectors20190422ETN16.414.111.541.112.573.00
BNKZMicroSectors20190422ETN26.74
BNSBank of Nova20190422A1.861.690.610.821.080.87
BNSOBonso Electr20190422A408.27302.55302.55302.550.000.00
BOCHBank of Comm20190422A70.8164.2516.2830.9247.9733.34
BOCTInnovator S&20190422ETF16.143.313.452.93-0.130.39
BOHBank of Hawa20190422A16.827.714.054.863.662.86
BOKFBOK Financia20190422A22.347.474.024.823.452.65
BOMNBoston Omaha20190422A95.6649.8030.9531.3818.8518.42
BONDPIMCO Active20190422ETF1.971.470.870.920.600.55
BOOMDMC Global I20190422A17.9319.415.366.6314.0412.78
BOOTBoot Barn Ho20190422A11.274.581.842.022.732.56
BOSCB.O.S. Bette20190422A203.01152.91155.49155.61-2.57-2.70
BOSSGlobal X Fou20190422ETF36.8419.9313.9013.906.036.03
BOTJBank of the20190422A547.95272.00272.00272.000.000.00
BOTZGlobal X Fun20190422ETF4.693.168.501.87-5.341.29
BOUTInnovator IB20190422ETF61.5976.8153.9754.1822.8422.64
BOXBOX, INC.20190422A6.325.761.332.354.433.42
BOXLBoxlight Cor20190422A80.0695.5234.9762.9260.5532.60
BPFHBoston Priva20190422A12.4520.9412.0312.208.918.74
BPMCBlueprint Me20190422A30.2412.607.805.754.806.85
BPMPBP Midstream20190422A23.0614.387.808.236.586.15
BPMXBioPharmX Co20190422A18.17201.8685.9788.93115.89112.99
BPOPPopular Inc20190422A6.9215.391.2713.0714.132.32
BPRNThe Bank of20190422A151.5571.3071.7871.34-0.48-0.04
BPTBP Prudhoe B20190422A30.0119.014.165.9714.8513.03
BPTHBio-Path Hol20190422A71.1145.9325.9027.8420.0318.09
BPYBrookfield P20190422A5.005.22-0.21-0.485.445.71
BRBroadridge F20190422A6.373.140.931.102.212.04
BRCBrady Corpor20190422A13.064.371.061.273.313.10
BREWCraft Brew A20190422A31.7142.94-2.89-3.1845.8246.12
BRFVanEck Vecto20190422ETF46.3127.0520.4220.536.636.52
BRGBluerock Res20190422A19.4615.146.206.368.948.78
BRIDBridgford Fo20190422A410.39221.42221.42221.420.000.00
BRKABerkshire Ha20190422A0.00
BRKBBERKSHIRE HA20190422A2.021.721.221.130.510.59
BRKLBrookline Ba20190422A20.7210.397.5013.122.89-2.74
BRKRBruker Corpo20190422A8.766.22-0.180.676.415.54
BRKSBrooks Autom20190422A12.4811.672.102.449.569.22
BRNBarnwell Ind20190422A325.97136.6974.2880.4962.4156.21
BROBrown & Brow20190422A4.123.51-0.150.823.662.70
BROGBrooge Energ20190422A14.130.590.480.480.110.11
BRPABig Rock Par20190422A36.11158.222.49119.22155.7339.00
BRQSBorqs Techno20190422A1178.50402.02281.87281.87120.15120.15
BRTBRT Apartmen20190422A111.8898.3582.4779.7715.8718.58
BRXBRIXMOR PROP20190422A5.904.201.651.982.552.21
BRYBerry Corpor20190422A51.7432.6415.7416.4616.9016.18
BRZUDirexion Dai20190422ETF7.854.762.552.732.222.03
BSAEInvesco Bull20190422ETF27.3722.5721.7222.500.860.08
BSBEInvesco Bull20190422ETF30.4222.6917.3420.635.352.05
BSCEInvesco Bull20190422ETF33.4820.0216.2015.123.824.90
BSCKInvesco Bull20190422ETF5.173.162.852.830.320.33
BSCLInvesco Bull20190422ETF4.873.053.163.05-0.110.00
BSCMInvesco Bull20190422ETF4.973.072.002.011.081.06
BSCNInvesco Bull20190422ETF5.601.561.551.560.020.01
BSCOInvesco Bull20190422ETF7.723.953.743.670.210.29
BSCPInvesco Bull20190422ETF11.748.127.338.140.79-0.02
BSCQInvesco Bull20190422ETF9.455.595.595.590.000.00
BSCRInvesco Bull20190422ETF10.839.715.919.733.80-0.02
BSCSInvesco Bull20190422ETF12.506.686.686.680.000.00
BSDEInvesco Bull20190422ETF39.2921.625.241.6416.3819.98
BSETBassett Furn20190422A98.7866.0446.4947.7819.5418.26
BSGMBioSig Techn20190422A193.97386.67181.59181.59205.08205.08
BSIGBrightSphere20190422A11.716.983.603.843.383.14
BSJKInvesco Bull20190422ETF4.683.451.631.571.811.87
BSJLInvesco Bull20190422ETF7.595.208.979.00-3.77-3.79
BSJMInvesco Bull20190422ETF8.638.547.228.221.320.33
BSJNInvesco Bull20190422ETF13.516.384.865.381.521.01
BSJOInvesco Bull20190422ETF26.5820.1319.3519.350.770.77
BSJPInvesco Bull20190422ETF25.9822.0021.8321.830.170.17
BSJQInvesco Bull20190422ETF18.5215.4114.7014.680.720.74
BSMBlack Stone20190422A15.1011.475.756.525.724.95
BSQRBSQUARE Corp20190422A442.26202.16133.21167.5568.9534.61
BSRRSierra Banco20190422A82.2343.0030.5630.1212.4412.88
BSTCBioSpecifics20190422A102.9663.8547.8354.1516.019.70
BSVVanguard Sho20190422ETF1.265.955.945.940.000.00
BSVNBank7 Corp.20190422A42.7350.486.845.4543.6445.03
BSXBoston Scien20190422A3.032.491.110.931.381.56
BTAIBioXcel Ther20190422A203.52113.19103.61103.219.589.97
BTALAGFiQ U.S. M20190422ETF34.4421.2520.8520.690.400.55
BTEBaytex Energ20190422A45.0139.3122.4623.0516.7516.17
BTECPrincipal He20190422ETF35.23477.50641.24641.30-163.74-163.80
BTGB2Gold Corp.20190422A37.0330.0418.5321.5611.528.49
BTNBallantyne S20190422A272.38164.86105.03103.7059.8361.16
BTUPeabody Ener20190422A10.806.052.212.473.843.59
BURLBURLINGTON S20190422A9.004.05-0.200.864.263.19
BUSEFirst Busey20190422A21.5416.265.505.1910.7711.08
BUYUSCF SummerH20190422ETF154.76111.0482.0882.0828.9628.96
BUYNUSCF SummerH20190422ETF91.62
BVBrightView H20190422A29.4312.446.707.715.744.73
BVALBrand Value20190422ETF18.9916.3816.3816.380.000.00
BVSNBroadvision20190422A84.33132.2685.06123.9247.208.34
BWBabcock & Wi20190422A107.1175.0853.8060.9321.2814.15
BWABorgWarner I20190422A3.553.400.140.893.252.50
BWBBridgewater20190422A130.3978.9275.3074.823.614.09
BWENBroadwind En20190422A276.84188.55213.02213.02-24.46-24.46
BWFGBankwell Fin20190422A96.9956.8440.8053.3616.033.48
BWLABowl America20190422A778.39399.71399.71399.710.000.00
BWXSPDR Bloombe20190422ETF4.625.954.264.251.691.70
BWXTBWX Technolo20190422A7.253.441.531.891.911.55
BWZSPDR Bloombe20190422ETF53.1547.5143.2943.394.214.12
BXThe Blacksto20190422A3.984.960.152.564.812.41
BXCBlueLinx Hol20190422A46.2624.1414.4414.459.709.69
BXGBluegreen Va20190422A52.8714.258.7710.865.483.39
BXMTBlackstone M20190422A3.063.220.830.912.382.31
BXPBoston Prope20190422A5.852.791.021.341.781.45
BXSBancorpSouth20190422A7.344.361.051.343.303.01
BYByline Banco20190422A27.3114.187.697.876.506.32
BYDBoyd Gaming20190422A9.454.670.67-0.433.995.10
BYFCBroadway Fin20190422A635.61321.66321.66321.660.000.00
BYLDiShares Yiel20190422ETF5.226.703.486.593.220.11
BYSIBeyondSpring20190422A239.61868.01387.28415.17480.74452.85
BZHBeazer Homes20190422A20.9210.694.685.246.015.45
BZQProShares Ul20190422ETF10.105.431.322.204.113.22
CCitigroup In20190422A1.562.381.391.581.000.80
CAAPCorporacion20190422A47.6229.1620.3824.438.804.72
CAASChina Automo20190422A243.02132.50124.92124.927.587.58
CABOCable One, I20190422A23.7514.1112.1712.631.751.23
CACCamden Natio20190422A118.6538.8428.8631.289.987.57
CACCCredit Accep20190422A23.8811.687.639.014.052.67
CACGClearBridge20190422ETF30.4719.8019.8019.800.000.00
CACICACI INTERNA20190422A22.5111.516.878.234.643.28
CADECadence Banc20190422A7.355.51-0.530.366.055.15
CAECAE INC20190422A6.854.360.711.443.652.92
CAGConagra Bran20190422A3.412.561.001.271.561.29
CAHCardinal Hea20190422A2.932.080.290.281.791.80
CAICAI Internat20190422A25.4511.403.764.487.646.92
CAKECheesecake F20190422A6.073.861.211.612.642.25
CALCaleres Inc20190422A19.9210.992.233.578.767.42
CALACalithera Bi20190422A45.6044.51-12.10-11.1956.6055.69
CALFPacer US Sma20190422ETF10.1712.6412.6312.700.01-0.06
CALMCal-Maine Fo20190422A12.167.661.882.175.785.49
CALXCALIX, INC.20190422A23.2319.4411.4312.028.047.44
CAMPCalAmp Corp.20190422A16.089.043.703.805.345.24
CAMTCamtek Ltd20190422A30.7434.969.3512.7725.6122.19
CAPEiPath Shille20190422ETN10.2026.07-4.15-3.9930.2230.06
CAPLCrossAmerica20190422A26.6715.3615.2415.450.12-0.09
CAPRCapricor The20190422A205.56178.72193.75193.39-15.03-14.67
CARAvis Budget20190422A7.264.162.262.891.901.27
CARACara Therape20190422A18.1910.496.517.003.973.48
CARECARTER BANK20190422A96.0159.5257.7757.771.751.75
CARGCarGurus, In20190422A12.865.442.122.683.322.76
CAROCarolina Fin20190422A149.2743.7539.1639.324.594.43
CARSCars.com Inc20190422A12.907.161.752.545.414.62
CARVCarver Banco20190422A1092.50764.48753.75764.4810.730.00
CARZFirst Trust20190422ETF37.0483.0883.4182.95-0.330.13
CASACasa Systems20190422A27.4820.801.630.5719.1720.22
CASHMeta Financi20190422A19.0614.873.035.7811.859.10
CASICASI Pharmac20190422A47.0035.0723.1528.1011.926.97
CASSCass Informa20190422A74.7732.5023.5426.788.965.72
CASYCasey's Gene20190422A17.245.642.883.152.762.49
CATCaterpillar20190422A2.082.181.050.861.121.32
CATBCatabasis Ph20190422A71.8968.3612.4219.0955.9449.26
CATCCAMBRIDGE BA20190422A171.4876.1477.9578.17-1.81-2.03
CATHGlobal X S&P20190422ETF11.2614.6813.4213.111.261.58
CATMCardtronics20190422A18.187.973.733.974.244.00
CATOCATO CORP20190422A15.918.343.253.685.114.66
CATSCatasys Inc.20190422A123.7456.9541.4641.0615.4815.88
CATYCathay Gener20190422A7.843.880.150.323.743.56
CBChubb Limite20190422A3.262.410.791.001.621.41
CBANColony Bankc20190422A392.64161.48134.30135.1527.1726.32
CBATCBAK Energy20190422A138.3949.3633.9937.6715.3711.68
CBAYCymabay Ther20190422A19.3015.793.903.7511.8912.04
CBBCincinnati B20190422A22.4433.7626.9027.946.865.82
CBFVCB Financial20190422A255.81147.64147.64147.640.000.00
CBIOCatalyst Bio20190422A39.6628.5812.5513.5916.0214.98
CBLCBL& Associa20190422A90.2168.5043.7253.8424.5114.63
CBLICleveland Bi20190422A304.91325.88318.01325.797.870.09
CBMBCBM Bancorp,20190422A77.3437.6037.6037.600.000.00
CBMGCellular Bio20190422A85.7495.8924.7531.0771.1464.82
CBNKCapital Banc20190422A525.38406.48219.01276.84187.47129.65
CBOECboe Global20190422A5.032.180.450.781.731.40
CBONVanEck Vecto20190422ETF41.7238.8738.1938.190.690.69
CBPOChina Biolog20190422A25.2311.722.282.689.449.04
CBRECBRE GROUP,20190422A4.697.081.291.455.805.65
CBRLCracker Barr20190422A8.395.441.803.153.642.30
CBSHCommerce Ban20190422A7.052.750.981.231.771.52
CBTCabot Corpor20190422A12.604.542.032.412.512.13
CBTXCBTX, Inc. C20190422A124.7554.4430.0434.6824.3919.76
CBUCommunity Ba20190422A26.2812.757.858.054.904.70
CBZCBIZ, Inc.20190422A15.809.154.875.174.283.99
CCThe Chemours20190422A5.634.021.292.032.731.98
CCBCoastal Fina20190422A275.63174.57169.23169.235.355.35
CCBGCapital City20190422A648.75117.6390.4598.4227.1819.21
CCCClarivate An20190422A89.5184.2766.6366.7217.6517.55
CCCLChina Cerami20190422A121.07148.2858.8678.2389.4370.05
CCDCalamos Dyna20190422A21.389.877.898.131.971.74
CCEPCoca-Cola Eu20190422A3.422.40-1.88-1.284.283.68
CCFChase Corpor20190422A106.1747.1749.7851.18-2.61-4.01
CCHCollier Cree20190422A22.0362.6862.6862.680.000.00
CCICrown Castle20190422A4.322.221.181.401.040.82
CCJCameco Corpo20190422A8.486.692.993.403.703.27
CCKCrown Holdin20190422A5.982.631.111.311.521.33
CCLCarnival Cor20190422A2.321.791.341.490.450.30
CCLPCSI Compress20190422A56.0638.2927.9527.8310.3410.46
CCMPCabot Microe20190422A15.5410.295.205.595.094.70
CCNECNB Financia20190422A355.57204.84187.13187.1317.7117.71
CCOClear Channe20190422A59.6136.6514.2221.5122.4415.14
CCOICogent Commu20190422A16.806.251.802.504.453.75
CCORCore Alterna20190422ETF74.6237.5518.5018.4919.0619.06
CCRCONSOL Coal20190422A80.4936.3927.7428.068.668.33
CCRCChina Custom20190422A199.43146.05118.01118.0128.0528.05
CCRNCross Countr20190422A27.0016.114.146.2311.979.89
CCSCENTURY COMM20190422A13.8714.265.486.418.787.85
CCXIChemoCentryx20190422A34.6715.715.847.699.888.03
CDAYCeridian HCM20190422A16.616.343.422.892.913.45
CDCVictoryShare20190422ETF9.105.914.243.961.671.94
CDECoeur Mining20190422A28.3833.8320.1722.0613.6911.77
CDEVCentennial R20190422A10.0410.502.953.347.567.18
CDKCDK Global,20190422A5.773.340.351.202.982.13
CDLVictoryShare20190422ETF12.718.646.466.682.191.96
CDLXCardlytics,20190422A111.0958.7849.5150.359.278.43
CDMOAvid Bioserv20190422A50.0023.2815.4312.907.8510.38
CDNACareDx, Inc.20190422A31.9516.7812.4512.644.334.14
CDNSCadence Desi20190422A4.295.561.830.723.724.84
CDORCondor Hospi20190422A160.86155.4748.4251.39107.05104.09
CDRCedar Realty20190422A40.6528.4118.2018.2010.2110.21
CDTXCidara Thera20190422A142.1638.1620.6817.0017.4821.15
CDWCDW Corporat20190422A5.652.571.031.301.551.29
CDXCChromaDex Co20190422A46.5450.1526.4124.1523.7325.99
CDXSCodexis, Inc20190422A17.2210.401.512.598.897.81
CDZICADIZ, Inc.20190422A27.6952.074.523.8747.5548.20
CECelanese Cor20190422A5.353.541.421.692.121.85
CECECeco Environ20190422A26.5418.1417.2218.120.920.02
CEFSSaba Closed-20190422ETF25.0631.2524.5331.256.720.00
CEICamber Energ20190422A95.1871.4952.3862.0919.129.40
CEIXCONSOL Energ20190422A30.0812.472.593.989.888.49
CELCellcom Isra20190422A68.3962.9555.5553.907.399.04
CELCCelcuity Inc20190422A983.86519.61487.80501.9931.8217.63
CELHCelsius Hold20190422A124.4760.4130.0239.2630.3921.14
CELPCypress Envi20190422A86.4239.6339.6339.660.00-0.03
CEMBiShares J.P.20190422ETF12.278.697.808.690.890.00
CEMIChembio diag20190422A110.5249.2723.8637.1425.4112.13
CENTCentral Gard20190422A27.9617.496.136.3311.3711.16
CENTACentral Gard20190422A18.3511.572.164.859.416.71
CENXCentury Alum20190422A12.5711.421.774.379.657.05
CEPUCentral Puer20190422A34.3827.2315.9220.5511.446.80
CEQPCrestwood Eq20190422A16.9915.706.487.509.238.20
CERCCerecor Inc.20190422A69.7144.3060.6421.26-16.3323.05
CERNCerner Corp20190422A3.192.59-0.270.912.861.68
CERSCerus Corp20190422A18.3721.033.283.4517.7517.59
CETVCentral Euro20190422A32.6325.61-5.56-5.4131.1731.02
CETXCEMTREX INC.20190422A183.53397.80333.85366.7063.9531.10
CEVACEVA Inc.20190422A29.7512.748.539.154.203.59
CEWWisdomTree20190422ETF49.2024.6429.2629.26-4.62-4.62
CEYVictoryShare20190422ETF28.878.916.588.912.330.00
CEZVictoryShare20190422ETF10.314.052.264.051.780.00
CFCF Industrie20190422A3.913.591.762.101.831.49
CFAVictoryShare20190422ETF13.007.675.765.921.911.75
CFBICommunity Fi20190422A78.7523.6323.6323.630.000.00
CFBKCentral Fede20190422A196.7819.99-229.67-229.67249.66249.66
CFFACF Finance A20190422A52.67
CFFIC&F Financia20190422A307.77261.79221.31248.3440.4813.45
CFFNCapitol Fede20190422A8.4715.93-1.67-1.4817.6017.43
CFGCitizens Fin20190422A2.884.011.201.592.812.42
CFMSConformis, I20190422A58.4155.2611.1316.6744.1338.60
CFOVictoryShare20190422ETF11.589.587.978.921.610.66
CFRCullen/Frost20190422A11.056.773.104.763.672.01
CFRXContraFect C20190422A170.18166.7680.99104.3585.7762.42
CFXColfax Corpo20190422A4.853.691.331.962.361.74
CGThe Carlyle20190422A11.7014.397.409.966.994.43
CGACHINA GREEN20190422A135.61101.1480.3581.8720.7919.27
CGBDTCG BDC, Inc20190422A9.526.110.731.095.395.03
CGCCanopy Growt20190422A6.164.325.483.17-1.171.15
CGENCompugen Ltd20190422A85.1465.5251.3352.1714.1913.35
CGIXCancer Genet20190422A79.64207.52144.42146.4663.1061.06
CGNXCognex Corp20190422A4.866.221.593.044.633.18
CGOCalamos Glob20190422A50.8141.2050.3651.02-9.16-9.82
CGWInvesco S&P20190422ETF9.169.703.632.996.076.70
CHADDirexion Dai20190422ETF12.7012.9912.0911.840.901.14
CHAPChaparral En20190422A74.6134.4724.5826.479.898.00
CHAUDirexion Dai20190422ETF3.973.790.690.913.102.88
CHCIComstock Hol20190422A695.49429.54410.68410.6818.8618.86
CHCOCity Holding20190422A44.0221.5011.6912.329.819.18
CHCTCommunity He20190422A41.4723.7817.8119.085.974.70
CHDChurch & Dwi20190422A3.993.481.091.252.392.23
CHDNChurchill Do20190422A13.256.550.881.455.675.10
CHEChemed Corpo20190422A27.7617.1211.2911.885.825.23
CHEFThe Chef's W20190422A31.2316.160.110.8416.0515.32
CHEKCheck-Cap Lt20190422A84.5771.7266.9266.824.814.90
CHEPAGFiQ U.S. M20190422ETF205.55252.48554.20252.48-301.720.00
CHFSCHF Solution20190422A115.2469.2358.3457.3910.8911.84
CHGGCHEGG, INC.20190422A6.045.231.902.103.333.14
CHGXChange Finan20190422ETF13.563.763.763.760.000.00
CHHChoice Hotel20190422A6.863.000.050.472.952.53
CHICalamos Conv20190422A14.7710.2110.417.10-0.203.12
CHICGlobal X MSC20190422ETF115.8394.4659.3853.7735.0940.69
CHIEGlobal X MSC20190422ETF346.76354.27354.27354.270.000.00
CHIHGlobal X MSC20190422ETF227.6176.3276.3276.320.000.00
CHIIGlobal X MSC20190422ETF294.69340.38340.38340.380.000.00
CHIKGlobal X MSC20190422ETF330.29472.71-186.42-186.42659.14659.14
CHILGlobal X MSC20190422ETF119.39398.37398.37398.370.000.00
CHIMGlobal X MSC20190422ETF227.71167.48198.39198.39-30.90-30.90
CHIQGlobal X MSC20190422ETF13.3075.7226.3426.4949.3949.23
CHIRGlobal X MSC20190422ETF102.4489.35-20.47-20.47109.82109.82
CHISGlobal X MSC20190422ETF419.36413.01413.01413.010.000.00
CHIUGlobal X MSC20190422ETF100.6996.8896.4596.140.430.74
CHIXGlobal X MSC20190422ETF12.3262.8635.8535.6627.0227.20
CHKChesapeake E20190422A32.5529.2715.5317.7313.7411.53
CHKPCheck Point20190422A3.662.420.160.312.262.11
CHMAChiasma, Inc20190422A70.0841.0215.7324.9625.2916.07
CHMGChemung Fina20190422A364.69178.10130.08135.3848.0242.72
CHMICHERRY HILL20190422A8.315.362.222.383.132.98
CHNALoncar China20190422ETF480.24424.57424.57424.570.000.00
CHNRChina Natura20190422A217.92
CHRACharah Solut20190422A340.34202.33179.16184.9723.1717.36
CHRSCoherus BioS20190422A23.8324.117.978.5016.1415.61
CHRWC.H. Robinso20190422A5.312.560.270.682.291.88
CHSChicos FAS,20190422A28.6222.568.709.4313.8613.12
CHTRCharter Comm20190422A6.972.911.091.441.811.47
CHUYChuy's Holdi20190422A28.9514.361.884.3412.4810.02
CHWCalamos Glob20190422A16.7211.828.368.453.453.36
CHYCalamos Conv20190422A11.9914.177.567.916.616.27
CICIGNA Corpor20190422A5.483.730.971.552.762.19
CIACitizens, In20190422A41.92125.10-19.89-2.61145.22127.71
CIBRFirst Trust20190422ETF27.3523.066.496.9316.5716.12
CIDVictoryShare20190422ETF56.4837.8537.1237.120.730.73
CIDMCinedigm Cor20190422A148.7198.6321.0614.9977.5783.64
CIENCiena Corpor20190422A3.122.151.871.080.281.07
CIFSChina Intern20190422A101.0985.1667.3366.2217.8318.94
CIGIColliers Int20190422A19.1110.892.665.748.245.15
CILVictoryShare20190422ETF30.5019.986.296.2913.6913.69
CIMChimera Inve20190422A5.514.721.962.602.762.12
CINFCincinnati F20190422A5.104.290.520.773.773.53
CINRCINER RESOUR20190422A38.4623.6823.0923.090.590.58
CIOCITY OFFICE20190422A18.5514.8017.3713.99-2.490.85
CIRCIRCOR Inter20190422A46.4017.9210.9612.546.965.38
CITCIT Group In20190422A7.503.201.251.331.961.87
CIVBCivista Banc20190422A68.7974.2815.2314.5259.0459.75
CIXComp X Inter20190422A178.73160.3519.5119.51140.85140.85
CIZVictoryShare20190422ETF44.1827.4727.1427.170.320.30
CIZNCitizens Hol20190422A387.7690.1590.1590.150.000.00
CJJDChina Jo-Jo20190422A95.2669.5752.1053.8417.4715.73
CKHSeacor Holdi20190422A65.6824.2913.4517.6410.836.65
CKPTCheckpoint T20190422A258.80174.16113.18124.3760.9849.79
CKXCKX Lands, I20190422A166.42165.73165.73165.730.000.00
CLColgate-Palm20190422A1.551.56-0.060.361.631.20
CLARClarus Corpo20190422A28.4412.145.661.516.4810.63
CLBCore Laborat20190422A15.625.682.883.102.792.57
CLBKColumbia Fin20190422A34.4524.6815.6115.209.079.49
CLBSCaladrius Bi20190422A219.38230.79218.13218.1312.6612.66
CLCTCollectors U20190422A94.9136.1417.3517.5518.7918.60
CLDBCORTLAND BNC20190422A1184.81734.19715.18715.1819.0019.00
CLDRCloudera, In20190422A9.468.152.933.295.224.86
CLDTCHATHAM LODG20190422A9.267.094.584.632.512.45
CLDXCelldex Ther20190422A61.8167.8745.9049.0321.9718.84
CLFCleveland-Cl20190422A10.799.144.244.754.904.38
CLFDClearfield,20190422A119.88229.11-7.61-9.33236.72238.44
CLGXCorelogic, I20190422A6.902.161.211.430.950.73
CLHClean Harbor20190422A12.925.822.363.223.462.60
CLIMack-Cali Re20190422A9.396.150.901.235.264.92
CLIRClearSign Te20190422A254.58324.66155.49155.99169.17168.66
CLIXProShares Lo20190422ETF18.8128.2219.1427.279.080.95
CLMTCalumet Spec20190422A65.4351.8338.6842.4813.159.35
CLNCColony Credi20190422A19.9120.4914.5717.155.923.35
CLNEClean Energy20190422A33.5829.3023.4517.285.8412.00
CLNYColony Capit20190422A19.5116.679.789.596.897.08
CLOUGlobal X Clo20190422ETF18.359.293.253.296.046.00
CLPRClipper Real20190422A55.1332.7725.2925.427.487.35
CLPSCLPS Incorpo20190422A104.7752.1452.1452.140.000.00
CLRCONTINENTAL20190422A6.544.732.472.852.261.88
CLRBCellectar Bi20190422A189.99171.55168.02167.383.534.17
CLRGIQ Chaikin U20190422ETF14.7754.5528.3128.3126.2426.24
CLROClearOne, In20190422A575.26439.87382.94382.9456.9356.93
CLSCelestica, I20190422A12.1310.935.667.025.273.91
CLSDClearside Bi20190422A105.1792.5858.4859.4334.1033.15
CLSNCelsion Corp20190422A77.45254.9944.82238.11210.1716.88
CLTLInvesco Trea20190422ETF2.841.881.881.880.000.00
CLUBTown Sports20190422A60.7285.1113.4916.7271.6669.87
CLVSClovis Oncol20190422A21.8513.995.776.718.227.28
CLWClearwater P20190422A39.3816.753.605.4713.1511.28
CLWTEuro Tech Ho20190422A241.83108.5221.0940.2887.4368.24
CLXClorox Compa20190422A4.152.850.520.062.332.79
CLXTCalyxt, Inc.20190422A89.9162.1422.5616.3739.5845.77
CMCanadian Imp20190422A2.062.810.882.301.940.52
CMAComerica Inc20190422A3.662.39-0.53-0.012.932.40
CMBSiShares CMBS20190422ETF23.1720.1818.1018.102.082.08
CMCCommercial M20190422A6.2710.071.932.358.157.73
CMCLCaledonia Mi20190422A219.62121.75117.76117.633.994.12
CMCOColumbus McK20190422A49.3251.6110.5810.4341.0341.18
CMCSAComcast Corp20190422A2.412.370.740.291.632.08
CMCTCIM Commerci20190422A636.30140.05140.05140.050.000.00
CMDCantel Medic20190422A18.309.564.004.165.565.41
CMDYiShares Bloo20190422ETF51.35
CMECME Group In20190422A2.861.650.700.810.940.83
CMFiShares Cali20190422ETF6.324.935.475.61-0.54-0.68
CMGChipotle Mex20190422A6.724.040.881.073.162.97
CMICummins Inc.20190422A4.291.991.031.160.950.82
CMLSCumulus Medi20190422A119.98111.4525.3228.5886.1382.87
CMOCapstead Mor20190422A12.119.706.886.892.822.81
CMPCompass Mine20190422A15.197.201.581.415.615.79
CMPRCimpress PLC20190422A30.929.943.624.396.335.55
CMRECostamare In20190422A33.4924.7015.1116.799.597.91
CMRXChimerix, In20190422A48.3536.8520.6119.0816.2517.77
CMSCMS Energy C20190422A1.971.851.351.310.500.54
CMTCore Molding20190422A133.9455.4221.1221.2534.3034.16
CMTLComtech Tele20190422A27.2821.151.702.4219.4518.73
CNXtrackers MS20190422ETF12.4127.9428.454.33-0.5123.60
CNACNA Financia20190422A9.235.033.153.351.871.67
CNATConatus Phar20190422A68.4885.1945.0744.4140.1240.78
CNBKACentury Banc20190422A150.7988.4085.2285.473.182.93
CNCCentene Corp20190422A3.603.080.300.662.782.42
CNCEConcert Phar20190422A48.0833.1110.989.8222.1323.30
CNCRLoncar Cance20190422ETF37.4525.8925.5425.530.350.36
CNDTConduent Inc20190422A8.376.542.212.814.333.68
CNETChinaNet Onl20190422A110.3577.1631.0535.5246.1241.65
CNFRConifer Hold20190422A534.76410.60410.60410.600.000.00
CNHICNH INDUSTRI20190422A9.007.152.292.594.864.57
CNICanadian Nat20190422A2.511.450.920.840.530.61
CNKCinemark Hol20190422A8.724.682.442.882.241.80
CNMDCONMED Corpo20190422A21.618.183.704.054.484.13
CNNECannae Holdi20190422A16.626.653.583.713.072.94
CNOCNO Financia20190422A7.055.712.613.113.102.60
CNOBCenter Banco20190422A23.7517.476.864.4110.6213.06
CNPCenterPoint20190422A3.433.720.992.442.691.28
CNQCanadian Nat20190422A3.232.900.290.602.612.30
CNSCohen & Stee20190422A15.6310.684.925.705.764.98
CNSLConsolidated20190422A11.428.101.965.966.142.14
CNSTConstellatio20190422A433.23157.51134.14133.4523.3624.06
CNTYCentury Casi20190422A36.2228.479.839.8018.6418.66
CNXCNX Resource20190422A9.898.913.304.645.614.26
CNXMCNX Midstrea20190422A16.9110.444.556.805.893.64
CNXNPC Connectio20190422A43.4060.912.030.8758.8860.04
CNXTVanEck Vecto20190422ETF26.0926.8622.1125.014.761.86
CNYAiShares MSCI20190422ETF17.1814.8315.9720.16-1.15-5.33
COGlobal Cord20190422A133.1952.0732.4932.9719.5819.11
COCPCocrystal Ph20190422A544.47724.81735.73735.73-10.92-10.92
CODACoda Octopus20190422A95.6264.3241.9950.7122.3313.61
CODICompass Dive20190422A20.3312.8910.8610.652.032.23
CODXCo-Diagnosti20190422A122.90132.53120.11119.3412.4113.19
COFCapital One20190422A3.393.500.820.952.682.55
COGCabot Oil &20190422A4.004.192.062.192.132.00
COHNCohen & Comp20190422A452.49252.26211.36196.6040.9055.66
COHRCoherent Inc20190422A18.6811.293.684.237.615.99
COHUCohu Inc20190422A16.0811.561.543.3310.028.23
COKECoca-Cola Co20190422A57.9734.2514.2321.5419.4312.26
COLBColumbia Ban20190422A11.994.932.052.092.882.84
COLDAmericold Re20190422A3.722.790.671.132.121.66
COLLCollegium Ph20190422A23.8215.24-0.322.3815.5612.86
COLMColumbia Spo20190422A11.785.851.712.164.143.69
COMDirexion Aus20190422ETF22.1922.5322.4822.480.050.06
COMBGraniteShare20190422ETF14.7176.690.7574.0875.952.61
COMMCommScope Ho20190422A5.935.772.452.263.323.51
COMTiShares Comm20190422ETF15.328.338.397.72-0.060.61
CONECyrusOne Inc20190422A7.175.210.671.034.554.18
CONNConn's Inc.20190422A18.4013.206.838.006.375.20
COOThe Cooper C20190422A10.875.322.482.782.842.54
COOPMr. Cooper G20190422A18.4011.24-2.82-1.1714.0612.41
COPConocoPhilli20190422A1.713.352.732.140.611.22
COPXGlobal X Cop20190422ETF25.8117.1210.4510.456.676.67
CORCoresite Rea20190422A10.106.251.842.554.403.69
CORECore Mark Ho20190422A16.8810.612.534.168.086.46
CORPPIMCO Invest20190422ETF6.923.083.362.68-0.280.40
CORRCorEnergy In20190422A27.6614.687.508.117.186.57
CORTCorcept Ther20190422A12.1810.963.272.537.688.43
CORVCorrevio Pha20190422A118.2174.4248.5951.0225.8423.40
COSTCostco Whole20190422A3.182.921.481.561.441.37
COTYCOTY INC20190422A9.0415.5112.4013.273.112.26
COUPCoupa Softwa20190422A11.625.951.081.674.874.28
COWiPath Series20190422ETN17.5111.0612.0610.32-1.000.74
COWNCowen Inc. C20190422A18.7112.184.284.127.908.06
COWZPacer US Cas20190422ETF6.1411.399.4110.131.981.26
CPCanadian Pac20190422A5.592.470.921.151.551.32
CPACopa Holding20190422A26.536.252.953.143.303.11
CPAHCounterpath20190422A281.65220.79215.64215.645.155.15
CPBCampbell Sou20190422A3.096.115.485.330.630.77
CPECallon Petro20190422A12.049.594.304.685.294.91
CPFCentral Paci20190422A18.076.920.972.105.954.82
CPGCRESCENT POI20190422A23.1223.7711.2411.7112.5412.07
CPHCCanterbury P20190422A104.2134.4128.3430.016.084.40
CPHIChina Pharma20190422A106.6378.8370.2971.378.547.46
CPICPI Inflatio20190422ETF34.917.317.317.310.000.00
CPIXCumberland P20190422A360.03387.52387.52387.520.000.00
CPKChesapeake U20190422A72.8334.0122.5624.4011.459.61
CPLGCorePoint Lo20190422A28.869.137.558.221.580.91
CPLPCapital Prod20190422A37.1228.3220.2919.628.028.70
CPRICapri Holdin20190422A4.202.510.770.881.741.64
CPRTCopart Inc20190422A4.783.430.420.423.023.02
CPRXCatalyst Pha20190422A19.5322.5611.1811.6811.3810.88
CPSCooper-Stand20190422A30.7515.327.579.977.755.36
CPSHCPS Technolo20190422A254.34176.18169.41169.416.776.77
CPSIComputer Pro20190422A27.9429.34-0.771.6330.1127.71
CPSSConsumer Por20190422A197.02226.92-5.73-75.39232.65302.31
CPSTCapstone Tur20190422A115.9391.9562.1762.0729.7829.88
CPTCamden Prope20190422A6.553.701.271.692.432.01
CPTACapitala Fin20190422A23.9222.6214.6614.757.967.88
CQPCheniere Ene20190422A16.6810.305.575.794.734.51
CQQQInvesco Chin20190422ETF8.557.443.513.353.924.08
CRCrane Compan20190422A13.507.913.273.984.643.93
CRAICRA Internat20190422A82.5742.4632.5234.119.948.34
CRAKVanEck Vecto20190422ETF24.1420.1019.4619.570.630.53
CRBNiShares MSCI20190422ETF12.737.567.527.510.050.05
CRBPCorbus Pharm20190422A25.7617.306.716.0510.5911.24
CRCCalifornia R20190422A12.677.404.514.402.893.00
CRDACrawford & C20190422A109.73142.2172.64131.6069.5710.61
CRDBCrawford & C20190422A166.0580.0056.9759.0023.0321.00
CREECree Inc20190422A6.094.982.963.222.021.76
CREGChina Recycl20190422A122.1299.5172.4573.6527.0625.85
CREXCREATIVE REA20190422A524.81434.12-641.58-640.361075.701074.48
CRHMCRH Medical20190422A69.2775.6141.5367.6734.087.95
CRICarter's Inc20190422A10.385.191.371.773.823.42
CRISCuris Inc20190422A137.85106.6953.7644.3852.9362.30
CRKComstock Res20190422A31.1620.8313.9213.526.917.31
CRLCharles Rive20190422A12.875.401.611.933.803.47
CRMsalesforce.c20190422A3.093.191.591.781.601.41
CRMDCorMedix Inc20190422A50.6736.5318.1619.8518.3716.68
CRMTAmerica's Ca20190422A29.6517.929.6511.258.276.67
CRNTCeragon Netw20190422A26.1127.073.408.6223.6718.44
CRNXCrinetics Ph20190422A146.6972.8039.3847.8133.4224.99
CRONCronos Group20190422A7.848.19-1.563.369.754.83
CROPIQ Global Ag20190422ETF38.7836.0036.0036.000.000.00
CROXCrocs, Inc.20190422A6.097.54-0.52-0.098.067.64
CRSCarpenter Te20190422A16.518.292.723.125.575.17
CRSACrescent Acq20190422A280.11
CRSPCRISPR Thera20190422A37.5929.969.579.8220.3920.15
CRTCross Timber20190422A76.8848.4540.1442.198.316.26
CRUSCirrus Logic20190422A7.8311.533.683.927.847.61
CRVLCorvel Corp20190422A74.8231.1117.8921.0813.2210.03
CRVSCorvus Pharm20190422A84.4757.7818.4526.1039.3331.68
CRWSCrown Crafts20190422A94.1460.9659.0759.501.901.46
CRYCryoLife, In20190422A24.1814.576.506.848.077.73
CSAVictoryShare20190422ETF16.117.635.776.971.870.66
CSBVictoryShare20190422ETF24.047.392.723.294.674.10
CSBRChampions On20190422A163.4182.3464.3465.4618.0116.88
CSCOCisco System20190422A1.781.811.990.91-0.180.90
CSDInvesco S&P20190422ETF22.539.279.249.240.030.03
CSFVictoryShare20190422ETF6.1613.1411.4212.111.731.03
CSFLCenterState20190422A11.706.841.431.305.415.55
CSGPCoStar Group20190422A25.8710.735.036.265.714.48
CSGSCSG Systems20190422A18.036.37-0.120.235.575.22
CSIICardiovascul20190422A16.749.284.484.964.794.31
CSIQCanadian Sol20190422A11.399.07-0.180.169.248.91
CSLCarlisle Com20190422A8.583.250.871.612.381.64
CSLTCASTLIGHT HE20190422A39.5028.1511.5215.5416.6312.62
CSMProShares La20190422ETF5.915.282.782.182.503.11
CSMLIQ Chaikin U20190422ETF22.3712.3112.7213.10-0.41-0.79
CSODCornerstone20190422A18.269.456.476.572.982.88
CSPICSP Inc.20190422A589.89205.65185.19185.1920.4620.46
CSQCalamos Stra20190422A15.4528.404.644.6923.7723.72
CSSEChicken Soup20190422A210.1983.8757.9960.7825.8823.09
CSTECaesarstone20190422A28.8716.953.985.3112.9711.64
CSTMConstellium20190422A11.719.192.874.246.314.95
CSTRCapStar Fina20190422A77.4468.3227.2744.6441.0523.69
CSUCapital Seni20190422A42.6425.1817.5519.567.635.62
CSVCarriage Ser20190422A35.0611.77-0.261.2312.0310.54
CSWCCapital Sout20190422A51.1856.2722.0119.7634.2636.51
CSWICSW Industri20190422A47.2034.2519.9422.3114.3111.94
CSXCSX Corporat20190422A1.592.00-0.01-0.092.012.09
CTASCintas Corp20190422A6.245.12-0.180.215.304.91
CTBCooper Tire20190422A16.996.944.234.562.702.38
CTBICommunity Tr20190422A65.7150.2621.3023.1228.9627.14
CTEKCynergisTek,20190422A73.9667.4050.0458.6417.368.76
CTGComputer Tas20190422A195.42108.8493.3196.1015.5412.74
CTHRCharles & Co20190422A388.46169.94170.24170.24-0.29-0.29
CTIBYunhong CTI20190422A1035.60251.49251.49251.490.000.00
CTICCTI BioPharm20190422A71.7660.1648.5751.5311.598.64
CTLCenturyLink,20190422A8.495.484.254.371.231.10
CTLTCATALENT, IN20190422A11.023.921.101.632.822.29
CTMXCytomX Thera20190422A33.0416.5911.559.665.046.93
CTOConsolidated20190422A73.8933.7527.4428.336.315.41
CTRAContura Ener20190422A38.6013.8811.4711.952.411.93
CTRCCentric Bran20190422A636.91426.59241.86235.26184.74191.33
CTRECARTRUST REI20190422A9.135.921.942.423.983.49
CTRMCastor Marit20190422A194.76203.38190.36160.0713.0243.30
CTRNCiti Trends,20190422A32.4115.195.776.309.428.89
CTSCTS Corporat20190422A20.7511.945.936.986.024.97
CTSHCognizant Te20190422A1.801.500.230.251.271.25
CTSOCytosorbents20190422A32.7033.5124.3124.289.209.23
CTTCATCHMARK TI20190422A22.448.074.594.003.484.05
CTXRCitius Pharm20190422A350.55246.19224.74227.3621.4518.83
CTXSCitrix Syste20190422A2.764.811.983.722.831.10
CUBCubic Corpor20190422A23.637.914.875.503.042.41
CUBAHerzfeld Car20190422A232.5491.4791.0690.690.400.78
CUBECubeSmart20190422A3.964.120.670.733.453.40
CUBICUSTOMERS BA20190422A17.7310.885.786.475.104.41
CUECue Biopharm20190422A105.8164.2753.7548.5910.5215.67
CUICUI Global,20190422A99.46179.6964.8964.89114.80114.80
CULPCulp, Inc.20190422A120.1257.6834.1439.2423.5418.44
CUOContinental20190422A122.07299.99281.17281.1718.8218.82
CUREDirexion Dai20190422ETF8.795.51-2.300.817.814.71
CUROCURO Group H20190422A38.5516.700.661.8416.0414.86
CUTInvesco MSCI20190422ETF20.9215.5813.9615.741.62-0.16
CUTRCutera, Inc.20190422A32.0616.872.772.9314.1013.94
CUZCousins Prop20190422A11.1111.761.571.9110.239.87
CVACovanta Hold20190422A6.415.121.952.643.172.48
CVBFCVB Financia20190422A8.1710.307.037.463.272.83
CVCOCavco Indust20190422A39.3318.988.689.2810.319.70
CVCYCentral Vall20190422A104.6848.5245.8441.002.687.52
CVECenovus Ener20190422A9.648.083.033.325.054.75
CVEOCIVEO CORPOR20190422A50.3837.6817.6118.7320.0718.95
CVETCovetrus, In20190422A18.1413.424.834.848.598.57
CVGICommercial V20190422A22.7418.5310.479.808.068.73
CVGWCalavo Growe20190422A24.7611.997.057.544.944.45
CVICVR ENERGY,20190422A12.916.554.354.462.192.08
CVIACovia Holdin20190422A66.1827.3324.9826.402.350.94
CVLTCommault Sys20190422A9.554.751.400.283.354.46
CVLYCodorus Vall20190422A401.36312.28283.69283.4428.5928.84
CVMCel-Sci Corp20190422A36.4426.3515.8614.0810.4912.27
CVNACarvana Co.20190422A13.227.244.204.493.042.75
CVRChicago Rive20190422A308.38249.56249.56249.560.000.00
CVSCVS HEALTH C20190422A2.141.700.290.791.410.91
CVTICovenant Tra20190422A26.9116.379.5412.726.833.65
CVUCPI Aerostru20190422A40.6776.9490.2990.08-13.35-13.13
CVVCVD Equipmen20190422A235.83272.52236.62236.6235.9035.90
CVXChevron Corp20190422A1.591.810.931.100.890.72
CVYInvesco Zack20190422ETF23.6426.2019.4922.396.713.82
CWCurtiss-Wrig20190422A9.843.371.481.501.881.87
CWBSPDR Bloombe20190422ETF2.149.30-1.798.8111.100.50
CWBCCommunity We20190422A344.08283.98279.87279.874.114.11
CWBRCohBar, Inc.20190422A115.0194.8136.6932.8158.1262.01
CWCOConsolidated20190422A56.7660.6426.0726.4134.5734.23
CWEBDirexion Dai20190422ETF15.7720.4012.958.597.4511.80
CWENClearway Ene20190422A9.716.313.003.153.313.16
CWENAClearway Ene20190422A11.0411.096.548.564.562.56
CWHCamping Worl20190422A10.365.811.522.174.293.65
CWISPDR MSCI AC20190422ETF3.717.725.795.921.921.80
CWKCushman & Wa20190422A11.105.831.202.554.633.28
CWSAdvisorShare20190422ETF90.86353.87353.87353.870.000.00
CWSTCasella Wast20190422A18.0220.073.405.5616.6714.51
CWTCalifornia W20190422A12.477.702.201.815.495.88
CXDCChina XD Pla20190422A150.23105.7781.3787.6424.4018.13
CXOCONCHO RESOU20190422A6.744.603.683.870.910.73
CXPCOLUMBIA PRO20190422A6.088.821.342.197.486.64
CXSEWisdomTree T20190422ETF17.9710.609.129.931.490.67
CXWCoreCivic, I20190422A11.125.043.223.041.822.00
CYCypress Semi20190422A6.247.342.764.244.593.11
CYANCyanotech Co20190422A771.52735.26700.30703.3334.9631.93
CYBWisdomTree20190422ETF48.3222.5822.5822.580.000.00
CYBECyberoptics20190422A98.5059.9233.8035.1226.1224.80
CYBRCyberArk Sof20190422A11.9910.757.488.453.272.30
CYCCCyclacel Pha20190422A258.34165.90158.95155.046.9510.86
CYCNCyclerion Th20190422A174.1674.957.1734.1067.7740.85
CYDChina Yuchai20190422A85.0727.5119.8620.897.656.62
CYHCommunity He20190422A31.0024.3811.2712.6012.9811.64
CYRNCYREN Ltd.20190422A126.5895.1485.7486.539.408.61
CYRXCryoPort, In20190422A42.5933.164.305.4128.8627.75
CYTKCytokinetics20190422A27.5422.353.304.9719.0517.38
CZAInvesco Zack20190422ETF19.3414.7814.7814.780.000.00
CZNCCitizens & N20190422A104.9659.1758.7858.960.400.21
CZRCaesars Ente20190422A10.6410.102.083.498.026.61
CZWICitizens Com20190422A231.35116.3965.4162.9450.9753.45
CZZCosan Limite20190422A12.818.817.398.061.420.75
DDominion Ene20190422A1.662.080.590.851.501.24
DACDanaos Corpo20190422A52.8561.7151.7757.269.944.45
DAIOData I/O Cor20190422A137.46128.0574.7275.8953.3252.15
DAKTDaktronics I20190422A32.4120.239.269.6710.9810.56
DALDelta Air Li20190422A2.201.930.530.281.401.65
DALIFirst Trust20190422ETF15.6620.6420.5220.510.120.13
DALTAnfield Capi20190422ETF99.9758.5458.6958.54-0.150.00
DANDana Incorpo20190422A7.1018.363.625.6714.7712.70
DARDARLING INGR20190422A6.624.102.002.042.082.05
DAREDare Bioscie20190422A126.32108.26103.31108.864.95-0.60
DAUDExchange-Tra20190422ETN45.6135.2135.2138.620.00-3.40
DAXGlobal X Fun20190422ETF25.51266.9870.5170.51196.47196.47
DBDeutsche Ban20190422A11.939.286.816.892.472.39
DBAWXtrackers MS20190422ETF17.7511.369.7611.361.600.00
DBDDiebold Nixd20190422A8.457.783.434.294.353.50
DBEFXtrackers MS20190422ETF3.203.732.012.411.731.33
DBEMXtrackers MS20190422ETF39.7027.9527.5127.550.440.40
DBEUXtrackers MS20190422ETF3.853.961.691.672.272.29
DBEZXtrackers MS20190422ETF7.776.113.005.273.110.84
DBGRXtrackers MS20190422ETF43.1317.6217.6217.620.000.00
DBIDesigner Bra20190422A6.974.680.751.143.933.54
DBJPXtrackers MS20190422ETF3.922.312.232.310.090.01
DBLVAdvisorShare20190422ETF58.2412.16-33.63-66.5545.7978.72
DBVTDBV Technolo20190422A55.6746.5726.3627.0320.2119.54
DBXDropbox, Inc20190422A5.475.770.830.664.945.11
DCARDropCar, Inc20190422A108.8685.6232.4952.3153.1333.31
DCHFExchange-Tra20190422ETN14.50
DCIDonaldson Co20190422A8.853.692.162.181.531.52
DCODucommun Inc20190422A47.7515.6511.5811.314.074.34
DCOMDime Communi20190422A31.1417.0910.578.566.518.52
DCPDCP Midstrea20190422A14.639.093.095.826.003.28
DCPHDeciphera Ph20190422A62.3136.6315.6717.0320.9619.60
DDD3D Systems C20190422A9.687.152.332.754.824.40
DDGProshares Sh20190422ETF62.2894.4382.9794.4311.460.00
DDIVFirst Trust20190422ETF18.4313.0012.2412.240.760.76
DDLSWisdomTree D20190422ETF26.2842.1641.6342.160.530.00
DDMProShares Ul20190422ETF2.222.870.172.162.700.71
DDSDillards Inc20190422A18.219.784.325.585.464.19
DDWMWisdomTree D20190422ETF24.0428.0121.6127.036.400.98
DEDeere & Comp20190422A3.702.730.771.141.971.59
DEAEasterly Gov20190422A8.136.423.103.383.333.04
DECKDeckers Outd20190422A12.555.611.602.164.013.44
DEEFXtrackers FT20190422ETF26.9816.5516.5516.550.000.00
DEFInvesco Defe20190422ETF25.649.478.668.800.810.67
DEFAiShares Adap20190422ETF37.0123.0132.4623.01-9.450.00
DEIDouglas Emme20190422A4.584.981.091.273.893.73
DELLDell Technol20190422A6.793.711.371.902.351.82
DEMWisdomTree E20190422ETF5.523.262.751.620.511.63
DENNDENNY'S CORP20190422A9.8213.840.381.5413.4612.33
DESWisdomTree U20190422ETF6.0215.922.551.8713.3714.05
DESPDespegar.com20190422A18.2011.265.535.945.735.33
DEURExchange-Tra20190422ETN10.256.996.487.190.51-0.20
DEUSXtrackers Ru20190422ETF11.467.597.097.070.500.52
DEWWisdomTree G20190422ETF17.9619.1919.2119.21-0.02-0.02
DFEWisdomTree E20190422ETF5.504.220.610.423.603.79
DFENDirexion Dai20190422ETF14.7920.666.2519.1014.411.57
DFFNDIFFUSION PH20190422A283.79193.0083.86111.07109.1581.94
DFINDonnelley Fi20190422A26.1114.158.429.035.735.12
DFJWisdomTree J20190422ETF6.533.211.602.691.610.52
DFNDReality Shar20190422ETF9.0213.54-10.24-10.2423.7823.78
DFNLDavis Select20190422ETF32.1918.9818.6918.980.300.00
DFSDiscover Fin20190422A3.261.940.841.091.100.85
DGDollar Gener20190422A3.472.541.041.071.501.47
DGAZVelocityShar20190422ETN14.879.014.094.934.924.08
DGBPExchange-Tra20190422ETN14.6314.6814.6814.680.000.00
DGICADonegal Grou20190422A69.32149.6845.8744.57103.82105.12
DGICBDonegal Grou20190422A624.91594.45545.34545.3449.1149.11
DGIIDigi Interna20190422A22.6712.8010.2611.402.541.41
DGLDVelocityShar20190422ETF4.673.741.501.432.252.32
DGLYDigital Ally20190422A101.8989.2277.0777.2812.1411.93
DGPDB Gold Doub20190422ETN39.3839.1338.7138.680.420.45
DGREWisdomTree T20190422ETF31.158.857.677.631.181.22
DGROiShares Core20190422ETF2.673.761.310.312.453.45
DGRSWisdomTree T20190422ETF25.8631.5231.0031.010.520.50
DGRWWisdomTree T20190422ETF2.772.371.661.350.711.03
DGSWisdomTree E20190422ETF7.397.764.383.913.383.85
DGTSPDR Global20190422ETF13.286.496.496.490.000.00
DGXQuest Diagno20190422A4.684.480.210.494.273.99
DGZDB Gold Shor20190422ETN115.2638.1822.3638.1815.820.00
DHID.R. Horton20190422A2.462.220.300.581.921.64
DHILDiamond Hill20190422A111.2074.1439.5743.6134.5830.53
DHRDanaher Corp20190422A4.063.840.671.203.172.63
DHSWisdomTree U20190422ETF3.063.363.153.210.210.15
DHTDHT HOLDINGS20190422A20.6317.865.685.9412.1711.92
DHXDHI Group, I20190422A49.1431.2819.0718.4112.2112.86
DIASPDR Dow Jon20190422ETF0.580.500.150.260.350.24
DIALColumbia Div20190422ETF15.4512.2611.9012.160.370.10
DIGProShares Ul20190422ETF6.247.441.831.825.615.61
DIMWisdomTree I20190422ETF19.606.806.786.780.020.02
DINDine Brands20190422A20.008.834.465.044.383.79
DINTDavis Select20190422ETF41.487.597.577.590.010.00
DIODDiodes Inc20190422A20.4715.0010.9410.874.064.13
DISThe Walt Dis20190422A1.161.340.290.411.050.93
DISCADiscovery, I20190422A3.934.790.881.093.913.69
DISCBDiscovery, I20190422A1301.031345.271345.271345.270.000.00
DISCKDiscovery, I20190422A4.014.06-0.090.084.153.98
DISHDISH Network20190422A4.093.310.130.853.182.46
DITAMCON Distri20190422A171.5059.4811.07-8.6448.4168.12
DIVGlobal X Sup20190422ETF9.706.435.946.120.480.31
DIVAAGFiQ Hedged20190422ETF78.8827.4425.6723.391.774.05
DIVBiShares U.S.20190422ETF94.5135.8735.8735.870.000.00
DIVCC-Tracks Exc20190422ETN127.56
DIVOAmplify CWP20190422ETF35.0954.8554.7154.680.140.18
DIVYReality Shar20190422ETF116.4345.3743.7143.711.671.67
DJCIETRACS Linke20190422ETN37.5743.9530.3831.3013.5712.65
DJDInvesco Dow20190422ETF5.7710.927.077.653.853.27
DJPiPath Bloomb20190422ETN4.5820.0522.2519.96-2.190.11
DJPYExchange-Tra20190422ETN9.844.844.844.840.000.00
DKDelek US Hol20190422A13.124.480.742.273.752.21
DKLDELEK LOGIST20190422A53.0433.4522.6227.1910.836.27
DKSDick's Sport20190422A4.182.900.741.262.161.64
DLADelta Appare20190422A118.8280.5730.2734.9450.3045.63
DLBDolby Labora20190422A10.212.540.781.131.761.41
DLBRVelocityShar20190422ETN197.67
DLHCDLH Holdings20190422A221.89426.95149.48152.47277.47274.48
DLNWisdomTree U20190422ETF2.631.770.710.851.060.92
DLNGDYNAGAS LNG20190422A60.6481.2865.5781.3815.72-0.09
DLPHDelphi Techn20190422A15.3715.2812.6613.232.632.05
DLPNDolphin Ente20190422A229.79710.24645.14695.2665.1014.98
DLRDigital Real20190422A5.052.340.410.801.931.53
DLSWisdomTree I20190422ETF5.693.020.114.052.91-1.03
DLTHDuluth Holdi20190422A22.5915.079.496.175.598.90
DLTRDollar Tree20190422A4.213.300.981.262.322.04
DLXDeluxe Corpo20190422A11.974.131.921.682.212.44
DMACDiaMedica Th20190422A121.68168.33147.98146.3120.3522.02
DMLPDorchester M20190422A41.9019.9715.3316.004.643.97
DMPIDelMar Pharm20190422A477.75315.24215.44247.7499.8067.49
DMRCDigimarc Cor20190422A93.0632.7123.9822.418.7310.29
DMREDeltaShares20190422ETF39.69
DMRLDeltaShares20190422ETF44.9815.8015.8015.800.000.00
DMRMDeltaShares20190422ETF49.3528.66-0.213.4028.8725.26
DMRSDeltaShares20190422ETF45.2119.8522.9523.72-3.09-3.87
DNJRGolden Bull20190422A1369.56652.71304.32319.88348.38332.83
DNKNDunkin' Bran20190422A5.408.215.295.562.922.65
DNLWisdomTree G20190422ETF19.688.235.395.392.842.84
DNLIDenali Thera20190422A30.2627.5811.477.3916.1220.19
DNNDenison Mine20190422A58.2272.1352.9253.1019.2219.03
DNOWNOW INC.20190422A11.9113.453.273.2710.2010.20
DNRDenbury Reso20190422A40.3834.1414.6417.5119.5016.62
DODiamond Offs20190422A9.017.042.383.014.674.03
DOCPHYSICIANS R20190422A6.044.731.831.982.902.74
DOCUDocuSign, In20190422A9.5114.312.391.8111.9212.50
DOGProShares Sh20190422ETF1.871.750.790.900.960.85
DOGZDogness (Int20190422A521.49186.84150.69166.8736.1419.97
DOLWisdomTree I20190422ETF12.377.328.468.46-1.13-1.13
DOMODomo, Inc. C20190422A33.2820.127.4212.6612.707.47
DONWisdomTree U20190422ETF3.371.92-0.020.651.941.27
DOOWisdomTree i20190422ETF18.3611.8611.8611.860.000.00
DOOOBRP Inc. Com20190422A20.1018.0112.2011.655.816.36
DOORMASONITE INT20190422A19.3110.295.595.714.704.57
DORMDorman Produ20190422A24.799.444.454.144.995.30
DOVDover Corpor20190422A4.742.390.831.231.561.17
DOWDow Inc.20190422A3.502.782.101.960.680.82
DOXAmdocs Limit20190422A5.079.142.823.236.325.91
DPSTDirexion Dai20190422ETF22.3423.3917.0710.886.3212.51
DPWDPW Holdings20190422A80.5482.2864.6264.8617.6717.42
DPZDomino's Piz20190422A6.844.061.752.402.311.66
DRADDigirad Corp20190422A341.95496.38370.97427.75125.4168.63
DREDuke Realty20190422A3.523.601.562.152.041.45
DRHDiamondRock20190422A9.729.613.492.876.126.74
DRIDarden Resta20190422A3.772.600.651.241.941.36
DRIODarioHealth20190422A204.65254.65235.52239.5419.1315.10
DRIPDirexion Dai20190422ETF13.1110.676.697.113.983.56
DRIVGlobal X Aut20190422ETF32.4035.0526.3726.378.698.69
DRNDirexion Dai20190422ETF47.1429.4119.1719.4010.2310.01
DRNADicerna Phar20190422A29.6121.55-1.540.7523.0920.80
DRQDril-Quip, I20190422A20.986.921.501.645.425.28
DRRMarket Vecto20190422ETN339.48456.72456.72456.720.000.00
DRRXDurect Corp20190422A214.78111.4782.7186.7028.7624.78
DRSKAptus Define20190422ETF19.487.327.617.54-0.29-0.21
DRVDirexion Dai20190422ETF23.5018.4214.4115.654.012.77
DRWWisdomTree G20190422ETF9.684.192.553.011.641.18
DSDrive Shack20190422A30.7523.5714.1315.909.447.67
DSEDuff & Phelp20190422A49.6528.0624.0324.284.043.79
DSGXDescartes Sy20190422A10.355.381.171.424.213.96
DSIiShares MSCI20190422ETF3.144.192.842.951.351.25
DSKEDaseke, Inc.20190422A42.6428.49-8.02-4.8336.5133.32
DSLVVelocityShar20190422ETF15.139.406.176.713.222.68
DSPGDSP Group In20190422A29.4626.00-2.0511.8728.0514.13
DSSDocument Sec20190422A203.42147.16139.52149.397.64-2.23
DSSIDiamond S Sh20190422A45.5323.3920.5319.782.863.61
DSTLDistillate U20190422ETF15.4331.1030.9130.890.200.21
DSWLDeswell Indu20190422A66.6729.6429.6429.640.000.00
DSXDiana Shippi20190422A38.8228.7320.3219.548.369.15
DTDWisdomTree U20190422ETF3.812.922.802.750.120.17
DTEDTE Energy C20190422A3.191.300.880.910.420.39
DTEADAVIDsTEA In20190422A160.96106.5390.5390.3016.0016.24
DTECALPS Disrupt20190422ETF28.5121.3214.5016.086.825.24
DTHWisdomTree I20190422ETF11.4012.3517.6624.57-5.31-12.22
DTILPrecision Bi20190422A68.3136.4229.2434.167.182.25
DTNWisdomTree U20190422ETF3.704.397.228.57-2.82-4.18
DTODB Crude Oil20190422ETN142.67184.61107.66109.1176.9575.50
DTSSDatasea Inc.20190422A1026.46438.23487.16482.02-48.93-43.80
DTUSiPath US Tre20190422ETF442.41325.93294.30302.7431.6323.19
DTYLiPath US Tre20190422ETF145.39
DUGProShares Ul20190422ETF9.3540.7225.3026.3815.4314.34
DUKDuke Energy20190422A1.511.380.630.730.750.65
DURAVanEck Vecto20190422ETF6.8716.7716.6616.780.11-0.01
DUSADavis Select20190422ETF20.379.084.537.104.551.98
DUSLDirexion Dai20190422ETF24.5426.5720.5423.466.033.11
DUSTDirexion Dai20190422ETF4.774.701.731.522.973.17
DVADaVita Inc.20190422A5.592.730.370.922.361.81
DVAXDynavax Tech20190422A24.5020.7812.2011.208.589.58
DVDDover Motors20190422A144.1054.3767.7267.72-13.35-13.35
DVLUFirst Trust20190422ETF64.7070.2370.2370.230.000.00
DVNDevon Energy20190422A3.063.280.931.082.362.21
DVOLFirst Trust20190422ETF23.6037.3818.1918.1919.1919.19
DVPDeep Value E20190422ETF19.198.769.588.12-0.820.64
DVYiShares Sele20190422ETF1.822.570.572.352.000.22
DVYAiShares Asia20190422ETF30.0576.3129.7329.7346.5846.58
DVYEiShares Emer20190422ETF6.246.843.955.962.890.88
DWASInvesco DWA20190422ETF16.4315.4713.1513.422.322.05
DWATArrow Invest20190422ETF110.8314.1314.1314.130.000.00
DWCRArrow DWA Co20190422ETF81.36151.76151.76151.760.000.00
DWFISPDR Dorsey20190422ETF21.657.446.246.241.211.21
DWLDDavis Select20190422ETF37.4013.7813.7813.780.000.00
DWMWisdomTree I20190422ETF12.3914.746.697.378.067.37
DWMCAdvisorShare20190422ETF121.6536.9536.9536.950.000.00
DWMFWisdomTree I20190422ETF54.8871.8171.8171.810.000.00
DWPPFirst Trust20190422ETF35.6025.3723.5823.581.791.79
DWSHAdvisorShare20190422ETF46.77165.119.13-23.10155.98188.21
DWSNDawson Geoph20190422A78.8736.5135.5436.700.97-0.19
DWXSPDR S&P Int20190422ETF5.346.570.891.205.685.37
DXDynex Capita20190422A16.518.365.205.523.022.71
DXCDXC Technolo20190422A5.0213.8210.5810.453.243.37
DXCMDexCom, Inc.20190422A13.456.571.972.714.613.86
DXDProShares Ul20190422ETF3.693.562.042.071.521.49
DXGEWisdomTree G20190422ETF27.9118.0117.8918.010.120.00
DXJWisdomTree J20190422ETF1.942.360.780.921.591.44
DXJSWisdomTree J20190422ETF22.2011.116.946.944.174.17
DXLGDestination20190422A127.0359.9239.2143.3720.7016.55
DXPEDXP Enterpri20190422A54.9832.4621.7922.4210.6610.04
DXYNDixie Group20190422A132.0946.2419.5719.6126.6826.64
DYDycom Indust20190422A18.006.631.601.645.024.99
DYAIDyadic Inter20190422A51.1874.5710.1615.2664.4159.31
DYLSWisdomTree D20190422ETF11.0710.188.468.601.721.57
DYNFBlackRock U.20190422ETF10.7323.5522.3321.111.222.44
DYNTDynatronics20190422A307.00139.00102.64102.3836.3736.62
DZKDirexion Dai20190422ETF66.57134.97131.25132.003.712.97
DZSIDASAN Zhone20190422A380.17650.93267.19267.19383.74383.74
DZZDB Gold Doub20190422ETN103.5666.7833.4266.7833.360.00
EAElectronic A20190422A3.444.470.060.474.414.00
EAFGrafTech Int20190422A13.3710.01-5.040.8415.059.17
EAGGiShares ESG20190422ETF5.673.964.523.82-0.560.14
EARNELLINGTON RE20190422A16.2111.016.516.664.504.35
EARSAuris Medica20190422A229.00242.23205.91206.8136.3235.42
EASGXtrackers MS20190422ETF12.177.977.977.970.000.00
EASIAmplify EASI20190422ETF18.505.78-11.61-11.6117.3917.39
EATBrinker Inte20190422A10.274.540.771.133.773.41
EBEventbrite,20190422A29.6514.6411.119.913.524.73
EBAYeBay Inc20190422A2.873.340.170.843.182.52
EBFEnnis, Inc.20190422A29.5418.019.2910.598.727.42
EBIXEbix Inc20190422A17.4612.063.074.038.998.04
EBIZGlobal X E-c20190422ETF32.6122.3522.3922.31-0.040.04
EBMTEagle Bancor20190422A390.93249.87177.08177.0872.7972.79
EBNDSPDR Bloombe20190422ETF4.823.030.250.292.782.74
EBSEmergent Bio20190422A18.1711.511.71-0.799.8012.30
EBSBMeridian Ban20190422A36.9419.0018.7918.810.210.19
EBTCEnterprise B20190422A401.69328.42328.42328.420.000.00
ECHiShares MSCI20190422ETF6.065.351.562.403.802.95
ECHOEcho Global20190422A14.2757.633.875.5153.7652.12
ECLEcolab, Inc.20190422A3.032.060.821.121.240.94
ECNSiShares MSCI20190422ETF71.0487.1273.7076.6013.4210.52
ECOLUS Ecology,20190422A30.9418.667.1610.8611.507.81
ECOMCHANNELADVIS20190422A28.0413.883.713.8310.1710.05
ECONColumbia Eme20190422ETF10.203.981.711.942.292.06
ECORelectroCore,20190422A243.19229.96184.78138.5345.1891.43
ECPGEncore Capit20190422A32.09137.9851.5294.0586.4743.94
ECTECA Marcellu20190422A61.8345.5329.7129.7115.8315.83
EDConsolidated20190422A2.901.680.19-0.171.491.85
EDCDirexion Dai20190422ETF8.834.4318.8913.41-14.46-8.98
EDENiShares MSCI20190422ETF27.9113.713.201.3210.5112.40
EDITEditas Medic20190422A21.3423.822.0217.6421.806.18
EDIVSPDR S&P Eme20190422ETF17.1011.147.007.914.143.23
EDNTEdison Natio20190422A653.55
EDOGALPS Emergin20190422ETF17.3521.7421.7421.740.000.00
EDOWFirst Trust20190422ETF25.4920.8320.8320.830.000.00
EDRYEuroDry Ltd.20190422A741.43628.68456.44456.44172.24172.24
EDUCEducational20190422A115.5284.1662.0464.4222.1119.74
EDVVanguard Wor20190422ETF8.016.496.385.950.120.55
EDZDirexion Dai20190422ETF5.583.892.170.651.723.23
EEEl Paso Elec20190422A12.645.612.452.323.163.29
EEFTEuronet Worl20190422A11.648.853.953.004.905.84
EEHELEMENTS Lin20190422ETN406.79
EELVInvesco S&P20190422ETF24.9215.7915.7515.750.030.04
EEMiShares MSCI20190422ETF2.262.120.971.111.151.02
EEMAiShares MSCI20190422ETF25.2315.319.059.816.265.50
EEMDAAM S&P Emer20190422ETF48.86
EEMOInvesco S&P20190422ETF77.6889.4274.3174.3115.1015.10
EEMSiShares MSCI20190422ETF19.6021.9819.5919.552.392.44
EEMViShares Edge20190422ETF1.852.482.061.980.430.51
EEMXSPDR MSCI Em20190422ETF33.8524.6624.6624.660.000.00
EESWisdomTree U20190422ETF10.449.475.095.114.384.36
EETProShares Ul20190422ETF47.7434.0733.9833.680.090.39
EEVProShares Tr20190422ETF9.028.543.006.125.542.43
EEXEmerald Hold20190422A29.5914.1020.788.53-6.685.57
EFAiShares MSCI20190422ETF1.501.460.971.140.490.32
EFADProShares MS20190422ETF22.6033.5433.7133.71-0.17-0.18
EFASGlobal X MSC20190422ETF47.9282.3178.7582.783.56-0.48
EFAViShares Edge20190422ETF1.463.051.090.631.962.41
EFAXSPDR MSCI EA20190422ETF36.6532.4932.0632.480.430.01
EFCEllington Fi20190422A7.046.293.644.072.652.23
EFGiShares MSCI20190422ETF4.504.844.834.700.010.14
EFNLiShares MSCI20190422ETF58.2954.1750.4351.763.742.41
EFOProShares Ul20190422ETF58.037.157.157.150.000.00
EFOIEnergy Focus20190422A399.10439.61435.78323.333.83116.27
EFSCEnterprise F20190422A61.0423.5212.0614.9911.468.53
EFUProShares Tr20190422ETF40.8012.7912.7912.790.000.00
EFViShares MSCI20190422ETF2.002.993.011.89-0.021.11
EFXEquifax, Inc20190422A4.822.991.581.991.421.01
EFZProShares Tr20190422ETF9.0822.3315.9115.916.426.42
EGANeGain Corpor20190422A27.7119.29-21.99-22.9341.2942.22
EGBNEagle Bancor20190422A19.127.592.133.225.464.36
EGHT8x8, Inc. Co20190422A7.695.071.151.433.923.64
EGLEEagle Bulk S20190422A41.0067.1323.4521.6143.6845.52
EGOEldorado Gol20190422A24.1222.7012.3212.9810.349.68
EGOVNIC Inc20190422A9.9622.991.081.6521.9121.34
EGPEastGroup Pr20190422A16.858.575.046.023.532.55
EGPTVanEck Vecto20190422ETF152.3398.3586.9748.6011.3849.75
EGRXEagle Pharma20190422A46.9314.79-0.661.3015.4513.56
EGYVaalco Energ20190422A49.2936.5410.5818.2726.0718.29
EHCEncompass He20190422A7.114.051.521.912.522.13
EHTHeHealth, Inc20190422A35.5820.043.695.9816.3614.06
EIDOiShares MSCI20190422ETF3.9527.95-8.02-6.4036.8135.24
EIDXEidos Therap20190422A89.8046.7025.1228.3221.5818.38
EIGEmployers Ho20190422A11.975.663.063.302.602.36
EIGIEndurance In20190422A26.0041.468.598.8532.9132.65
EIGREiger BioPha20190422A16.1412.115.456.216.675.91
EIRLiShares MSCI20190422ETF42.9822.1918.8521.233.340.96
EISiShares MSCI20190422ETF38.9715.9616.3417.04-0.37-1.08
EIXEdison Inter20190422A3.432.080.670.881.411.20
EKARIdeanomics N20190422ETF67.2950.805.653.7345.1547.08
EKSOEkso Bionics20190422A76.2973.5840.9946.1132.5827.47
ELThe Estee La20190422A4.032.950.760.972.181.98
ELANElanco Anima20190422A6.613.18-0.44-0.113.623.29
ELDWisdomTree E20190422ETF55.6319.1216.4619.082.660.03
ELFe.l.f. Beaut20190422A15.488.843.072.925.775.92
ELGXEndologix In20190422A45.8431.5411.6611.5819.8819.95
ELLOEllomay Capi20190422A324.50180.69109.13138.5671.5642.12
ELMDElectromed,20190422A177.21316.03300.41300.8615.6215.17
ELOXEloxx Pharma20190422A474.62232.51197.07196.0135.4436.50
ELSEquity Lifes20190422A7.252.820.851.391.971.43
ELSEElectro-Sens20190422A476.39714.38696.88705.1817.509.20
ELTKEltek Ltd20190422A287.18168.90114.80138.1454.1030.76
ELVTElevate Cred20190422A56.7925.7113.2017.7312.517.98
ELYCallaway Gol20190422A6.754.812.542.732.262.08
EMAGVanEck Vecto20190422ETF144.6057.2262.0062.00-4.78-4.78
EMANeMagin Corpo20190422A278.13205.28211.32209.17-6.04-3.89
EMBiShares J.P.20190422ETF0.970.900.560.570.330.32
EMBHiShares Inte20190422ETF28.5823.7123.7123.710.000.00
EMCBWisdomTree E20190422ETF87.5833.8232.0432.041.771.77
EMCFEmclaire Fin20190422A225.15130.96127.76127.763.213.21
EMCGWisdomTree E20190422ETF40.8227.9727.7527.970.220.00
EMDVProShares MS20190422ETF31.3622.479.9410.5312.5311.94
EMEEMCOR Group,20190422A7.865.881.711.844.174.04
EMFMGlobal X MSC20190422ETF76.0337.9437.9437.940.000.00
EMGFiShares Edge20190422ETF19.0310.339.789.500.560.84
EMHYiShares J.P.20190422ETF6.967.0115.392.52-8.384.49
EMIFiShares Emer20190422ETF54.7166.6168.6875.95-2.08-9.34
EMIHXtrackers Em20190422ETF201.14109.12109.12109.120.000.00
EMKREmcore Corp20190422A56.5225.6213.1614.5712.4611.05
EMLEastern Comp20190422A157.63178.3769.2069.73109.18108.65
EMLCVanEck Vecto20190422ETF2.961.981.491.520.490.46
EMLPFirst Trust20190422ETF5.856.356.827.42-0.47-1.07
EMMFWisdomTree E20190422ETF34.3329.6529.6529.650.000.00
EMMSEmmis Commun20190422A375.1831.6240.1040.10-8.48-8.48
EMNEastman Chem20190422A4.542.210.560.771.651.44
EMPEntergy Miss20190422A26.8520.5320.1820.350.350.19
EMQQEMQQ The Eme20190422ETF8.988.343.862.534.475.81
EMREmerson Elec20190422A1.972.510.200.242.302.26
EMSGXtrackers MS20190422ETF35.59114.19114.19114.190.000.00
EMSHProShares Sh20190422ETF50.9927.1723.5423.543.633.63
EMTLSPDR DoubleL20190422ETF38.9126.6426.4226.640.220.00
EMTYProShares De20190422ETF56.55211.573.36139.89208.2271.68
EMXEMX Royalty20190422A137.61131.15106.78110.7924.3720.36
EMXCiShares MSCI20190422ETF46.8330.6223.1323.137.487.48
ENBEnbridge, In20190422A2.692.080.670.661.401.42
ENBLENABLE MIDST20190422A13.428.113.942.554.185.57
ENDPEndo Interna20190422A14.4714.041.033.7813.0110.25
ENFRAlerian Ener20190422ETF37.3441.3539.7638.881.592.47
ENGENGlobal Cor20190422A643.59466.13413.25414.6652.8851.47
ENLCENLINK MIDST20190422A9.297.142.241.734.905.41
ENLVEnlivex Ther20190422A986.69956.67792.68792.68164.00164.00
ENOBEnochian Bio20190422A105.8653.9619.7619.9934.2033.97
ENORiShares MSCI20190422ETF21.4116.1711.4213.194.752.97
ENPHEnphase Ener20190422A11.4410.274.374.905.905.37
ENREnergizer Ho20190422A8.164.551.031.443.523.11
ENSEnerSys, Inc20190422A15.447.485.033.482.454.00
ENSGThe Ensign G20190422A18.3023.132.863.1320.2820.01
ENSVEnservco Cor20190422A309.4873.6858.0856.0915.6017.59
ENTGlobal Eagle20190422A147.8486.5176.4076.7610.109.75
ENTAEnanta Pharm20190422A46.3720.0513.0513.137.006.93
ENTGEntegris Inc20190422A4.952.601.001.101.591.50
ENTRERShares Ent20190422ETF23.0213.3013.3013.300.000.00
ENTXEntera Bio L20190422A721.03657.15657.15657.150.000.00
ENVENVESTNET, I20190422A21.937.724.144.403.573.31
ENVAEnova Intern20190422A15.315.970.610.945.355.02
ENZEnzo Biochem20190422A48.6830.809.4010.4621.4020.34
ENZLiShares Trus20190422ETF31.8727.6312.7713.6314.8613.99
EOGEOG Resource20190422A3.232.180.841.041.341.14
EOLSEvolus, Inc.20190422A64.6629.5117.1418.3612.3711.14
EPAMEPAM SYSTEMS20190422A14.115.922.983.412.942.51
EPAYBottomline T20190422A16.107.24-0.23-0.277.477.52
EPCEdgewell Per20190422A10.536.311.533.044.773.27
EPDEnterprise P20190422A3.502.601.151.121.451.48
EPHEiShares MSCI20190422ETF7.488.403.043.055.365.35
EPIWisdomTree I20190422ETF3.883.22-0.91-0.504.133.72
EPIXESSA Pharma20190422A917.49718.40534.22534.22184.19184.19
EPMEvolution Pe20190422A28.0629.6521.6720.887.978.77
EPOLiShares MSCI20190422ETF4.623.983.333.390.650.59
EPPiShares MSCI20190422ETF2.271.981.411.620.570.36
EPREPR Properti20190422A6.974.172.852.761.321.41
EPRFInnovator S&20190422ETF16.816.646.616.610.040.04
EPRTEssential Pr20190422A16.8910.6510.229.790.420.85
EPSWisdomTree U20190422ETF12.0418.127.358.1910.779.92
EPSNEpsilon Ener20190422A246.66215.37177.80177.8037.5737.57
EPUiShares MSCI20190422ETF10.935.64-1.05-0.576.696.21
EPVProShares Ul20190422ETF19.7017.454.887.7012.569.74
EPZMEpizyme, Inc20190422A41.7822.0610.3414.6711.727.40
EQEquillium, I20190422A1241.11761.00745.19758.1115.812.89
EQALInvesco Russ20190422ETF5.617.198.348.03-1.16-0.85
EQBKEquity Bancs20190422A76.3124.8413.3215.5011.529.33
EQCEquity Commo20190422A5.447.520.741.276.786.25
EQHEquitable Ho20190422A4.903.360.470.582.872.76
EQIXEquinix, Inc20190422A8.323.821.121.822.692.00
EQLALPS Equal S20190422ETF8.725.143.943.931.201.21
EQMEQM Midstrea20190422A11.835.422.162.233.263.19
EQREquity Resid20190422A3.191.770.520.691.251.09
EQRRProShares Eq20190422ETF12.4615.5882.0215.58-66.450.00
EQSEquus Total20190422A451.98
EQTEQT CORP20190422A5.645.331.632.153.713.20
EQWLInvesco S&P20190422ETF17.949.379.379.370.000.00
ERAERA GROUP IN20190422A47.9826.596.0615.5320.5611.08
ERFEnerplus Cor20190422A10.999.951.512.418.447.54
ERIEldorado Res20190422A13.6918.760.641.0818.1117.67
ERIEErie Indemni20190422A20.379.372.143.197.236.18
ERIIEnergy Recov20190422A27.8644.201.6236.5742.587.63
ERMEquityCompas20190422ETF17.777.977.977.970.000.00
EROSEROS INTERNA20190422A23.3213.927.369.936.564.03
ERSXERShares Non20190422ETF37.12157.08157.08157.080.000.00
ERUSiShares MSCI20190422ETF3.183.671.601.292.072.37
ERXDirexion Dai20190422ETF4.083.831.550.862.282.96
ERYDirexion Dai20190422ETF9.184.862.603.352.261.51
ESEversource E20190422A2.281.360.500.600.860.76
ESBKElmira Savin20190422A101.47290.5080.6380.68209.87209.82
ESCAEscalade Inc20190422A284.05243.52204.73204.7238.7938.79
ESEESCO Technol20190422A25.3515.7410.9311.064.814.68
ESEAEuroseas Ltd20190422A300.87146.92151.60151.60-4.68-4.68
ESGFlexShares T20190422ETF5.1910.769.6110.381.150.38
ESGDiShares Trus20190422ETF14.5513.0710.2610.812.822.26
ESGEiShares, Inc20190422ETF18.078.286.226.232.062.05
ESGGFlexShares S20190422ETF26.2522.7123.1423.04-0.43-0.33
ESGNColumbia Sus20190422ETF98.7452.0827.8352.0824.250.00
ESGREnstar Group20190422A59.3731.6825.6625.785.965.85
ESGSColumbia Sus20190422ETF46.5663.5665.9465.94-2.38-2.38
ESGUiShares Trus20190422ETF6.0728.2228.3328.19-0.110.03
ESGVVanguard ESG20190422ETF5.454.42-1.70-1.746.126.16
ESIElement Solu20190422A9.389.697.086.302.613.39
ESLTElbit System20190422A43.5337.5111.6133.6325.913.88
ESMLiShares ESG20190422ETF10.76147.66116.47127.6131.6420.51
ESNTEssent Group20190422A8.724.300.861.483.442.83
ESPEspey Mfg. &20190422A316.19174.29106.19106.1968.1068.10
ESPOVanEck Vecto20190422ETF15.3017.2616.8616.860.400.40
ESPREsperion The20190422A26.6212.89-0.282.8813.1710.01
ESQEsquire Fina20190422A228.39149.7289.4596.2560.2653.47
ESRTEMPIRE STATE20190422A7.5510.273.654.446.625.85
ESSEssex Proper20190422A10.145.152.282.742.872.41
ESSAESSA Bancorp20190422A148.8595.0477.4379.2717.6115.77
ESTAEstablishmen20190422A214.7869.9149.1451.0220.7718.89
ESTCElastic N.V.20190422A15.106.433.444.462.991.96
ESTEEarthstone E20190422A49.4226.8615.3517.1311.519.73
ESXBCommunity Ba20190422A223.14127.6594.2594.2433.4033.41
ETEnergy Trans20190422A6.484.882.392.672.492.20
ETFCE*Trade Fina20190422A2.623.010.330.432.682.58
ETHEthan Allen20190422A13.075.86-0.211.296.074.57
ETHOETF Managers20190422ETF23.2043.14183.90199.47-140.76-156.33
ETMEntercom Com20190422A16.8612.523.364.009.178.51
ETNEaton Corpor20190422A2.732.120.480.531.641.59
ETONEton Pharmac20190422A475.59428.07429.66429.66-1.60-1.60
ETREntergy Corp20190422A2.841.320.660.490.660.83
ETRNEquitrans Mi20190422A9.929.924.584.835.355.09
ETSYEtsy, Inc.20190422A7.174.111.541.712.562.40
ETTXEntasis Ther20190422A416.43275.5399.07114.44176.47161.09
EUDGWisdomTree E20190422ETF45.9020.4620.4620.460.000.00
EUDVProShares MS20190422ETF57.0156.2556.3256.32-0.07-0.07
EUFNiShares MSCI20190422ETF5.554.353.353.171.011.18
EUMProShares Tr20190422ETF5.575.102.392.252.702.85
EUMFWisdomTree E20190422ETF45.9335.9335.9335.930.000.00
EUMViShares Edge20190422ETF17.357.447.447.440.000.00
EURLDirexion Dai20190422ETF10.267.966.786.621.181.34
EURNEURONAV NV20190422A13.659.165.004.894.164.27
EURZXtrackers Eu20190422ETF36.8910.65-15.9810.6526.630.00
EUSAiShares MSCI20190422ETF7.326.115.265.260.850.85
EUSCWisdomTree E20190422ETF11.3530.2013.0913.0917.1017.10
EVEaton Vance20190422A4.572.980.780.872.202.11
EVAEnviva Partn20190422A31.3316.8014.8615.161.941.65
EVBGEverbridge,20190422A27.3012.326.417.245.915.08
EVBNEvans Bancor20190422A335.49223.80211.89212.5511.9111.25
EVCEntravision20190422A37.8728.1912.4917.5815.7010.61
EVEREverQuote, I20190422A132.7477.9148.1941.0229.7236.90
EVFMEvofem Biosc20190422A150.41184.35144.42145.4439.9438.91
EVGNEVOGENE LTD.20190422A653.00427.25410.98410.9816.2716.27
EVHEvolent Heal20190422A14.368.050.992.387.065.66
EVIEVI Industri20190422A422.36209.07199.70207.849.371.23
EVKEver-Glory I20190422A19893.3313316.6413316.6413316.640.000.00
EVLOEvelo Biosci20190422A234.64194.23-5.4369.70199.66124.53
EVOKEvoke Pharma20190422A77.5396.4986.3786.7210.139.77
EVOLEvolving Sys20190422A237.24133.4643.3543.3590.1190.11
EVOPEVO Payments20190422A28.2624.653.525.0121.1319.64
EVREvercore Inc20190422A12.324.711.691.773.022.94
EVRGEvergy, Inc.20190422A6.4021.0916.9217.114.173.99
EVRIEveri Holdin20190422A10.659.304.364.664.944.64
EVSIEnvision Sol20190422A211.09189.53136.42154.8253.1134.71
EVTCEVERTEC, INC20190422A9.516.132.362.443.763.68
EVXVanEck Vecto20190422ETF31.4024.6425.1524.64-0.510.00
EWEdwards Life20190422A7.134.242.322.451.921.79
EWAiShares MSCI20190422ETF4.596.912.462.374.464.54
EWBCEast-West Ba20190422A7.974.162.062.372.091.79
EWCiShares MSCI20190422ETF3.503.241.381.951.861.29
EWCOInvesco Exch20190422ETF16.1611.1011.1011.100.000.00
EWDiShares MSCI20190422ETF7.634.361.481.712.872.65
EWGiShares MSCI20190422ETF3.512.772.671.810.100.96
EWGSiShares MSCI20190422ETF38.9889.5126.1326.1363.3863.38
EWHiShares MSCI20190422ETF3.7910.298.218.492.101.82
EWIiShares MSCI20190422ETF3.723.231.161.202.092.05
EWJiShares MSCI20190422ETF1.822.450.961.131.491.32
EWJEiShares MSCI20190422ETF96.75
EWJViShares MSCI20190422ETF49.6148.1516.0616.0632.0932.09
EWKiShares MSCI20190422ETF41.8619.8718.1518.151.721.72
EWLiShares MSCI20190422ETF2.812.45-0.290.022.752.43
EWMiShares MSCI20190422ETF3.613.530.130.903.412.63
EWMCInvesco S&P20190422ETF19.1914.4311.1512.463.281.97
EWNiShares MSCI20190422ETF5.273.352.752.950.640.44
EWOiShares MSCI20190422ETF35.8223.0622.7723.030.290.03
EWPiShares MSCI20190422ETF4.282.390.340.762.061.63
EWQiShares MSCI20190422ETF4.007.893.553.574.384.36
EWREInvesco S&P20190422ETF23.296.106.086.100.020.00
EWSiShares MSCI20190422ETF4.053.841.002.282.831.56
EWSCInvesco S&P20190422ETF35.0920.4419.3221.031.12-0.59
EWTiShares MSCI20190422ETF2.792.391.541.740.850.65
EWUiShares MSCI20190422ETF2.975.510.604.164.901.34
EWUSiShares MSCI20190422ETF34.7448.6448.6448.640.000.00
EWVProShares Tr20190422ETF82.44127.20146.61142.45-19.41-15.25
EWWiShares MSCI20190422ETF2.282.240.660.761.581.49
EWXSPDR S&P Eme20190422ETF10.657.035.786.361.250.67
EWYiShares MSCI20190422ETF1.612.741.681.771.060.98
EWZiShares MSCI20190422ETF2.475.133.373.581.781.58
EWZSiShares MSCI20190422ETF45.2729.2924.5725.634.723.66
EXASExact Scienc20190422A13.117.410.201.947.225.48
EXCExelon Corpo20190422A2.065.233.414.591.840.65
EXELExelixis Inc20190422A5.707.250.660.826.616.43
EXFOEXFO INC.20190422A62.7246.1944.0940.162.106.03
EXIiShares Glob20190422ETF27.599.6611.2011.20-1.54-1.54
EXKEndeavour Si20190422A46.3639.4825.1926.9414.2912.52
EXLSExlService H20190422A27.6810.993.444.387.556.61
EXPEagle Materi20190422A7.294.531.582.062.952.47
EXPDExpeditors I20190422A3.401.800.831.000.970.80
EXPEExpedia Grou20190422A4.712.821.021.781.801.05
EXPIeXp World Ho20190422A84.4278.9054.3154.5024.5924.40
EXPOExponent Inc20190422A18.9036.661.142.6235.5234.04
EXPRExpress, Inc20190422A27.2719.938.958.8310.9611.08
EXRExtra Space20190422A5.753.770.550.933.212.83
EXTNExterran Cor20190422A23.3411.373.423.697.957.68
EXTRExtreme Netw20190422A13.3310.972.022.738.968.24
EYENational Vis20190422A20.9125.66-8.7014.3034.3611.35
EYEGEyegate Phar20190422A161.6293.4348.3148.4045.1245.03
EYENEyenovia, In20190422A298.61158.54100.76107.6757.7950.87
EYESSecond Sight20190422A182.47208.07168.60166.1139.4741.97
EYLDCambria Emer20190422ETF46.4870.3513.7013.7056.6656.66
EYPTEyePoint Pha20190422A91.3473.8129.9734.3243.8439.49
EZAiShares MSCI20190422ETF3.932.922.362.600.560.32
EZJProShares Ul20190422ETF189.58184.53184.53184.530.000.00
EZMWisdomTree U20190422ETF7.577.537.297.370.240.17
EZPWEzcorp Inc20190422A15.5059.87-0.250.0360.3159.95
EZUiShare MSCI20190422ETF2.621.971.611.740.360.24
FFord Motor C20190422A10.549.576.076.533.503.02
FAARFirst Trust20190422ETF28.3411.8211.8311.82-0.010.00
FABFirst Trust20190422ETF32.7113.0012.3212.320.690.69
FADFirst Trust20190422ETF29.0412.7512.7512.750.000.00
FAFFirst Americ20190422A6.454.152.102.252.041.90
FALNiShares Fall20190422ETF11.1014.859.559.555.305.30
FAMIFarmmi, Inc.20190422A164.37174.40202.37176.72-27.96-2.31
FANFirst Trust20190422ETF15.0017.3115.8917.281.420.03
FANGDiamondback20190422A6.655.083.203.571.881.50
FARMFarmer Bros20190422A43.5731.4220.953.8610.4827.56
FAROFaro Technol20190422A49.5044.0030.6933.8813.3010.11
FASDirexion Dai20190422ETF5.678.45-6.401.5814.856.87
FASTFastenal Co20190422A2.515.690.270.615.435.08
FATFAT Brands I20190422A263.28185.08155.48155.4829.6029.60
FATEFate Therape20190422A25.3318.427.518.7710.919.65
FAUSFirst Trust20190422ETF58.0914.3814.3813.850.000.53
FAZDirexion Dai20190422ETF11.7312.591.935.0610.677.53
FBFacebook, In20190422A1.261.310.510.630.810.68
FBCFlagstar Ban20190422A10.155.261.772.273.482.98
FBGXUBS AG FI En20190422ETN68.1723.65-11.4211.0334.4014.45
FBHSFORTUNE BRAN20190422A4.052.140.460.601.681.55
FBIOFortress Bio20190422A70.4963.2615.7123.8147.5539.45
FBIZFirst Busine20190422A257.53137.94115.14114.9022.8023.04
FBKFB Financial20190422A60.9634.9128.6228.796.296.12
FBMFoundation B20190422A27.9015.570.512.2815.0713.29
FBMSFirst Bancsh20190422A173.2180.8679.4680.251.410.61
FBNCFirst Bancor20190422A36.7822.323.213.3019.1119.02
FBNDFidelity Tot20190422ETF4.262.561.851.890.710.67
FBPFirst BanCor20190422A9.147.612.933.214.684.40
FBSSFauquier Ban20190422A409.91414.63414.63414.630.000.00
FBTFirst Trust20190422ETF8.927.385.535.081.842.29
FBZFirst Trust20190422ETF26.7112.3619.6511.81-7.280.55
FCFranklin Cov20190422A77.7361.5741.6043.3119.9618.25
FCAFirst Trust20190422ETF119.7114.7114.7114.710.000.00
FCALFirst Trust20190422ETF60.1716.0016.0016.000.000.00
FCANFirst Trust20190422ETF29.0116.0316.0316.030.000.00
FCAPFirst Capita20190422A422.76209.71209.71209.710.000.00
FCAUFIAT CHRYSLE20190422A6.135.161.641.923.523.24
FCBCFirst Commun20190422A55.7039.9412.5519.7427.3920.20
FCBPFirst Choice20190422A154.5761.5350.3360.0611.211.47
FCCOFirst Commun20190422A157.3437.7129.0724.218.6313.49
FCCY1st Constitu20190422A125.0734.9930.9930.994.004.00
FCEFFirst Trust20190422ETF46.3921.5521.5521.550.000.00
FCELFuelCell Ene20190422A28.4779.1620.6617.5958.4961.57
FCFFirst Common20190422A9.257.681.541.696.145.99
FCFSFirstCash, I20190422A17.3712.335.838.645.873.05
FCGFirst Trust20190422ETF5.906.032.652.953.393.08
FCNFTI Consulti20190422A13.935.302.302.753.002.55
FCNCAFirst Citize20190422A48.2323.9614.4515.428.997.83
FCOMFidelity MSC20190422ETF6.227.401.962.085.445.32
FCORFidelity Cor20190422ETF9.5116.5512.1111.524.445.03
FCPTFour Corners20190422A14.296.254.344.031.912.22
FCTRFirst Trust20190422ETF26.829.679.059.050.620.62
FCVTFirst Trust20190422ETF38.3720.3021.0321.03-0.73-0.73
FCXFreeport-McM20190422A7.457.183.643.423.543.75
FDBCFidelity D &20190422A373.41133.47127.77130.005.693.47
FDDFirst Trust20190422ETF9.4613.0213.0512.10-0.030.92
FDEFFirst Defian20190422A99.0153.6240.5542.7313.0810.89
FDEMFidelity Tar20190422ETF28.3822.3022.3022.300.000.00
FDHYFidelity Hig20190422ETF5.24151.1616.74150.63134.420.53
FDISFidelity MSC20190422ETF3.853.132.082.941.050.19
FDIVFirst Trust20190422ETF22.669.499.499.490.000.00
FDLFirst Trust20190422ETF3.465.713.262.192.463.53
FDLOFidelity Low20190422ETF6.2315.1515.9015.90-0.75-0.74
FDMFirst Trust20190422ETF9.666.295.385.860.910.43
FDMOFidelity Mom20190422ETF15.8117.9315.3517.922.580.01
FDNFirst Trust20190422ETF2.661.450.730.720.720.74
FDNIFirst Trust20190422ETF86.4460.0538.6860.0521.370.00
FDPFresh Del Mo20190422A18.2010.363.624.136.746.23
FDRRFidelity Div20190422ETF15.078.769.3410.57-0.58-1.80
FDSFactset Rese20190422A9.364.402.121.912.292.50
FDTFirst Trust20190422ETF12.598.177.327.770.850.39
FDTSFirst Trust20190422ETF64.2743.2727.2739.5616.003.71
FDUSFidus Invest20190422A16.929.403.644.245.765.17
FDVVFidelity Hig20190422ETF7.647.210.260.366.956.85
FDXFedEx Corpor20190422A3.312.46-0.200.712.661.74
FEFirstEnergy20190422A2.703.221.521.641.701.58
FEIMFrequency El20190422A197.96139.36139.36139.360.000.00
FELEFranklin Ele20190422A27.3236.6215.0414.6421.5821.98
FEMFirst Trust20190422ETF7.005.375.827.25-0.45-1.88
FEMBFirst Trust20190422ETF18.678.136.516.511.621.62
FEMSFirst Trust20190422ETF65.0782.8666.7668.2516.1014.61
FENCFennec Pharm20190422A189.02117.46104.60107.1712.8510.29
FENYFidelity MSC20190422ETF5.6413.204.033.599.179.61
FEPFirst Trust20190422ETF9.615.275.074.860.200.41
FETFORUM ENERGY20190422A21.0515.815.367.1110.448.70
FEULCredit Suiss20190422ETN83.4171.1271.1271.120.000.00
FEUZFirst Trust20190422ETF107.2132.1038.6235.70-6.52-3.60
FEXFirst Trust20190422ETF3.783.901.801.602.112.30
FEYEFireEye, Inc20190422A6.7018.055.843.0112.2515.14
FEZSPDR EURO ST20190422ETF2.638.948.448.670.590.45
FFFuture Fuel20190422A23.178.86-3.64-4.0012.4912.86
FFBCFirst Financ20190422A12.3311.784.184.187.607.61
FFBWFFBW, Inc. C20190422A233.65122.74122.74122.740.000.00
FFEUBarclays ETN20190422ETN62.0725.216.606.6018.6018.60
FFGFBL Financia20190422A92.6042.9633.6638.009.304.96
FFHGFormula Foli20190422ETF39.4721.9422.2622.26-0.32-0.32
FFHLFuwei Films20190422A298.09214.02198.59198.6015.4215.42
FFICFlushing Fin20190422A141.2740.4034.9435.195.455.21
FFINFirst Financ20190422A16.7221.615.065.2916.5516.32
FFIUUVA Unconstr20190422ETF51.8220.0936.1836.18-16.09-16.09
FFIVF5 Networks20190422A6.293.410.941.482.471.93
FFNWFirst Financ20190422A164.5333.2526.9323.906.329.35
FFRFirst Trust20190422ETF32.6827.7934.6535.06-6.87-7.27
FFSGFormulaFolio20190422ETF37.9929.4529.8629.80-0.41-0.35
FFTGFormulaFolio20190422ETF45.8332.7532.7532.750.000.00
FFTIFormulaFolio20190422ETF22.7818.9517.7617.761.191.19
FFTYInnovator IB20190422ETF3.847.575.174.662.412.91
FFWMFirst Founda20190422A20.4911.563.494.258.077.31
FGFGL Holdings20190422A12.8310.387.094.733.295.65
FGBIFIRST GUARAN20190422A349.7647.1037.7237.729.389.38
FGDFirst Trust20190422ETF8.4610.456.466.463.993.99
FGENFibroGen, In20190422A25.4211.745.075.086.676.65
FGMFirst Trust20190422ETF12.5616.13-5.59-5.3521.7221.48
FHBFirst Hawaii20190422A5.595.58-1.752.247.333.34
FHKFirst Trust20190422ETF93.98112.94112.94112.940.000.00
FHLCFidelity MSC20190422ETF4.587.793.993.373.804.42
FHNFirst Horizo20190422A7.305.912.952.882.963.03
FIFRANKS INTER20190422A18.9013.269.329.923.803.32
FIBKFirst Inters20190422A12.824.960.781.724.183.24
FIBRiShares Edge20190422ETF10.336.095.896.090.200.00
FICOFair Isaac C20190422A19.937.734.906.142.831.59
FIDFirst Trust20190422ETF20.7327.6927.6727.670.020.02
FIDIFidelity Int20190422ETF41.8815.6715.6715.670.000.00
FIDUFidelity MSC20190422ETF4.715.752.251.623.504.13
FIEEFI Enhanced20190422ETN116.6838.8532.6633.826.195.04
FIHDUBS AG FI En20190422ETN89.7566.9563.4361.733.525.22
FILLiShares MSCI20190422ETF39.4226.6522.4726.904.18-0.25
FINXGlobal X Fun20190422ETF21.8116.1216.7315.64-0.610.49
FISFidelity Nat20190422A2.461.310.540.690.770.62
FISIFinancial In20190422A217.46178.13141.49143.3136.6434.82
FISRSPDR SSGA Fi20190422ETF17.4613.2313.2313.230.000.00
FISVFiserv Inc20190422A1.962.281.861.620.410.66
FITFitbit, Inc.20190422A18.7316.596.306.9910.299.60
FITBFifth Third20190422A3.773.761.271.642.492.12
FIVAFidelity Int20190422ETF95.9541.4418.5418.5422.9022.90
FIVEFive Below,20190422A8.035.060.862.754.202.31
FIVGDefiance Nex20190422ETF6.175.123.655.721.47-0.60
FIVNFIVE9, INC.20190422A14.9914.538.1911.626.342.91
FIWFirst Trust20190422ETF12.9911.7611.5811.610.180.15
FIXComfort Syst20190422A14.5114.251.032.1313.2212.12
FIXDFirst Trust20190422ETF10.627.457.297.310.170.14
FIXXHomology Med20190422A44.5020.7711.8514.238.936.54
FIYYBarclays ETN20190422ETN93.0669.6362.9562.956.686.68
FIZZNational Bev20190422A15.4614.062.513.7011.5510.36
FJPFirst Trust20190422ETF24.4011.4211.2111.380.210.04
FKOFirst Trust20190422ETF82.06111.21111.21111.210.000.00
FKUFirst Trust20190422ETF58.9024.9917.2217.227.777.77
FLFoot Locker,20190422A4.838.897.987.490.911.41
FLAGFLAG-Forensi20190422ETF71.02457.62-468.34-473.35925.96930.97
FLAXFranklin FTS20190422ETF94.06129.62125.86129.623.760.00
FLBLFranklin Lib20190422ETF31.8932.0332.0332.030.000.00
FLBRFranklin FTS20190422ETF45.7931.4231.9732.04-0.55-0.62
FLCAFranklin FTS20190422ETF103.4715.9415.9415.940.000.00
FLCHFranklin FTS20190422ETF52.8540.8139.2439.351.571.46
FLCOFranklin Lib20190422ETF15.6417.7117.6417.610.070.10
FLDMFluidigm Cor20190422A17.7016.720.580.1516.1416.57
FLDRFidelity Low20190422ETF2.878.778.778.770.000.00
FLEEFranklin FTS20190422ETF9.43
FLEHFranklin FTS20190422ETF35.43
FLEUBarclays ETN20190422ETN116.2913.8313.8313.830.000.00
FLEXFlex Ltd. Or20190422A9.549.593.754.235.855.36
FLFRFranklin FTS20190422ETF11.548.318.318.310.000.00
FLGBFranklin FTS20190422ETF21.1021.5712.4217.009.154.58
FLGECredit Suiss20190422ETN34.0018.1322.0121.84-3.89-3.71
FLGRFranklin FTS20190422ETF13.1613.5713.5713.570.000.00
FLGTFulgent Gene20190422A175.89544.0461.3364.21482.71479.83
FLHKFranklin FTS20190422ETF27.4815.7335.4537.09-19.72-21.36
FLHYFranklin Lib20190422ETF35.1430.3030.3030.300.000.00
FLIAFranklin Lib20190422ETF38.9918.2712.8918.275.380.00
FLICFirst of Lon20190422A42.1222.068.3911.0013.6711.06
FLINFranklin FTS20190422ETF45.5045.3429.3629.3615.9815.98
FLIRFlir Systems20190422A5.559.970.521.179.448.80
FLIYFranklin FTS20190422ETF12.578.89-19.46-16.6328.3525.51
FLJHFranklin FTS20190422ETF24.3812.6512.6512.650.000.00
FLJPFranklin FTS20190422ETF14.579.209.879.88-0.67-0.68
FLKRFranklin FTS20190422ETF37.9310.029.999.990.030.03
FLLFull House R20190422A161.3283.2675.7777.927.495.33
FLLAFranklin FTS20190422ETF28.3711.2411.2411.240.000.00
FLLVFranklin Lib20190422ETF42.4946.7646.7646.760.000.00
FLMBFranklin Lib20190422ETF28.8015.7213.4113.412.312.31
FLMIFranklin Lib20190422ETF48.1547.2147.2147.210.000.00
FLMNFalcon Miner20190422A75.5140.7142.1844.43-1.46-3.71
FLMXFranklin FTS20190422ETF43.1934.5538.5237.02-3.97-2.47
FLNFirst Trust20190422ETF66.5624.8624.8624.860.000.00
FLNTFluent, Inc.20190422A32.1052.137.448.4844.6843.64
FLOFlowers Food20190422A5.168.761.401.807.407.02
FLOTiShares Floa20190422ETF1.961.661.591.590.080.08
FLOWSPX FLOW, In20190422A17.6510.072.503.197.566.88
FLQDFranklin Lib20190422ETF25.534.324.324.320.000.00
FLQEFranklin Lib20190422ETF35.3917.90-3.744.1321.6413.77
FLQGFranklin Lib20190422ETF123.3933.6233.6233.620.000.00
FLQHFranklin Lib20190422ETF20.7450.9150.9150.910.000.00
FLQLFranklin Lib20190422ETF7.955.745.705.700.030.03
FLQMFranklin Lib20190422ETF18.4921.6221.6221.620.000.00
FLQSFranklin Lib20190422ETF21.2356.8656.8656.860.000.00
FLRFluor Corpor20190422A5.1310.102.728.397.431.81
FLRNSPDR Bloombe20190422ETF3.262.672.402.400.260.26
FLRTPacific Glob20190422ETF110.46383.6191.4591.45292.16292.16
FLRUFranklin FTS20190422ETF81.48101.6260.7388.0340.8913.59
FLSFlowserve Co20190422A5.415.331.021.134.324.21
FLSAFranklin FTS20190422ETF36.2120.309.8419.4610.450.84
FLSWFranklin FTS20190422ETF39.2620.6620.6620.660.000.00
FLTFleetCor Tec20190422A6.694.251.922.132.332.12
FLTBFidelity Lim20190422ETF2.353.863.863.860.000.00
FLTRVanEck Vecto20190422ETF4.462.950.152.912.800.04
FLTWFranklin FTS20190422ETF75.1535.5735.5735.570.000.00
FLWS1-800-FLOWER20190422A14.8517.104.496.2312.6110.87
FLXNFlexion Ther20190422A26.2015.650.325.8315.339.82
FLXSFlexsteel In20190422A87.8652.6229.7234.4922.9018.13
FLZAFranklin FTS20190422ETF30.3521.8621.8621.860.000.00
FMiShares MSCI20190422ETF12.3927.1324.2425.122.892.02
FMAOFarmers & Me20190422A348.86158.03172.62167.55-14.59-9.51
FMATFidelity MSC20190422ETF8.766.132.452.543.693.59
FMBFirst Trust20190422ETF10.034.944.894.910.050.03
FMBHFirst Mid Ba20190422A279.99133.6495.33119.2638.3114.39
FMBIFirst Midwes20190422A9.077.632.124.125.513.51
FMCFMC Corporat20190422A4.062.370.981.171.391.20
FMCIForum Merger20190422A24.6710.05-17.66-17.6627.7127.71
FMFFirst Trust20190422ETF49.2743.4243.4243.420.000.00
FMHIFirst Trust20190422ETF39.5939.5241.1641.16-1.64-1.64
FMKFirst Trust20190422ETF28.9415.6715.6715.670.000.00
FMNBFarmers Nati20190422A86.4965.2242.8042.5522.4322.67
FNFabrinet20190422A11.345.361.401.883.963.48
FNBF.N.B. Corp20190422A9.117.663.643.974.023.69
FNCBFNCB Bancorp20190422A241.8297.4260.0254.2737.4043.14
FNCLFidelity MSC20190422ETF4.2815.260.912.5814.3512.68
FNDFloor & Deco20190422A8.576.081.631.674.464.41
FNDASchwab Funda20190422ETF7.5411.4311.5511.49-0.12-0.06
FNDBSchwab Funda20190422ETF18.756.8910.936.61-4.040.28
FNDCSchwab Funda20190422ETF12.007.559.309.24-1.75-1.68
FNDESchwab Funda20190422ETF6.036.223.211.943.014.28
FNDFSchwab Funda20190422ETF4.294.95-0.410.005.364.96
FNDXSchwab Funda20190422ETF3.511.631.541.830.09-0.19
FNFFidelity Nat20190422A4.863.280.390.772.892.51
FNGDMicroSectors20190422ETN11.1111.6710.5811.681.09-0.02
FNGOMicroSectors20190422ETN22.39332.60332.60332.600.000.00
FNGUMicroSectors20190422ETN10.087.084.514.962.572.12
FNGZMicroSectors20190422ETN20.5669.4169.4169.410.000.00
FNHCFedNat Holdi20190422A46.7630.566.088.8824.4821.68
FNIFirst Trust20190422ETF11.7820.2726.5026.62-6.24-6.35
FNJNFinjan Holdi20190422A88.6358.7675.6155.30-16.853.46
FNKFirst Trust20190422ETF37.9020.8115.2415.605.575.21
FNKOFunko, Inc.20190422A24.8523.8416.2515.867.597.97
FNLCFirst Bancor20190422A328.30116.20116.98116.98-0.78-0.78
FNVFranco-Nevad20190422A4.502.540.771.001.771.55
FNWBFirst Northw20190422A206.33144.11123.47123.4720.6420.64
FNXFirst Trust20190422ETF8.746.676.666.450.010.22
FNYFirst Trust20190422ETF23.5514.3813.2813.101.101.28
FOCSFocus Financ20190422A66.1931.5712.0512.1319.5219.45
FOEFerro Corpor20190422A10.015.772.202.583.573.19
FOLDAmicus Thera20190422A9.617.682.333.185.364.50
FONRFonar Corpor20190422A85.0851.6942.8444.478.857.22
FORForestar Gro20190422A228.52121.91120.67120.131.241.78
FORDForward Indu20190422A273.39342.33331.41339.0210.913.31
FORKFuling Globa20190422A219.27220.72137.27163.3783.4557.35
FORMFormFactor I20190422A13.3810.201.350.768.859.43
FORRForrester Re20190422A137.6242.91-2.0514.4044.9628.51
FOSLFossil Group20190422A11.399.063.253.365.815.69
FOVLiShares Focu20190422ETF8.854.95-0.170.005.124.95
FOXFox Corporat20190422A3.384.390.170.274.224.13
FOXAFox Corporat20190422A3.253.970.200.623.773.35
FOXFFox Factory20190422A24.9510.032.713.327.326.70
FPAFirst Trust20190422ETF84.4336.6933.6234.633.072.07
FPACFar Point Ac20190422A47.0730.1118.5318.5311.5811.58
FPAYFlexShopper,20190422A213.50183.50185.52186.02-2.02-2.53
FPEFirst Trust20190422ETF5.193.803.503.630.310.18
FPEIFirst Trust20190422ETF18.089.438.878.870.560.56
FPHFive Point H20190422A30.4321.2611.0914.7610.186.50
FPIFarmland Par20190422A34.9022.356.699.4115.6512.94
FPRXFive Prime T20190422A34.4728.14-16.55-8.1744.7036.31
FPXFirst Trust20190422ETF3.872.792.262.700.530.09
FPXEFirst Trust20190422ETF14.29
FPXIFirst Trust20190422ETF32.0156.3234.1935.8922.1320.43
FQALFidelity Qua20190422ETF9.298.097.677.990.430.11
FRFirst Indust20190422A5.206.860.330.826.556.08
FRAKVanEck Vecto20190422ETF35.7812.299.919.992.382.30
FRANFrancesca''s20190422A93.8791.8169.4575.3222.4316.50
FRBAFirst Bank20190422A100.0436.5123.4222.6613.0913.85
FRBKRepublic Fir20190422A54.2554.3912.355.1042.0449.29
FRCFirst Republ20190422A5.542.701.141.341.571.36
FRDFriedman Ind20190422A82.3138.1325.0425.0413.0913.09
FRELFidelity MSC20190422ETF6.075.603.513.552.092.06
FRGIFiesta Resta20190422A24.9014.307.329.216.985.09
FRIFirst Trust20190422ETF5.8912.886.759.956.132.93
FRLGLarge Cap Gr20190422ETN52.1822.1620.6920.691.461.46
FRMEFirst Mercha20190422A17.977.922.332.065.585.86
FROFrontline Lt20190422A13.7411.265.294.285.976.98
FRPHFRP Holdings20190422A233.23116.69110.51107.596.179.10
FRPTFreshpet, In20190422A25.0113.165.305.097.858.06
FRTFederal Real20190422A7.764.561.762.162.802.40
FRTAForterra, In20190422A55.1225.4710.319.2915.1616.17
FSBFranklin Fin20190422A29.5916.7112.0512.404.674.31
FSBCFSB Bancorp,20190422A199.15200.14200.14200.140.000.00
FSBWFS Bancorp,20190422A270.6995.8570.3573.3825.5122.48
FSCTForeScout Te20190422A19.7516.951.372.5415.5814.41
FSFGFirst Saving20190422A202.02180.05180.05180.050.000.00
FSIFlexible Sol20190422A233.94182.01119.10124.1062.9057.91
FSKFS KKR Capit20190422A16.4511.627.047.584.584.01
FSLRFirst Solar,20190422A6.105.492.822.952.672.55
FSMFORTUNA Silv20190422A32.8525.387.0110.2118.3915.19
FSMBFirst Trust20190422ETF34.78
FSMDFidelity Sma20190422ETF13.0423.5522.2322.231.321.32
FSPFranklin Str20190422A19.909.721.822.357.907.37
FSSFederal Sign20190422A11.536.690.981.825.714.87
FSTAFidelity MSC20190422ETF3.814.451.902.472.551.98
FSTRFoster (Lb)20190422A66.1730.3219.6220.7510.709.57
FSVFirstService20190422A26.1014.708.988.725.725.97
FSZFirst Trust20190422ETF29.6726.2726.5526.27-0.290.00
FTAFirst Trust20190422ETF3.363.922.842.711.081.22
FTACFinTech Acqu20190422A194.97
FTAGFirst Trust20190422ETF130.93143.49143.49143.490.000.00
FTAIFortress Tra20190422A15.0714.595.058.499.546.11
FTCFirst Trust20190422ETF4.914.914.084.230.820.67
FTCHFarfetch Lim20190422A8.274.721.182.023.542.70
FTCSFirst Trust20190422ETF2.482.920.700.712.222.21
FTDRfrontdoor, i20190422A23.1810.743.393.527.357.22
FTECFidelity MSC20190422ETF2.631.620.611.321.020.30
FTEKFuel Tech, I20190422A79.4266.8755.3256.1111.6710.77
FTFTFuture FinTe20190422A196.30159.32147.83146.6811.4912.64
FTGCFirst Trust20190422ETF22.3311.7611.0411.060.720.70
FTHIFirst Trust20190422ETF22.4916.3013.5213.522.782.78
FTITechnipFMC p20190422A4.385.26-1.141.946.413.33
FTKFlotek Indus20190422A33.7329.7618.5117.7911.2411.97
FTLBFirst Trust20190422ETF20.28100.8782.4785.5418.4015.34
FTLSFirst Trust20190422ETF14.556.966.036.030.930.93
FTNTFortinet, In20190422A4.685.86-0.050.265.915.60
FTRFrontier Com20190422A39.8635.3213.7915.8021.5319.51
FTRIFirst Trust20190422ETF119.6258.2522.1758.2536.070.00
FTSFortis Inc.20190422A2.842.451.241.141.201.30
FTSDFranklin Lib20190422ETF9.923.503.503.500.000.00
FTSIFTS Internat20190422A40.9017.763.115.2314.6412.53
FTSLFirst Trust20190422ETF6.682.832.632.660.200.17
FTSMFirst Trust20190422ETF1.691.181.151.150.030.03
FTVFortive Corp20190422A3.595.774.074.091.711.69
FTXDFirst Trust20190422ETF42.747.507.507.500.000.00
FTXGFirst Trust20190422ETF26.3022.9615.3515.357.617.61
FTXHFirst Trust20190422ETF55.32174.56174.76174.56-0.200.00
FTXLFirst Trust20190422ETF57.8821.4518.6419.392.812.06
FTXNFirst Trust20190422ETF52.7638.1838.7238.33-0.54-0.15
FTXOFirst Trust20190422ETF4.667.961.584.036.383.93
FTXRFirst Trust20190422ETF9.1113.5313.4513.290.080.24
FUDE-TRACS UBS20190422ETN67.96
FULH.B. Fuller20190422A11.255.352.302.583.052.78
FULTFulton Finan20190422A6.875.591.821.893.773.70
FUMBFirst Trust20190422ETF11.33
FUNCedar Fair,20190422A20.037.54-0.041.177.586.37
FUNCFirst United20190422A170.8588.4288.3688.360.060.06
FUNDSprott Focus20190422A40.5229.4213.9614.5015.4614.92
FUSBFirst US Ban20190422A229.8478.7064.6064.9114.1013.78
FUTProShares Ma20190422ETF21.4453.0127.0552.1325.960.88
FUTYFidelity MSC20190422ETF3.888.001.006.887.001.14
FUVArcimoto, In20190422A134.1178.3839.9754.3338.4124.05
FVFirst Trust20190422ETF7.225.315.085.110.230.20
FVALFidelity Val20190422ETF13.828.268.978.97-0.71-0.71
FVCFirst Trust20190422ETF26.5911.5211.0511.050.470.47
FVCBFVCBankcorp,20190422A183.80168.7398.23109.1670.5059.57
FVDFirst Trust20190422ETF3.203.140.241.482.901.66
FVEFive Star Se20190422A444.72125.18108.68129.3916.49-4.21
FVLFirst TrustV20190422ETF23.7818.3819.5518.38-1.170.00
FWDBAdvisorShare20190422ETF62.4612.2212.2212.220.000.00
FWONALiberty Medi20190422A25.8716.139.839.866.306.28
FWONKLiberty Medi20190422A13.7213.968.969.235.004.74
FWRDForward Air20190422A20.387.592.652.894.944.70
FXDFirst Trust20190422ETF4.9621.19-3.7418.4524.932.74
FXGFirst Trust20190422ETF4.897.526.034.811.492.71
FXHFirst Trust20190422ETF5.043.060.190.872.872.20
FXIiShares Chin20190422ETF2.211.870.911.150.950.72
FXLFirst Trust20190422ETF2.831.92-0.26-0.092.182.02
FXNFirst Trust20190422ETF8.205.982.663.723.312.26
FXNCFIRST NATL C20190422A665.08654.17654.17654.170.000.00
FXOFirst Trust20190422ETF5.274.074.605.44-0.53-1.37
FXPProShares Ul20190422ETF7.455.682.252.623.423.06
FXRFirst Trust20190422ETF5.1614.829.349.215.485.61
FXUFirst Trust20190422ETF4.8220.439.938.7110.4911.71
FXZFirst Trust20190422ETF5.4811.933.354.728.587.21
FYCFirst Trust20190422ETF12.7310.278.709.301.560.97
FYLDCambria Fore20190422ETF44.3721.5821.5821.580.000.00
FYTFirst Trust20190422ETF37.3816.5514.4314.692.121.86
FYXFirst Trust20190422ETF9.574.753.673.941.080.81
GGENPACT LIMI20190422A3.562.781.021.631.751.14
GAACambria Glob20190422ETF21.7737.4538.4738.47-1.02-1.02
GABCGerman Ameri20190422A32.4648.213.502.8744.7145.34
GAIAGaia, Inc. C20190422A47.2527.87-0.966.2528.8321.62
GAINGladstone In20190422A16.1013.007.128.675.884.33
GALSPDR SSgA Gl20190422ETF31.0419.2518.7318.730.530.53
GALTGalectin The20190422A44.8130.5619.8120.7210.759.84
GAMRETFMG Video20190422ETF39.6019.8118.3118.251.501.55
GARSGarrison Cap20190422A38.5039.7324.9226.6214.8113.10
GASSStealthGas,20190422A82.3375.23-39.9217.13115.1458.09
GATXGATX Corpora20190422A25.1811.926.007.015.934.92
GAZiPath Series20190422ETN49.7951.894.0051.8947.900.00
GBCIGlacier Banc20190422A16.368.173.023.995.154.17
GBDCGolub Capita20190422A15.278.815.165.123.653.69
GBFiShares Gove20190422ETF10.603.443.383.380.060.06
GBILGoldman Sach20190422ETF1.000.730.670.670.050.05
GBLGAMCO Invest20190422A97.6545.1923.1527.1322.0418.06
GBLIGlobal Indem20190422A299.25140.18114.24120.7225.9419.46
GBRNew Concept20190422A129.43121.0593.66106.3827.3914.67
GBTGlobal Blood20190422A24.6723.062.814.9620.2518.10
GBUYGoldman Sach20190422ETF15.5918.2312.5311.515.706.72
GBXThe Greenbri20190422A11.506.582.443.214.143.38
GCAPGain Capital20190422A29.7618.245.935.8012.3112.44
GCBCGreene Count20190422A305.76263.81257.20257.206.616.61
GCEClaymore/Rob20190422ETN488.44
GCIGannett Co.,20190422A11.1613.347.477.785.885.57
GCOGenesco Inc.20190422A17.947.982.232.385.745.60
GCOWPacer Global20190422ETF38.5039.2839.2839.280.000.00
GCPGCP Applied20190422A12.404.98-0.140.545.124.44
GDGeneral Dyna20190422A3.522.240.660.861.581.38
GDATGoldman Sach20190422ETF15.3217.235.256.2511.9810.98
GDDYGoDaddy Inc20190422A5.204.272.632.951.641.32
GDENGolden Enter20190422A33.8232.284.304.3227.9827.96
GDMAGadsden Dyna20190422ETF17.345.415.415.410.000.00
GDNAGoldman Sach20190422ETF17.864.20-3.27-1.597.475.79
GDOTGreen Dot Co20190422A11.486.383.753.932.632.44
GDPGoodrich Pet20190422A137.44102.0376.0076.2026.0325.84
GDVDPrincipal Ac20190422ETF63.89
GDXVanEck Vecto20190422ETF4.734.352.592.971.771.38
GDXJVanEck Vecto20190422ETF3.433.292.022.081.271.21
GEGeneral Elec20190422A10.809.216.667.032.572.19
GECGreat Elm Ca20190422A335.10218.18218.18218.180.000.00
GECCGreat Elm Ca20190422A41.4333.9432.9529.690.994.25
GEFGreif, Inc.20190422A19.8618.423.982.4614.4415.95
GEFBGreif, Inc.20190422A100.5257.9963.0858.46-5.08-0.46
GELGenesis Ener20190422A9.755.141.662.343.482.81
GEMGoldman Sach20190422ETF7.394.694.384.320.310.37
GENGenesis Heal20190422A113.89107.6765.3076.0742.3731.60
GENCGencor Indus20190422A143.6982.8164.3865.7018.4417.12
GENYPrincipal Mi20190422ETF257.456.026.026.020.000.00
GEOThe GEO Grou20190422A11.576.701.572.415.134.28
GEOSGeospace Tec20190422A93.5235.0819.1819.3215.9015.76
GERNGeron Corp20190422A54.9453.5130.2930.5423.2222.96
GESGuess?, Inc.20190422A8.125.581.812.053.773.53
GEVOGevo, Inc.20190422A78.2670.8579.0671.90-8.21-1.05
GFFGriffon Corp20190422A23.7914.794.957.889.836.91
GFINGoldman Sach20190422ETF15.5914.9610.4510.594.524.38
GFNGeneral Fina20190422A105.8327.4011.6215.8315.7811.58
GGGGraco Inc20190422A4.896.054.274.611.781.44
GHGuardant Hea20190422A31.2922.0412.7414.089.307.96
GHLGreenhill &20190422A19.977.204.434.362.772.84
GHMGraham Corpo20190422A278.79182.95181.17181.041.781.91
GHSIGuardion Hea20190422A643.22747.28672.64711.4974.6435.79
GHYBGoldman Sach20190422ETF13.4127.6546.1245.92-18.47-18.27
GHYGiShares US &20190422ETF14.968.426.807.071.611.35
GIBCGI Inc.20190422A4.5610.033.703.466.346.57
GIFIGulf Island20190422A145.8992.2983.9886.468.315.83
GIGBGoldman Sach20190422ETF11.188.218.228.21-0.010.00
GIGMGigaMedia Lt20190422A101.24144.55134.72142.759.841.80
GIISPDR S&P Glo20190422ETF11.446.377.867.71-1.48-1.34
GIIIG-Iii Appare20190422A13.605.622.383.003.242.62
GILGildan Activ20190422A3.292.540.610.831.931.72
GILDGilead Scien20190422A1.841.780.450.461.321.31
GILTGilat Satell20190422A57.83202.8730.5131.77172.36171.10
GISGeneral Mill20190422A2.211.940.430.601.511.34
GKOSGlaukos Corp20190422A23.1510.507.506.073.004.44
GLADGladstone Ca20190422A20.79113.7315.7518.5197.9895.22
GLBSGlobus Marit20190422A126.50101.6993.1598.448.543.25
GLBYWisdomTree Y20190422ETF54.1528.4028.4028.400.000.00
GLBZGlen Burnie20190422A662.95
GLDDGreat Lakes20190422A16.5831.307.879.2923.4322.01
GLDICredit Suiss20190422ETF44.1926.1726.1726.170.000.00
GLGTD Holdings,20190422A139.8098.0654.4871.8143.5926.27
GLIBAGCI Liberty,20190422A16.767.043.934.183.112.86
GLMDGalmed Pharm20190422A81.1474.8139.5140.2935.3034.52
GLNGGolar LNG Lt20190422A11.479.072.993.666.075.41
GLOBGLOBANT S.A.20190422A24.2510.975.865.805.115.17
GLOGGASLOG LTD20190422A13.086.65-0.82-0.317.476.96
GLOPGASLOG PARTN20190422A18.7415.2913.7213.731.571.56
GLPGlobal Partn20190422A25.0719.772.188.3617.5911.41
GLPIGaming and L20190422A4.022.150.851.031.291.12
GLREGreenlight C20190422A23.3212.393.644.928.757.48
GLTGlatfelter20190422A14.855.651.59-0.734.066.38
GLUUGlu Mobile I20190422A10.5710.233.124.757.125.49
GLWCorning Inco20190422A3.182.580.440.642.141.94
GLYCGlycoMimetic20190422A32.0521.436.0310.2715.4011.17
GMGeneral Moto20190422A2.602.411.091.071.311.33
GMANGoldman Sach20190422ETF18.9231.59-0.016.5931.6025.00
GMDAGamida Cell20190422A536.82158.90158.90158.900.000.00
GMEGameStop Cor20190422A11.6112.199.919.312.302.90
GMEDGLOBUS MEDIC20190422A12.144.95-0.43-0.135.385.07
GMFSPDR S&P Eme20190422ETF18.729.138.509.010.630.12
GMLPGolar LNG Pa20190422A17.7412.866.426.806.436.05
GMOGeneral Moly20190422A124.94120.5165.0394.4755.4826.03
GMOMCambria Glob20190422ETF36.8623.0021.9521.951.051.05
GMREGlobal Medic20190422A17.3912.974.806.238.166.73
GMSGMS Inc.20190422A16.6411.967.366.684.615.28
GNCGNC Holdings20190422A45.1941.1020.6020.2520.5020.85
GNCAGenocea Bios20190422A128.31103.58102.4198.161.175.42
GNEGENIE ENERGY20190422A30.6717.5010.4310.907.076.60
GNKGENCO SHIPPI20190422A30.1815.694.566.5911.139.10
GNLGlobal Net L20190422A5.836.371.191.595.194.81
GNLNGreenlane Ho20190422A85.7369.8532.0350.0237.8219.83
GNMAiShares GNMA20190422ETF6.503.491.591.591.911.91
GNMKGenMark Diag20190422A31.8819.455.638.0013.8211.45
GNOMGlobal X Gen20190422ETF14.278.62-20.61-19.2929.2327.91
GNPXGenprex, Inc20190422A354.23185.32178.16178.047.177.28
GNRSPDR S&P Glo20190422ETF10.709.198.798.830.400.36
GNRCGENERAC HOLD20190422A15.445.242.071.543.163.70
GNTXGentex Corp20190422A5.108.761.772.986.995.79
GNTYGuaranty Ban20190422A141.0791.1980.9179.809.8710.99
GNUSGenius Brand20190422A98.8052.9840.8344.6312.158.36
GNWGenworth Fin20190422A27.0219.566.767.1412.8012.42
GOATVanEck Vecto20190422ETF65.0532.3328.7728.773.563.56
GOAUUS Global GO20190422ETF172.29100.9167.8391.5033.099.41
GOEXGlobal X Gol20190422ETF136.99230.23230.12230.120.110.11
GOGLGolden Ocean20190422A24.6520.9714.8613.806.117.18
GOGOGogo Inc.20190422A21.4118.6018.5817.170.021.42
GOLDBarrick Gold20190422A7.696.423.714.112.712.30
GOLFAcushnet Hol20190422A14.0310.942.492.468.458.48
GOODGladstone Co20190422A19.6216.984.084.6312.8912.34
GOOGAlphabet Inc20190422A4.122.571.621.760.950.81
GOOGLAlphabet Inc20190422A4.183.471.811.851.661.62
GOOSCanada Goose20190422A5.684.410.601.473.812.93
GOROGold Resourc20190422A27.1921.079.5210.8011.5410.27
GOSSGossamer Bio20190422A102.3748.6333.2333.4715.4115.16
GOVTiShares U.S.20190422ETF4.002.762.562.650.180.10
GPAQGordon Point20190422A48.7613.9713.9713.970.000.00
GPCGenuine Part20190422A4.022.410.581.141.831.27
GPIGroup 1 Auto20190422A23.829.934.675.745.274.19
GPKGraphic Pack20190422A7.846.242.002.224.244.02
GPLGreat Panthe20190422A57.6161.1141.4538.9919.6622.12
GPMTGranite Poin20190422A5.684.362.052.772.311.58
GPNGlobal Payme20190422A3.982.111.001.071.111.04
GPORGulfport Ene20190422A14.7536.3114.279.5922.0726.83
GPREGreen Plains20190422A12.0023.965.866.6718.0917.29
GPRKGEOPARK LIMI20190422A18.4010.528.108.352.422.17
GPROGoPro, Inc.20190422A16.0217.974.525.1813.4612.79
GPSThe Gap, Inc20190422A4.413.961.301.982.671.99
GPXGP Strategie20190422A53.5852.4828.0530.2824.4322.20
GQREFlexShares G20190422ETF7.437.187.337.15-0.150.03
GRAW.R. Grace &20190422A6.952.680.500.992.181.68
GRAFGraf Industr20190422A64.1729.8414.8118.0915.0311.75
GRBKGreen Brick20190422A62.4847.4232.3036.3015.1211.12
GRCThe Gorman-R20190422A85.2234.6724.1022.7910.5711.88
GREKGlobal X MSC20190422ETF12.2313.135.415.377.717.75
GRESIQ ARB Globa20190422ETF36.4323.1521.1321.132.032.03
GRIDFirst Trust20190422ETF16.9625.9111.7124.2114.201.70
GRIFGriffin Indu20190422A622.46314.91310.99313.573.921.34
GRINGrindrod Shi20190422A639.55269.65245.66248.2423.9921.41
GRMNGarmin Ltd20190422A3.635.591.892.173.703.42
GRNBVanEck Vecto20190422ETF26.8720.9020.9020.900.000.00
GRNQGreenpro Cap20190422A858.14763.01697.61763.0165.400.00
GROWUS Global In20190422A159.2495.7079.8097.4315.90-1.72
GRPNGroupon, Inc20190422A29.1823.279.009.9614.2713.32
GRTSGritstone On20190422A135.0394.9152.7554.8842.1740.03
GRUAB Svensk Ek20190422ETN154.89100.83100.83100.830.000.00
GRUBGRUBHUB INC.20190422A6.937.264.364.982.912.28
GSGoldman Sach20190422A2.522.140.091.172.050.97
GSATGlobalstar,20190422A84.4539.9931.5532.108.447.89
GSBGlobalSCAPE,20190422A52.6958.6818.0018.2440.6840.44
GSBCGreat Southe20190422A59.4129.8713.8512.4516.0317.43
GSCGS Connect S20190422ETN285.0652.7053.0153.66-0.31-0.95
GSEUGoldman Sach20190422ETF38.6248.3048.3037.670.0010.64
GSEWGoldman Sach20190422ETF11.9417.3017.8017.85-0.50-0.55
GSHDGoosehead In20190422A71.4232.7510.8410.2021.9122.55
GSIEGoldman Sach20190422ETF11.899.709.9810.26-0.28-0.56
GSITGSI Technolo20190422A51.3536.3527.3428.579.027.78
GSJYGoldman Sach20190422ETF38.6622.5722.5722.570.000.00
GSKYGreenSky, In20190422A16.0710.352.894.167.466.20
GSLGlobal Ship20190422A357.20264.12251.08251.0813.0413.04
GSLCGoldman Sach20190422ETF3.193.850.470.033.383.82
GSMFerroglobe P20190422A60.7839.2819.7020.9419.5818.35
GSPBarclays Ban20190422ETN20.9814.1812.9714.701.22-0.52
GSSGolden Star20190422A34.8335.0119.7619.2815.2515.73
GSSCGS ActiveBet20190422ETF23.3915.1212.4012.132.722.99
GSSTGoldman Sach20190422ETF58.9427.7227.7227.720.000.00
GSUMGridsum Hold20190422A252.68307.3646.0350.97261.34256.39
GSVGold Standar20190422A52.3447.7721.4722.1326.3025.64
GSYInvesco Ultr20190422ETF1.991.651.651.650.000.00
GTGoodyear Tir20190422A5.275.77-1.32-0.927.096.69
GTEGran Tierra20190422A40.4836.6214.0113.8422.6022.74
GTESGates Indust20190422A21.1210.226.897.483.332.74
GTHXG1 Therapeut20190422A49.1323.759.2411.3114.5212.44
GTIMGood Times R20190422A171.49139.7990.7195.7249.0844.06
GTIPGoldman Sach20190422ETF4.884.964.814.960.150.00
GTLSChart Indust20190422A22.629.774.486.715.293.06
GTNGray Televis20190422A8.6011.99-2.71-6.8214.7018.82
GTNAGray Televis20190422A419.31278.98-100.95-100.95379.92379.92
GTOInvesco Tota20190422ETF17.4517.6722.1222.12-4.45-4.45
GTSTriple-S Man20190422A35.048.461.242.217.216.25
GTTGTT Communic20190422A35.8210.173.063.987.116.19
GTXGarrett Moti20190422A21.679.625.465.244.174.39
GTYGetty Realty20190422A24.919.393.124.316.285.09
GTYHGTY Technolo20190422A434.08159.30116.42131.0442.8828.26
GUDBSage ESG Int20190422ETF24.744.88-23.19-23.1928.0628.06
GULFWisdomTree20190422ETF131.3067.9752.9052.9015.0715.07
GUNRFlexShares G20190422ETF3.532.861.521.891.340.97
GUREGulf Resourc20190422A125.72140.57140.04140.040.530.53
GURUGlobal X Gur20190422ETF22.8017.8716.8216.821.051.05
GUSHDirexion Dai20190422ETF7.917.762.914.594.853.17
GVGoldfield Co20190422A93.1075.9715.1616.1560.8259.82
GVAGranite Cons20190422A14.979.033.794.425.254.62
GVALCambria Glob20190422ETF13.789.349.549.15-0.200.18
GVIiShares Inte20190422ETF4.442.682.512.520.170.17
GVIPGoldman Sach20190422ETF16.8812.6014.1312.60-1.530.00
GVPGSE Systems,20190422A363.33261.36189.61211.6871.7649.68
GWBGreat Wester20190422A12.4711.561.742.569.839.02
GWGHGWG Holdings20190422A147.64142.04130.68130.6911.3611.35
GWREGUIDEWIRE SO20190422A10.113.921.181.362.742.56
GWRSGlobal Water20190422A93.53132.3519.2221.08113.13111.27
GWWW.W. Grainge20190422A18.9611.624.786.446.795.14
GWXSPDR S&P Int20190422ETF13.9111.2711.1311.040.140.23
GXCSPDR S&P Chi20190422ETF6.2222.9122.1922.220.730.69
GXFGlobal X FTS20190422ETF104.06250.2587.8487.84162.41162.41
GXGGlobal X MSC20190422ETF41.4152.3434.2435.4418.1016.89
GYLDArrow Dow Jo20190422ETF108.82612.87612.87612.870.000.00
GYROGyrodyne, LL20190422A305.88
HHyatt Hotels20190422A7.923.981.062.112.921.87
HAHawaiian Hol20190422A7.774.430.391.124.043.31
HACKETFMG Prime20190422ETF11.4516.0712.5214.613.551.46
HAEHaemonetics20190422A20.327.191.382.655.814.54
HAFCHanmi Financ20190422A19.4222.534.8017.9117.734.61
HAINHain Celesti20190422A6.358.90-0.82-4.209.7213.11
HALHalliburton20190422A4.343.991.541.822.452.17
HALLHallmark Fin20190422A271.35225.6729.8429.68195.84196.00
HALOHalozyme The20190422A13.1520.554.063.8016.4816.75
HAPVanEck Vecto20190422ETF24.0118.229.3517.898.870.32
HARPHarpoon Ther20190422A486.55560.66554.05557.846.612.82
HASHasbro, Inc.20190422A4.402.88-0.390.293.272.59
HASIHANNON ARMST20190422A6.624.641.543.783.110.87
HAUDiShares Curr20190422ETF729.40
HAUZXtrackers In20190422ETF107.00
HAWXiShares Curr20190422ETF59.0418.5918.2118.170.390.42
HAYNHaynes Inter20190422A80.5673.1713.1913.1859.9859.98
HBANHuntington B20190422A7.495.590.982.484.613.11
HBBHamilton Bea20190422A121.9952.1442.5942.359.559.80
HBCPHome Bancorp20190422A206.1599.4885.3693.7114.125.77
HBIHanesbrands,20190422A5.544.692.312.312.382.37
HBIOHarvard Bios20190422A102.2272.1319.2321.2452.9050.88
HBMHudbay Miner20190422A14.4213.051.513.4411.539.60
HBMDHoward Banco20190422A382.66281.46243.60270.8237.8610.63
HBNCHorizon Banc20190422A35.0697.1113.6613.6583.4583.46
HBPHuttig Build20190422A114.10131.4797.93100.2333.5431.24
HCAHCA Healthca20190422A5.032.621.151.101.471.52
HCACHennessy Cap20190422A888.15907.46907.46907.460.000.00
HCAPHarvest Capi20190422A206.40110.47105.87105.904.604.57
HCCWarrior Met20190422A10.124.69-1.36-0.926.055.61
HCCHHL Acquisiti20190422A101.90
HCCIHeritage-Cry20190422A36.7950.13-1.810.4851.9449.66
HCFTHunt Compani20190422A70.1463.6261.9361.901.701.72
HCHCHC2 Holdings20190422A61.4148.60-4.369.0352.9639.57
HCIHCI Group, I20190422A65.1237.4425.7827.8811.669.56
HCKTHackett Grou20190422A29.1316.465.625.0810.8411.38
HCSGHealthcare S20190422A9.923.1310.2811.55-7.14-8.41
HDHome Depot,20190422A2.212.771.041.351.731.42
HDAWXtrackers MS20190422ETF24.1816.0926.3426.34-10.24-10.24
HDEFXtrackers MS20190422ETF10.2314.509.0211.145.483.36
HDGEAdvisorShare20190422ETF27.9924.7217.7022.647.022.07
HDMVFirst Trust20190422ETF34.7115.4715.5215.52-0.05-0.05
HDSHD Supply Ho20190422A6.8828.33-19.29-19.1747.6247.50
HDSNHudson Techn20190422A97.7779.67-4.0822.2083.7557.66
HDViShares Core20190422ETF1.172.990.100.482.892.51
HEHawaiian Ele20190422A5.252.600.460.672.141.94
HEARTurtle Beach20190422A21.7512.982.254.4910.738.49
HEBTHebron Techn20190422A850.47
HECOStrategy Sha20190422ETF14.7812.2710.7812.231.490.04
HEDJWisdomTree E20190422ETF1.743.570.922.352.651.22
HEEMiShares Curr20190422ETF18.298.338.368.31-0.030.02
HEESH&E Equipmen20190422A25.72124.328.999.82115.33114.50
HEFAiShares Curr20190422ETF3.372.173.082.02-0.910.16
HEIHEICO Corpor20190422A8.554.682.332.542.352.14
HEIAHEICO CORP C20190422A11.655.560.812.114.743.45
HELEHelen Of Tro20190422A22.279.725.796.103.933.61
HEPHolly Energy20190422A13.089.844.014.535.835.31
HESHess Corpora20190422A3.506.464.474.742.001.73
HESMHess Midstre20190422A30.3722.2313.4514.658.797.58
HEWCiShares Curr20190422ETF23.3315.5817.1014.80-1.510.79
HEWGiShares Curr20190422ETF3.716.432.783.553.652.87
HEWIiShares Curr20190422ETF22.782.772.772.770.000.00
HEWJiShares Curr20190422ETF3.342.950.880.302.072.65
HEWLiShares Curr20190422ETF75.4626.9726.9726.970.000.00
HEWPiShares Curr20190422ETF111.6442.8042.8042.800.000.00
HEWUiShares Curr20190422ETF33.6394.51-450.70-450.70545.20545.20
HEWWiShares Curr20190422ETF21.846.69-2.90-2.909.609.60
HEXOHEXO Corp.20190422A14.3615.649.539.306.126.34
HEZUiShares Curr20190422ETF3.4017.8715.6216.122.251.75
HFBLHome Federal20190422A481.18457.91111.54111.54346.38346.38
HFCHOLLYFRONTIE20190422A4.812.660.470.662.192.00
HFFGHF Foods Gro20190422A253.80360.36195.28195.28165.09165.09
HFWAHeritage Fin20190422A17.1713.895.094.978.808.93
HFXIIQ 50 Percen20190422ETF30.2415.2914.5414.260.751.03
HFXJIQ 50 Percen20190422ETF63.6340.7940.7940.790.000.00
HGSHChina HGS Re20190422A712.07117.47104.95104.9512.5212.52
HGVHilton Grand20190422A5.803.391.851.621.541.77
HHCThe Howard H20190422A15.465.02-0.681.275.713.75
HHHHWealthbridge20190422A185.2271.11-40.85-40.85111.96111.96
HHSHarte-Hanks,20190422A213.98179.41175.13175.134.274.27
HIHillenbrand,20190422A11.535.171.732.643.452.53
HIBBHibbett Spor20190422A13.387.961.402.796.565.18
HIFSHingham Inst20190422A161.0067.6152.6856.1914.9411.43
HIGThe Hartford20190422A2.724.260.200.284.073.99
HIHOHighway Hold20190422A266.18219.30212.84212.846.466.46
HIIHuntington I20190422A9.935.380.723.054.652.33
HILHill Interna20190422A69.7043.1038.0438.555.064.55
HIPSGraniteShare20190422ETF21.7716.8217.3217.32-0.50-0.50
HIWHighwoods Pr20190422A7.146.050.831.295.224.76
HJLIHancock Jaff20190422A317.07400.25299.32330.51100.9369.74
HJPXiShares Curr20190422ETF29.2026.2926.2926.290.000.00
HLHecla Mining20190422A47.5536.7222.6124.0914.0312.55
HLFHerbalife Nu20190422A5.163.771.911.881.861.89
HLIHoulihan Lok20190422A16.338.602.212.536.396.08
HLITHarmonic Inc20190422A31.9435.699.209.6226.5026.07
HLNEHamilton Lan20190422A38.765.90-2.09-1.558.007.45
HLTHilton World20190422A2.342.091.471.280.620.81
HLXHelix Energy20190422A13.309.363.054.006.305.36
HMGHMG / Courtl20190422A516.66
HMHCHoughton Mif20190422A18.5313.5310.5310.773.002.76
HMLPHOEGH LNG PA20190422A22.2314.372.913.4311.4510.94
HMNHorace Mann20190422A16.966.261.501.934.754.32
HMNFHMN Financia20190422A384.40305.42-131.5919.61437.01285.80
HMOPHartford Mun20190422ETF71.0010.2810.2810.280.000.00
HMSTHomeStreet,20190422A31.2031.4414.3713.9417.1317.53
HMSYHMS Holdings20190422A11.5618.08-2.53-2.4920.6120.57
HMTVHemisphere M20190422A79.6029.1114.5416.8714.5712.24
HNDLStrategy Sha20190422ETF77.1166.8266.5266.530.300.28
HNGRHanger Inc.20190422A43.2918.388.7510.989.647.40
HNIHNI Corporat20190422A31.5211.163.335.627.825.53
HNNAHennessy Adv20190422A282.78158.4699.09103.3359.3755.13
HNRGHallador Ene20190422A56.3438.5533.7837.434.781.12
HOFTHooker Furni20190422A62.3625.2124.3926.410.83-1.19
HOGHarley-David20190422A3.963.530.520.943.012.59
HOLDAdvisorShare20190422ETF407.67398.58398.58398.580.000.00
HOLIHollsys Auto20190422A15.1718.434.414.6414.0213.79
HOLXHologic Inc20190422A3.573.330.740.842.602.49
HOMBHome BancSha20190422A7.4820.073.674.2916.4115.79
HOMEAt Home Grou20190422A9.976.131.421.114.715.02
HOMZHoya Capital20190422ETF21.4070.2697.2364.83-26.975.43
HONHoneywell In20190422A1.721.190.150.351.040.84
HONEHarborOne Ba20190422A41.5422.440.628.7921.8213.65
HOOKHOOKIPA Phar20190422A125.26102.3425.9839.4976.3662.85
HOPEHope Bancorp20190422A8.767.574.632.882.954.69
HOTHHoth Therape20190422A1726.46488.00421.65421.6566.3566.35
HOVHovnanian En20190422A58.2827.928.3215.3119.6012.61
HPHelmerich &20190422A6.904.153.293.460.860.69
HPEHewlett Pack20190422A6.315.062.492.632.562.41
HPPHudson Pacif20190422A6.085.270.461.584.803.69
HPQHP Inc.20190422A5.074.121.962.132.161.99
HPRHighPoint Re20190422A35.3725.6815.9117.109.778.58
HQYHealthEquity20190422A18.8511.937.618.624.313.31
HRHealthcare R20190422A5.845.900.491.055.564.89
HRBH&R Block, I20190422A3.933.561.141.282.422.29
HRCHILL-ROM HOL20190422A9.223.851.932.521.921.32
HRIHerc Holding20190422A25.1014.785.135.519.659.27
HRLHormel Foods20190422A2.822.621.161.251.461.37
HROWHarrow Healt20190422A112.2048.366.499.0141.8739.35
HRTGHERITAGE INS20190422A23.7314.323.273.9511.0510.36
HRTXHeron Therap20190422A15.9110.925.004.735.926.21
HRZNHorizon Tech20190422A17.6922.1213.2813.578.948.65
HSCHarsco Corpo20190422A15.056.912.453.464.473.45
HSCZiShares Curr20190422ETF27.559.969.969.960.000.00
HSDTHelius Medic20190422A106.5485.3858.3856.1827.0029.20
HSICHenry Schein20190422A5.084.340.831.163.523.18
HSIIHeidrick & S20190422A30.1722.9811.0812.2411.9010.74
HSKAHeska Corp20190422A76.3327.7514.1515.7413.6012.01
HSONHudson Globa20190422A270.89168.45167.94168.450.510.00
HSPXGlobal X S&P20190422ETF57.0824.3825.3327.18-0.95-2.80
HSRTHartford Sho20190422ETF19.7411.727.8311.173.890.56
HSTHost Hotels20190422A5.424.851.371.613.473.24
HSTMHealthStream20190422A75.0332.2013.5616.9518.6315.25
HSYThe Hershey20190422A3.751.960.810.491.141.46
HTHersha Hospi20190422A10.817.252.993.454.263.83
HTAHEALTHCARE T20190422A4.123.510.560.952.952.56
HTABHartford Sch20190422ETF194.74
HTBIHomeTrust Ba20190422A184.6240.8731.7331.869.149.01
HTBKHeritage Com20190422A22.9312.583.884.898.707.69
HTBXHeat Biologi20190422A125.2298.4440.5741.4557.8756.99
HTGCHercules Cap20190422A8.016.173.753.932.422.24
HTGMHTG Molecula20190422A71.9368.3314.7334.2653.6034.07
HTHHILLTOP HOLD20190422A10.816.343.043.463.292.88
HTLDHeartland Ex20190422A13.4112.763.605.149.177.62
HTLFHeartland Fi20190422A38.2912.813.424.719.398.10
HTRBHartford Tot20190422ETF43.9419.9519.9519.950.000.00
HTUSHull Tactica20190422ETF28.2828.4228.4228.420.000.00
HTZHertz Global20190422A7.254.92-0.080.414.994.51
HUBBHubbell Inco20190422A13.866.964.744.902.222.06
HUBGHUB Group In20190422A17.857.941.382.196.565.75
HUBSHUBSPOT, INC20190422A15.977.774.864.692.913.08
HUDHudson Ltd.20190422A39.9320.445.367.4315.0813.02
HUMHumana Inc.20190422A8.755.581.932.623.652.97
HUNHuntsman Cor20190422A4.503.491.110.762.382.73
HURCHurco Cos In20190422A246.2156.9756.6356.570.340.40
HURNHuron Consul20190422A64.8028.2612.4813.1215.7715.14
HUSAHouston Amer20190422A60.80121.6694.21102.7227.4618.94
HUSEStrategy Sha20190422ETF25.7327.1727.0127.020.150.14
HUSVFirst Trust20190422ETF11.458.808.928.80-0.120.00
HVBCHV Bancorp,20190422A739.40690.20470.57470.57219.63219.63
HVTHaverty Furn20190422A18.378.981.512.587.476.40
HVTAHaverty Furn20190422A136.34108.73108.73108.730.000.00
HWBKHawthorn Ban20190422A203.41188.86185.32185.323.553.55
HWCHancock Whit20190422A9.7410.767.347.803.432.97
HWCCHouston Wire20190422A73.5857.6725.3122.5932.3635.08
HWKNHawkins Inc20190422A156.5069.3847.7148.2821.6721.10
HXLHexcel Corpo20190422A9.494.341.663.442.680.90
HYHYSTER-YALE20190422A50.5125.1113.1514.1611.9610.95
HYDVanEck Vecto20190422ETF2.005.256.325.85-1.07-0.60
HYDBiShares Edge20190422ETF12.275.845.655.840.190.00
HYDWXtrackers Lo20190422ETF9.464.984.984.980.000.00
HYEMVanEck Vecto20190422ETF12.6616.2313.5914.962.631.27
HYGiShares iBox20190422ETF1.162.502.192.370.310.13
HYGHiShares Inte20190422ETF6.453.732.332.981.400.76
HYGVFlexShares H20190422ETF8.216.975.566.971.410.00
HYHGProShares Hi20190422ETF37.6047.3932.5443.7914.853.60
HYIHXtrackers Hi20190422ETF93.7389.8088.6188.611.191.19
HYLBXtrackers US20190422ETF2.132.181.901.390.280.80
HYLDHigh Yield E20190422ETF11.1010.206.896.953.313.25
HYLSFirst Trust20190422ETF7.273.752.822.950.930.80
HYLVIQ S&P High20190422ETF7.248.43-8.74-8.7417.1717.17
HYMBSPDR Nuveen20190422ETF6.415.341.751.463.593.88
HYNDWisdomTree T20190422ETF11.754.165.695.82-1.53-1.67
HYREHyreCar Inc.20190422A102.0050.3832.0934.7718.2915.60
HYSPIMCO 0-5 Ye20190422ETF1.724.414.434.40-0.030.00
HYUPXtrackers Hi20190422ETF13.812.872.872.870.000.00
HYXEiShares iBox20190422ETF18.227.811.371.416.446.40
HYXUiShares Glob20190422ETF15.2211.959.5211.932.430.03
HYZDWisdomTree T20190422ETF38.1116.4915.6015.640.890.85
HZNHorizon Glob20190422A105.0262.3038.5247.5523.7814.75
HZNPHorizon Ther20190422A10.324.120.950.723.183.41
HZOMarineMax, I20190422A22.9310.343.434.376.915.97
IINTELSAT S.20190422A13.677.692.683.255.024.44
IACIAC/InterAct20190422A11.695.071.401.933.683.15
IAGIAMGold Corp20190422A33.4527.2115.6116.6311.5510.55
IAGGiShares Core20190422ETF5.175.525.405.420.120.10
IAIiShares U.S.20190422ETF4.706.69-3.10-3.929.7910.60
IAKiShares U.S.20190422ETF13.0916.0711.5012.364.573.71
IARTIntegra Life20190422A14.044.875.634.60-0.760.27
IATiShares U.S.20190422ETF3.613.861.151.622.712.24
IAUFiShares Gold20190422ETF19.90
IBBiShares Nasd20190422ETF2.871.840.980.920.860.92
IBCEiShares iBon20190422ETF38.3437.4137.4137.410.000.00
IBDInspire Corp20190422ETF42.9441.7841.6141.610.170.17
IBDDiShares iBon20190422ETF30.229.3510.7010.70-1.35-1.35
IBDLiShares iBon20190422ETF3.972.821.832.370.980.44
IBDMiShares iBon20190422ETF4.123.491.761.641.731.85
IBDNiShares iBon20190422ETF5.223.323.843.27-0.520.05
IBDOiShares iBon20190422ETF6.547.385.445.451.941.93
IBDPiShares iBon20190422ETF6.324.354.074.070.280.28
IBDQiShares iBon20190422ETF8.243.973.903.880.070.09
IBDRiShares iBon20190422ETF14.047.838.649.02-0.81-1.19
IBDSiShares iBon20190422ETF25.1419.5422.7922.82-3.25-3.28
IBDTiShares iBon20190422ETF16.756.686.686.680.000.00
IBIOiBio, Inc.20190422A354.96299.36292.55292.396.806.96
IBKCIBERIABANK C20190422A11.414.871.011.613.873.26
IBKRInteractive20190422A16.7818.5213.3116.275.212.25
IBMInternationa20190422A1.621.371.631.69-0.25-0.31
IBMIiShares iBon20190422ETF15.5311.4311.2611.260.170.17
IBMJiShares iBon20190422ETF10.776.596.596.590.000.00
IBMKiShares iBon20190422ETF10.967.087.037.030.060.06
IBMLiShares iBon20190422ETF15.2711.4711.0911.470.380.00
IBMMiShares iBon20190422ETF18.9412.8012.8012.800.000.00
IBMNiShares iBon20190422ETF19.5011.9611.9611.960.000.00
IBMOiShares iBon20190422ETF24.3522.0222.0222.020.000.00
IBMPiShares iBon20190422ETF12.599.469.469.460.000.00
IBMQiShares iBon20190422ETF93.120.000.000.000.000.00
IBNDSPDR Bloombe20190422ETF35.2120.9520.6720.760.280.19
IBOCInternationa20190422A16.5214.18-4.33-4.8718.5119.05
IBPINSTALLED BU20190422A39.4733.6528.7229.764.933.89
IBTXIndependent20190422A34.8111.787.457.904.333.88
IBUYAmplify Onli20190422ETF11.6917.3420.4816.97-3.140.37
ICADIcad Inc20190422A187.4080.1954.0058.2926.2021.90
ICBKCounty Banco20190422A375.10192.42148.55152.0443.8740.38
ICCCImmucell Cor20190422A578.62316.4496.74124.23219.70192.22
ICCHICC Holdings20190422A408.6030.7630.7630.760.000.00
ICDIndependence20190422A60.2818.8810.9212.527.966.36
ICEIntercontine20190422A1.961.250.540.540.710.71
ICFiShares Cohe20190422ETF3.612.080.680.881.391.19
ICHRIchor Holdin20190422A21.8317.988.386.329.6011.65
ICLIsrael Chemi20190422A23.4917.1610.2610.496.906.66
ICLNiShares Glob20190422ETF11.8812.255.215.407.036.84
ICLRIcon Plc20190422A25.085.272.372.402.912.81
ICOLiShares MSCI20190422ETF60.0936.4251.4353.35-15.01-16.93
ICONIconix Brand20190422A79.6862.5931.1737.8731.4224.72
ICOWPacer Develo20190422ETF38.5412.4712.4712.470.010.00
ICPTIntercept Ph