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 Avg20190423A6.084.701.912.322.792.37
ETF_AvgVW ETF Avg20190423ETF1.957.646.716.900.950.76
ETN_AvgVW ETN Avg20190423ETN12.2810.407.628.112.782.29
AAgilent Tech20190423A5.432.952.131.680.831.27
AAAlcoa Corpor20190423A4.404.101.331.682.772.43
AAAUPerth Mint P20190423ETF8.299.496.906.902.602.60
AADRAdvisorShare20190423ETF27.6112.169.089.123.083.04
AALAmerican Air20190423A3.534.830.380.744.454.09
AAMCAltisource A20190423A1415.13500.38500.38500.380.000.00
AAMEAtlantic Ame20190423A1166.53861.73861.73861.730.000.00
AANAaron's, Inc20190423A9.484.120.851.203.282.93
AAOIApplied Opto20190423A16.5110.15-0.21-0.5010.3610.65
AAONAaon Inc20190423A20.5910.193.502.896.697.30
AAPADVANCE AUTO20190423A5.613.231.201.822.031.41
AAPLApple Inc.20190423A0.730.89-0.140.371.030.52
AATAMERICAN ASS20190423A15.395.78-0.200.105.975.68
AAUAlmaden Mine20190423A26.9243.8621.2210.5222.6433.35
AAWWAtlas Air Wo20190423A29.1615.263.154.2212.1111.04
AAXJiShares MSCI20190423ETF1.412.982.372.230.620.77
AAXNAxon Enterpr20190423A17.5410.933.293.727.647.21
ABAllianceBern20190423A10.005.900.812.465.083.43
ABBVABBVIE INC.20190423A2.225.954.414.631.551.33
ABCAmerisourceB20190423A5.793.881.401.822.492.06
ABCBAmeris Banco20190423A16.0112.432.143.7810.298.65
ABEOAbeona Thera20190423A26.0612.13-0.12-1.7412.2513.87
ABGAsbury Autom20190423A36.7024.2111.3113.0512.9011.17
ABIOARCA biophar20190423A138.6274.4133.7332.9740.6841.44
ABMABM Industri20190423A8.103.731.352.102.381.63
ABMDAbiomed Inc20190423A13.886.321.632.104.694.22
ABRArbor Realty20190423A7.566.213.884.152.332.06
ABTAbbott Labor20190423A1.781.700.090.451.601.24
ABTXAllegiance B20190423A25.3223.837.077.6316.7616.20
ABUSArbutus Biop20190423A65.3439.2414.6613.8624.5825.38
ACAssociated C20190423A164.9074.1356.8755.8917.2718.24
ACAArcosa, Inc.20190423A26.8413.948.859.545.094.40
ACADAcadia Pharm20190423A16.237.962.052.615.915.35
ACAMAcamar Partn20190423A1136.75415.363616.291079.71-3200.93-664.34
ACBAurora Canna20190423A11.069.804.805.815.003.98
ACBIAtlantic Cap20190423A22.1715.056.928.138.126.92
ACCAmerican Cam20190423A9.747.902.552.175.365.75
ACCOAcco Brands20190423A12.9711.943.304.188.647.76
ACERAcer Therape20190423A179.0399.6187.1588.6512.4710.96
ACESALPS Clean E20190423ETF27.0316.8815.6215.191.261.70
ACGLArch Capital20190423A4.1820.11-0.58-0.0620.7320.25
ACHCAcadia Healt20190423A9.7325.183.8915.3521.289.82
ACHVAchieve Life20190423A86.4660.9345.1951.0015.749.93
ACIAAcacia Commu20190423A22.9613.167.6510.105.523.06
ACIUAC Immune SA20190423A58.6639.51-7.605.9247.1133.58
ACIWACI Worldwid20190423A7.3510.201.702.958.507.26
ACLSAxcelis Tech20190423A15.849.754.274.115.485.63
ACMAecom20190423A7.793.991.171.432.832.57
ACMRACM Research20190423A58.8862.8916.0718.0346.8244.86
ACNAccenture PL20190423A1.581.39-0.31-0.011.701.40
ACNBACNB Corp20190423A184.02104.5296.9599.167.575.36
ACORAcorda Thera20190423A18.0916.904.685.0112.2211.88
ACREAres Commerc20190423A10.616.883.743.803.143.08
ACRSAclaris Ther20190423A31.1651.4911.6111.0639.8840.43
ACRXAcelRx Pharm20190423A29.6623.945.436.7718.4917.11
ACSGXtrackers MS20190423ETF32.587.307.307.300.000.00
ACSIAmerican Cus20190423ETF12.3920.3920.3920.390.000.00
ACSTAcasti Pharm20190423A107.78143.08125.02125.1718.0617.91
ACTAdvisorShare20190423ETF28.2026.2813.9425.4512.340.83
ACTGAcacia Resea20190423A52.4151.9240.6342.3911.299.53
ACUAcme United20190423A206.1289.1162.0575.5227.0613.59
ACWFiShares Edge20190423ETF22.228.997.957.621.031.36
ACWIiShares MSCI20190423ETF1.361.070.420.480.650.59
ACWViShares Edge20190423ETF2.6612.6912.6012.650.090.04
ACWXiShares MSCI20190423ETF2.111.560.480.671.080.89
ACYAeroCentury20190423A303.12245.39245.39245.390.000.00
ADBEAdobe Inc.20190423A3.171.890.460.661.431.23
ADCAgree Realty20190423A24.6313.535.156.528.387.01
ADESAdvanced Emi20190423A17.7113.706.547.907.165.81
ADIAnalog Devic20190423A2.112.120.731.151.390.97
ADILAdial Pharma20190423A200.44125.1394.0996.1831.0528.95
ADMArcher Danie20190423A2.473.150.900.802.252.35
ADMAADMA Biologi20190423A40.2928.4010.7811.3117.6217.09
ADMPAdamis Pharm20190423A69.1646.7132.6431.0414.0715.67
ADMSAdamas Pharm20190423A29.0130.0012.0312.2317.9717.77
ADNTAdient plc O20190423A7.6417.917.8912.4010.035.51
ADPAutomatic Da20190423A2.444.812.352.562.452.24
ADREInvesco BLDR20190423ETF38.8327.3327.5227.52-0.20-0.20
ADROAduro Biotec20190423A47.5137.4810.3711.3127.1726.18
ADSAlliance Dat20190423A8.094.192.032.322.161.87
ADSKAutodesk Inc20190423A4.653.100.901.102.202.00
ADSWAdvanced Dis20190423A3.882.891.771.711.151.19
ADTADT Inc.20190423A15.2512.096.226.595.885.50
ADTNAdtran Inc20190423A14.1110.640.28-0.2310.3510.86
ADUSAddus HomeCa20190423A34.3822.221.54-5.0020.6827.22
ADVMAdverum Biot20190423A31.6825.3610.0811.9015.2813.45
ADXSAdvaxis, Inc20190423A79.1459.1225.2425.3933.8833.73
AEAdams Resour20190423A202.00120.49116.00116.004.494.49
AEEAmeren Corpo20190423A2.802.011.071.200.940.81
AEGNAegion Corp20190423A24.4379.2915.9915.7363.3163.56
AEHRAehr Test Sy20190423A104.9098.2090.1590.158.058.05
AEISAdvanced Ene20190423A20.5811.781.061.0910.7210.70
AELAmerican Equ20190423A10.995.441.391.524.043.92
AEMAgnico Eagle20190423A3.333.031.231.391.801.64
AEMDAETHLON MEDI20190423A149.12104.7660.6361.1744.1343.59
AEOAmerican Eag20190423A4.885.222.012.173.213.06
AEPAmerican Ele20190423A1.575.223.143.052.092.19
AERAercap Holdi20190423A7.9114.2416.0213.24-1.781.00
AERIAerie Pharma20190423A29.6715.255.357.269.907.99
AESAES Corporat20190423A5.675.061.692.473.372.59
AEYADDvantage T20190423A154.5321.3130.4030.40-9.09-9.09
AEYEAudioEye, In20190423A213.34104.0040.6545.4663.3558.54
AEZSAeterna Zent20190423A54.6336.310.832.4935.4833.82
AFCAllied Capit20190423A19.8911.9511.9611.96-0.01-0.01
AFGAmerican Fin20190423A8.252.66-1.80-0.794.463.45
AFHAtlas Financ20190423A141.49122.9680.7374.7642.1448.20
AFIArmstrong Fl20190423A28.0110.156.216.393.943.76
AFIFAnfield Univ20190423ETF35.2913.2512.6212.620.630.63
AFINAmerican Fin20190423A33.1818.7411.3612.407.376.34
AFKVanEck Vecto20190423ETF30.1144.6045.4245.42-0.82-0.82
AFLAflac Inc.20190423A2.163.193.181.220.011.97
AFMDAffimed N.V.20190423A39.3129.2616.6814.8412.5814.41
AFTYPacer CSOP F20190423ETF33.0314.6710.6811.383.993.30
AGFIRST MAJEST20190423A16.8515.427.918.577.516.84
AGCOAGCO Corpora20190423A6.143.481.691.941.791.55
AGEAgeX Therape20190423A306.19124.39111.62112.1812.7812.21
AGENAgenus Inc.20190423A40.2333.549.9015.4123.5918.10
AGFSAgroFresh So20190423A58.3140.1916.0017.4624.1822.73
AGGiShares Core20190423ETF0.921.010.760.670.250.33
AGGPIQ Enhanced20190423ETF14.3412.6210.2510.252.382.38
AGGYWisdomTree Y20190423ETF6.965.455.335.340.120.11
AGIAlamos Gold20190423A21.8117.559.2510.048.257.47
AGIOAgios Pharma20190423A27.9513.253.143.2410.1010.01
AGLEAeglea BioTh20190423A42.4320.0811.1411.628.948.46
AGMFederal Agri20190423A79.1237.0424.5431.9012.505.15
AGMAFederal Agri20190423A134.2242.7317.2717.2325.4625.50
AGNAllergan plc20190423A5.303.051.081.111.971.93
AGNCAGNC Investm20190423A5.504.732.462.532.272.21
AGNDWisdomTree T20190423ETF55.0921.9221.1221.120.790.79
AGOAssured Guar20190423A4.392.941.441.681.501.26
AGRAvangrid, In20190423A4.512.460.470.831.991.63
AGROADECOAGRO S.20190423A22.4714.6210.3610.604.264.02
AGRXAgile Therap20190423A139.8688.9287.0887.501.841.42
AGSPlayAGS, Inc20190423A27.3412.620.802.0711.8110.55
AGTiShares MSCI20190423ETF25.1726.7312.636.8314.1119.90
AGTCApplied Gene20190423A120.8679.2022.8123.6056.3955.61
AGXArgan, Inc20190423A26.9714.046.979.567.084.49
AGYSAgilysys, In20190423A35.06120.8712.4413.50108.43107.37
AGZiShares Agen20190423ETF2.691.101.101.100.000.01
AGZDWisdomTree T20190423ETF18.9611.4113.6613.66-2.25-2.25
AHCA.H. Belo Co20190423A76.0858.4745.5142.0112.9616.46
AHHArmada Hoffl20190423A12.027.252.433.934.813.31
AHPIAllied Healt20190423A439.75277.07232.96277.0744.110.00
AHTAshford Hosp20190423A21.1617.159.309.727.857.43
AIArlington As20190423A13.1210.695.225.405.485.30
AIAiShares Asia20190423ETF7.124.592.792.781.801.81
AIEQAI Powered E20190423ETF23.3612.289.338.912.953.36
AIGAmerican Int20190423A2.563.390.791.052.602.34
AIHSSenmiao Tech20190423A372.51227.41161.96178.4265.4548.99
AIIQAI Powered I20190423ETF9.6912.3813.1310.18-0.752.20
AIMCAltra Indust20190423A16.9421.821.832.4619.9919.36
AIMTAimmune Ther20190423A23.8529.0713.2014.8315.8714.24
AINAlbany Inter20190423A23.498.923.404.055.524.87
AINCAshford Inc.20190423A320.01125.74114.66119.1911.086.55
AINVApollo Inves20190423A10.488.423.465.104.963.32
AIQGlobal X Fut20190423ETF37.1125.4022.7922.792.612.61
AIRAAR Corp.20190423A16.487.572.002.455.575.11
AIRGAirgain, Inc20190423A55.07194.92-13.19-8.89208.10203.81
AIRIAir Industri20190423A197.30174.87169.51169.215.365.66
AIRRFirst Trust20190423ETF22.0217.0516.0615.880.991.17
AIRTAir T Inc20190423A315.5683.4983.6283.62-0.14-0.14
AITApplied Indu20190423A17.737.172.372.844.794.40
AIVApartment In20190423A3.203.331.121.492.201.84
AIZAssurant, In20190423A5.162.470.370.842.091.63
AJGArthur J. Ga20190423A3.862.810.690.712.112.10
AJRDAerojet Rock20190423A8.494.281.591.992.692.29
AJXGreat Ajax C20190423A14.8510.791.632.619.168.18
AKAMAkamai Techn20190423A3.242.880.140.932.741.95
AKBAAkebia Thera20190423A19.2421.114.725.0116.3916.10
AKCAAkcea Therap20190423A48.4930.4111.4811.0018.9419.42
AKERAkers Biosci20190423A152.46147.24107.23108.0340.0139.21
AKGAsanko Gold20190423A118.54161.50130.93145.5030.5716.00
AKRAcadia Realt20190423A9.144.721.521.763.212.96
AKRXAkorn, Inc.20190423A35.4328.5410.4012.0917.9616.45
AKTSAKOUSTIS TEC20190423A38.9423.488.818.8214.6814.67
ALAir Lease Co20190423A5.514.552.832.761.721.79
ALACAlberton Acq20190423A54.8528.1428.1428.140.000.00
ALBAlbemarle Co20190423A4.734.07-0.100.314.173.76
ALBOAlbireo Phar20190423A156.7889.9950.4263.7839.5726.21
ALCAlcon Inc. O20190423A5.396.235.444.340.791.89
ALCOAlico Inc20190423A85.1739.1334.0834.085.055.05
ALDXAldeyra Ther20190423A35.7422.3413.7514.198.598.15
ALEALLETE, Inc.20190423A13.494.880.810.934.083.96
ALECAlector, Inc20190423A120.4979.6451.9359.7227.7119.92
ALEXAlexander &20190423A11.697.152.873.264.283.89
ALFAAlphaClone A20190423ETF25.4017.9017.0418.320.86-0.43
ALGAlamo Group,20190423A39.2313.207.207.926.005.29
ALGNAlign Techno20190423A9.565.871.492.594.383.27
ALGRAllegro Merg20190423A77.81
ALGTAllegiant Tr20190423A27.6110.975.075.556.105.11
ALIMAlimera Scie20190423A467.93139.08111.13111.4527.9527.63
ALJJALJ Regional20190423A498.54330.68331.98331.98-1.30-1.30
ALKAlaska Air G20190423A4.662.870.801.162.071.71
ALKSAlkermes Inc20190423A10.505.160.701.004.464.17
ALLThe Allstate20190423A2.152.721.732.501.000.24
ALLEAllegion Pub20190423A5.803.103.112.84-0.010.26
ALLKAllakos Inc.20190423A87.0146.9932.3931.6814.6015.31
ALLOAllogene The20190423A48.8323.8718.2218.995.654.88
ALLTAllot Ltd. O20190423A22.1312.296.707.515.594.72
ALLYAlly Financi20190423A3.452.990.961.162.031.83
ALNAAllena Pharm20190423A204.34148.75102.84102.4945.9146.27
ALNYAlnylam Phar20190423A16.369.983.123.536.866.45
ALOAlio Gold In20190423A190.01129.02104.99106.6624.0322.35
ALOTAstroNova, I20190423A93.81127.55125.85127.341.700.21
ALPNAlpine Immun20190423A420.29243.76205.23204.6938.5339.07
ALRMAlarm.com Ho20190423A15.5618.662.473.2216.1915.44
ALRNAileron Ther20190423A176.0779.3267.5770.8311.758.49
ALSKAlaska Commu20190423A95.3747.8216.5717.0031.2430.81
ALSNALLISON TRAN20190423A8.635.692.823.372.872.32
ALTAltimmune, I20190423A62.8851.2236.8134.4314.6517.03
ALTMAltus Midstr20190423A69.3747.1141.5041.505.605.61
ALTRAltair Engin20190423A22.839.625.445.964.183.66
ALTSProShares Mo20190423ETF27.2013.9213.9213.920.000.00
ALTYGlobal X Sup20190423ETF38.1126.4326.2826.280.150.15
ALVAutoliv, Inc20190423A6.093.720.841.782.881.94
ALXNAlexion Phar20190423A6.978.590.951.147.637.44
ALYAAlithya Grou20190423A290.17145.10140.25140.254.854.85
AMAntero Midst20190423A8.186.172.773.273.402.90
AMAGAMAG Pharmac20190423A26.2017.732.252.7715.4914.97
AMALAmalgamated20190423A112.6787.9773.4575.3314.5212.64
AMATApplied Mate20190423A2.353.28-1.901.145.182.14
AMBAAmbarella, I20190423A10.5114.065.3510.188.713.87
AMBCAmbac Financ20190423A14.918.273.993.554.284.72
AMCAMC ENTERTAI20190423A7.726.541.263.005.283.53
AMCAiShares Russ20190423ETF9.575.464.824.820.650.65
AMCIAMCI Acquisi20190423A92.7813.1813.1813.180.000.00
AMCXAMC Networks20190423A10.8712.901.481.5011.4211.40
AMDAdvanced Mic20190423A3.583.840.751.153.092.69
AMEAmetek, Inc.20190423A3.772.691.841.900.850.79
AMEDAmedisys Inc20190423A19.287.471.392.236.085.25
AMEHApollo Medic20190423A110.4953.3730.1232.7223.2520.65
AMGAffiliated M20190423A8.523.611.251.252.372.36
AMGNAmgen Inc20190423A3.432.87-1.090.383.962.49
AMHAMERICAN HOM20190423A4.523.501.311.642.181.86
AMJJP Morgan Al20190423ETN4.243.951.972.421.981.53
AMKRAmkor Techno20190423A11.6811.281.321.929.979.35
AMLPAlerian MLP20190423ETF9.918.064.845.293.222.76
AMNAMN Healthca20190423A13.996.903.684.173.212.73
AMNBAmerican Nat20190423A119.9254.9043.5543.7611.3511.14
AMOTAllied Motio20190423A54.0924.1814.8217.309.366.88
AMPAmeriprise F20190423A5.192.810.951.341.851.47
AMPEAmpio Pharma20190423A90.9792.8574.2876.5818.5616.27
AMPHAmphastar Ph20190423A24.2216.464.895.3811.5611.08
AMRBAmerican Riv20190423A371.35225.15221.25224.643.900.50
AMRCAmeresco, In20190423A21.5910.072.963.877.116.21
AMRHAmeri Holdin20190423A70.6583.2272.0470.8911.1912.33
AMRKA-Mark Preci20190423A445.8391.7683.8283.827.957.95
AMRSAmyris Inc.20190423A21.6017.472.665.0914.8312.38
AMRXAmneal Pharm20190423A17.066.22-19.23-12.2825.4518.50
AMSAmerican Sha20190423A167.42125.76126.99125.77-1.23-0.01
AMSCAmerican Sup20190423A24.0931.909.9811.8021.9120.10
AMSFAMERISAFE, I20190423A67.0018.7110.9311.067.777.65
AMSWAAmerican Sof20190423A49.7930.0910.1012.3519.9917.74
AMTAmerican Tow20190423A4.062.241.511.170.731.07
AMTBAmerant Banc20190423A255.4489.9590.1590.05-0.20-0.10
AMTBBAmerant Banc20190423A559.72303.85265.08265.0838.7738.77
AMTDTD Ameritrad20190423A3.112.570.090.502.482.06
AMTXAemetis, Inc20190423A235.84181.1264.2560.52116.88120.60
AMUETRACS Aleri20190423ETN14.2529.9429.3329.610.610.33
AMUBETRACS Aleri20190423ETN52.73
AMWDAmerican Woo20190423A23.708.763.533.875.234.89
AMZAInfraCap MLP20190423ETF16.7317.8816.0816.311.791.57
AMZNAmazon.Com I20190423A2.161.800.641.001.160.80
ANAutoNation,20190423A7.8915.151.251.2113.9013.94
ANABAnaptysBio,20190423A39.5020.495.086.7815.4113.71
ANATAmerican Nat20190423A80.1041.6727.6827.6913.9913.98
ANDAAndina Acqui20190423A35.7311.99-0.97-0.9712.9612.96
ANDEAndersons In20190423A31.5015.567.806.527.769.04
ANETArista Netwo20190423A7.984.611.681.892.932.72
ANFAbercrombie20190423A6.344.081.541.732.542.35
ANGIANGI Homeser20190423A11.725.521.131.894.393.63
ANGLVanEck Vecto20190423ETF4.743.001.641.811.371.19
ANGOAngioDynamic20190423A19.5816.169.429.376.746.79
ANHAnworth Mort20190423A23.7519.9714.5315.015.444.95
ANIKAnika Therap20190423A46.6219.477.748.3511.7311.13
ANIPANI Pharmace20190423A67.0930.9417.8418.9713.1011.97
ANIXAnixa Biosci20190423A57.30316.18105.03102.13211.14214.05
ANSSAnsys Inc20190423A8.314.621.722.342.902.28
ANTMANTHEM, INC.20190423A6.313.341.581.601.761.74
ANYSphere 3D Co20190423A124.6277.4567.8369.789.617.66
AOAiShares Core20190423ETF3.548.181.692.456.495.74
AOBCAmerican Out20190423A12.0013.805.145.448.668.37
AOKiShares Core20190423ETF7.836.054.323.911.722.13
AOMiShares Core20190423ETF13.037.325.715.551.611.77
AONAon plc Clas20190423A3.943.010.891.972.111.03
AORiShares Core20190423ETF5.183.713.463.670.250.04
AOSA.O. Smith C20190423A4.213.041.061.811.981.23
AOSLAlpha and Om20190423A28.6618.375.364.9913.0113.37
APAmpco-Pittsb20190423A170.6661.7957.1056.984.694.80
APAApache Corpo20190423A3.322.43-0.040.582.461.84
APAMARTISAN PART20190423A8.245.349.878.40-4.53-3.06
APDAir Products20190423A3.761.660.670.830.980.83
APDNApplied DNA20190423A185.04220.65200.12201.5720.5319.08
APEIAmerican Pub20190423A43.9115.503.696.5611.818.94
APENApollo Endos20190423A120.08105.69-56.16-56.16161.85161.85
APHAmphenol Cor20190423A3.141.740.800.710.941.03
APHAAphria Inc.20190423A12.8914.4111.3212.573.091.85
APLEApple Hospit20190423A6.245.351.801.893.553.45
APLSApellis Phar20190423A31.4517.466.145.2611.3212.20
APMAptorum Grou20190423A358.36187.50187.50187.500.000.00
APOApollo Globa20190423A6.093.350.671.542.681.81
APOGApogee Enter20190423A13.287.561.842.655.724.91
APPFAppFolio, In20190423A28.1210.424.406.016.024.41
APPNAppian Corpo20190423A15.118.163.503.284.664.88
APPSDigital Turb20190423A29.0522.0212.5013.639.528.39
APRNBlue Apron H20190423A38.7837.8325.7026.3812.1311.97
APTAlpha Pro Te20190423A50.3931.7821.1521.3310.6310.44
APTOAptose Biosc20190423A80.7074.8548.0349.6026.8225.25
APTSPreferred Ap20190423A14.157.541.982.445.565.10
APTVAptiv PLC20190423A4.032.310.400.941.911.38
APTXAptinyx Inc.20190423A78.6834.1120.3620.3313.7513.78
APVOAptevo Thera20190423A48.5544.5134.6435.809.878.71
APWCAsia Pacific20190423A321.91226.21226.21226.210.000.00
APYApergy Corpo20190423A25.609.452.094.027.365.44
APYXApyx Medical20190423A64.1935.6612.3113.7123.3521.95
AQBAquaBounty T20190423A106.0319.7013.3414.666.375.05
AQMSAqua Metals,20190423A60.8040.605.7717.1834.8423.43
AQNAlgonquin Po20190423A9.4114.9112.1612.382.752.59
AQSTAquestive Th20190423A192.43128.9990.2391.5038.7737.49
AQUAEvoqua Water20190423A10.169.332.682.936.656.41
ARANTERO RESOU20190423A12.5919.8816.6817.513.242.45
ARAAmerican Ren20190423A48.8240.1916.6227.3023.6012.92
ARAVAravive, Inc20190423A200.0387.6946.3546.8741.3440.82
ARAYAccuray Inco20190423A28.8521.90-0.393.3822.2818.51
ARCARC Document20190423A80.7543.5532.7240.2410.833.31
ARCBArcBest Corp20190423A22.0125.134.645.6220.4919.51
ARCCAres Capital20190423A5.744.332.662.831.671.50
ARCEArco Platfor20190423A219.5194.6974.4580.9420.2413.76
ARCHArch Coal, I20190423A35.4713.607.139.006.484.61
ARCOARCOS DORADO20190423A21.1016.435.206.2911.2310.14
ARCTArcturus The20190423A227.42107.7283.5980.3224.1327.40
ARDArdagh Group20190423A26.7113.774.766.039.007.74
ARDSAridis Pharm20190423A818.80463.77452.78452.7810.9910.99
ARDXArdelyx, Inc20190423A56.0641.6113.2612.2528.3529.36
AREAlexandria R20190423A7.014.917.346.97-2.44-2.06
ARECAMERICAN RES20190423A381.35167.2822.4591.49144.8375.79
ARESAres Managem20190423A9.675.251.132.044.123.22
ARGOArgo Group I20190423A19.879.553.073.536.496.02
ARGTGlobal X MSC20190423ETF22.5315.6213.1614.282.461.34
ARIAPOLLO COMME20190423A5.664.322.262.422.061.89
ARKFARK Fintech20190423ETF14.7523.4420.3520.553.082.89
ARKGARK Genomic20190423ETF13.9711.478.518.492.962.98
ARKKARK Innovati20190423ETF5.464.803.054.091.760.71
ARKQARK Autonomo20190423ETF12.365.022.792.752.232.27
ARKRArk Restaura20190423A435.66291.84291.84291.840.000.00
ARKWARK Next Gen20190423ETF5.747.005.376.521.640.48
ARLAmerican Rea20190423A178.81183.11183.11183.110.000.00
ARLOArlo Technol20190423A26.8321.406.518.5614.9012.82
ARLPAlliance Res20190423A9.497.532.022.055.515.43
ARMKARAMARK20190423A3.932.681.091.391.581.29
ARNAArena Pharma20190423A26.6413.738.319.045.424.69
ARNCArconic Corp20190423A4.974.220.700.983.523.23
AROCArchrock Inc20190423A10.9510.834.485.256.355.58
AROWArrow Financ20190423A234.4748.2041.4042.086.806.12
ARPOAerpio Pharm20190423A184.42125.6983.6481.3942.0544.30
ARRARMOUR Resid20190423A5.154.641.931.772.702.86
ARTNAArtesian Res20190423A110.4662.7242.9247.7219.8015.00
ARTWArts-Way Man20190423A364.50533.93288.21292.69245.72241.23
ARVNArvinas, Inc20190423A104.4578.3869.8372.358.566.03
ARWArrow Electr20190423A7.422.681.251.501.431.17
ARWRArrowhead Re20190423A13.688.902.723.336.175.56
ARYAARYA Science20190423A91.3291.5391.5391.530.000.00
ASBAssociated B20190423A4.585.454.013.491.452.00
ASCARDMORE SHIP20190423A45.0328.939.729.2319.2119.71
ASEAGlobal X FTS20190423ETF70.9039.29-17.12-17.1256.4156.41
ASETFlexShares R20190423ETF52.3998.5398.5398.530.000.00
ASFIAsta Funding20190423A464.03353.73360.96360.96-7.24-7.24
ASGNASGN Incorpo20190423A13.445.101.301.593.803.50
ASHAshland Glob20190423A6.412.090.881.031.211.05
ASHRXtrackers Ha20190423ETF3.365.544.044.541.501.01
ASHSXtrackers Ha20190423ETF7.295.454.594.790.860.66
ASHXXtrackers MS20190423ETF96.3789.6888.6188.611.071.07
ASIXAdvanSix Inc20190423A25.9413.184.924.678.268.51
ASMAvino Silver20190423A54.6862.0846.9146.2615.1715.83
ASMBAssembly Bio20190423A42.6237.9722.7625.2115.2112.76
ASNAAscena Retai20190423A94.7668.6747.3646.8421.3021.83
ASPNAspen Aeroge20190423A169.8892.0285.8085.666.226.36
ASPSAltisource P20190423A78.6570.786.077.0464.7263.75
ASPUASPEN GROUP,20190423A89.9360.2753.3246.656.9413.61
ASRTAssertio The20190423A24.8326.51-0.221.2626.7525.27
ASRVAmeriServ Fi20190423A36.3143.70-19.84-15.7563.5559.45
ASTCAstrotech Co20190423A396.35197.16176.25184.3020.9112.86
ASTEAstec Indust20190423A40.6817.308.1411.259.166.06
ASURAsure Softwa20190423A41.7041.574.9511.2336.6130.34
ASYSAmtech Syste20190423A62.0251.5730.5624.6821.0226.90
ATAtlantic Pow20190423A44.3440.4210.7813.1029.6427.32
ATECAlphatec Hol20190423A137.82170.90102.08113.0368.8257.87
ATENA10 NETWORKS20190423A16.6111.606.637.424.974.18
ATESTCTest Symbol20190423A27.9213.5913.5213.590.070.00
ATESTGTEST SYMBOL20190423A22.9615.0415.0515.03-0.020.00
ATGEAdtalem Glob20190423A9.063.531.061.332.472.20
ATHAthene Holdi20190423A3.562.610.891.081.721.53
ATHXAthersys, In20190423A70.0655.3333.4136.4421.9218.68
ATIAllegheny Te20190423A10.886.111.932.784.183.32
ATKRAtkore Inter20190423A11.425.27-0.150.395.434.88
ATLCAtlanticus H20190423A240.54124.6384.2084.2140.4340.42
ATLOAMES Nationa20190423A500.03195.58195.58195.580.000.00
ATMPiPath Select20190423ETF12.4112.0610.469.941.602.12
ATNIATN Internat20190423A56.3431.6719.1121.7411.939.31
ATNMActinium Pha20190423A80.24209.80181.67185.8528.1323.94
ATNXAthenex, Inc20190423A27.7724.951.61-1.6723.3426.62
ATOAtmos Energy20190423A5.432.500.721.231.771.27
ATOMAtomera Inco20190423A135.91331.47204.42200.00127.04131.47
ATOSAtossa Thera20190423A66.7252.7634.6742.9918.109.78
ATRAptarGroup,20190423A11.294.312.071.842.242.47
ATRAAtara Biothe20190423A42.5722.519.7710.4112.7412.10
ATRCAtriCure, In20190423A28.438.30-1.611.559.916.75
ATROAstronics Co20190423A26.068.871.841.837.037.04
ATRSAntares Phar20190423A37.5554.8219.3818.5135.4936.32
ATSGAir Transpor20190423A19.2411.411.001.3610.4110.05
ATTOAtento S.A.20190423A51.7528.9714.0019.8914.979.08
ATUSAltice USA,20190423A4.433.891.841.882.052.02
ATVIActivision B20190423A2.782.811.181.001.631.80
ATXIAvenue Thera20190423A576.50323.87322.74323.871.130.00
AUBNAuburn Natio20190423A296.73150.71140.73140.749.989.97
AUDCAudioCodes L20190423A16.5217.396.004.5911.4012.80
AUGAuryn Resour20190423A102.7089.3686.6189.532.75-0.17
AUMNGolden Miner20190423A344.65297.80262.53263.5935.2634.21
AUPHAurinia Phar20190423A22.4816.596.096.5610.4910.03
AUSFGlobal X Ada20190423ETF25.7413.145.465.467.687.68
AUTOAutoWeb, Inc20190423A266.4598.6389.8096.218.832.42
AUYYamana Gold,20190423A46.0835.9823.6627.0512.278.90
AVAAvista Corpo20190423A8.422.824.13-0.04-1.312.86
AVAVAeroVironmen20190423A23.5312.486.386.886.105.60
AVBAvalonBay Co20190423A6.714.202.081.382.122.82
AVCOAvalon Globo20190423A96.9670.4053.3656.9717.0313.43
AVDAmerican Van20190423A26.0816.127.428.288.707.83
AVEOAVEO Pharmac20190423A24.6669.6917.0411.1652.6658.58
AVGOBroadcom Inc20190423A3.852.18-0.280.082.462.10
AVGRAvinger, Inc20190423A71.3684.1772.7573.7911.4210.38
AVIDAvid Technol20190423A20.0016.074.616.0911.479.98
AVLRAvalara, Inc20190423A28.3311.927.788.624.153.30
AVNSAvanos Medic20190423A13.435.382.843.222.542.16
AVNWAviat Networ20190423A318.61188.16152.87183.2535.294.91
AVROAVROBIO, Inc20190423A126.6345.1016.4320.0728.6725.04
AVTAvnet, Inc.20190423A9.333.15-0.020.603.182.56
AVXLAnavex Life20190423A74.3248.8113.4323.0235.3825.80
AVYAvery Dennis20190423A4.802.241.231.381.010.86
AVYAAvaya Holdin20190423A8.505.801.751.414.054.39
AWIArmstrong Wo20190423A7.275.494.603.900.891.59
AWKAmerican Wat20190423A3.261.790.670.781.121.01
AWRAmerican Sta20190423A13.735.166.116.70-0.96-1.55
AWREAware Inc20190423A220.60166.9781.8699.3485.1167.63
AWTMAware Ultra-20190423ETF6.022.432.432.430.000.00
AWXAvalon Holdi20190423A105.7569.4350.4862.3818.957.05
AXAxos Financi20190423A13.609.504.835.824.673.68
AXASAbraxas Petr20190423A67.0160.2923.2528.7437.0331.55
AXDXAccelerate D20190423A33.9420.059.098.0010.9612.05
AXEAnixter Inte20190423A54.8726.158.1012.1518.0514.00
AXGNAxogen, Inc.20190423A35.4122.772.533.3020.2419.46
AXGTAxovant Gene20190423A88.6772.3541.8341.1730.5231.18
AXJLWisdomTree A20190423ETF24.1215.9215.9215.920.000.00
AXLAmerican Axl20190423A9.5311.589.307.322.254.28
AXNXAxonics Modu20190423A110.1359.2844.5445.2014.7414.08
AXPAmerican Exp20190423A2.201.370.650.740.710.62
AXRAMREP Corpor20190423A383.62242.74209.30222.1133.4420.63
AXSAxis Capital20190423A3.982.190.640.911.551.29
AXSMAxsome Thera20190423A18.5912.543.884.218.668.33
AXTAAxalta Coati20190423A4.024.962.802.842.162.13
AXTIAXT Inc20190423A40.3640.4323.8724.0416.5616.39
AXUAlexco Resou20190423A93.7783.7558.1351.4225.6132.33
AYAtlantica Yi20190423A7.7214.530.821.4213.7113.11
AYIAcuity Brand20190423A10.825.491.772.413.713.08
AYTUAytu BioScie20190423A132.53109.8478.0691.8331.7818.01
AYXAlteryx, Inc20190423A14.097.964.054.483.913.48
AZOAutoZone, In20190423A12.307.041.382.305.664.73
AZPNAspen Techno20190423A7.633.710.941.352.772.36
AZREAzure Power20190423A173.97141.58155.11155.11-13.53-13.53
AZRXAzurRx BioPh20190423A131.3386.8571.9176.9815.4710.40
AZZAZZ Inc.20190423A30.329.933.293.616.646.33
BBarnes Group20190423A18.567.611.903.475.714.13
BABoeing Compa20190423A2.921.640.500.701.140.94
BABInvesco Taxa20190423ETF4.663.013.053.11-0.04-0.10
BACBank of Amer20190423A3.332.811.541.611.271.20
BAHBooz Allen H20190423A3.863.341.431.811.901.52
BALiPath Series20190423ETN29.6974.1777.1375.88-2.97-1.72
BAMBrookfield A20190423A2.172.250.540.841.711.41
BANCBanc of Cali20190423A17.9817.8611.2810.686.587.18
BANDBandwidth In20190423A34.6720.484.106.7216.3813.76
BANFBancfirst Co20190423A51.3220.0410.0410.8210.008.96
BANRBanner Corp.20190423A25.9111.946.957.174.994.77
BANXStoneCastle20190423A82.8873.9670.8870.883.083.08
BAPCredicorp LT20190423A12.336.915.014.721.902.19
BAPRInnovator S&20190423ETF19.709.2613.3510.25-4.09-0.99
BASIBioanalytica20190423A250.83101.2829.4029.4071.8771.87
BATRALiberty Medi20190423A22.3412.677.568.605.104.07
BATRKLiberty Medi20190423A16.958.613.714.304.904.31
BATTAmplify Adva20190423ETF28.9412.1513.9314.50-1.77-2.35
BAXBaxter Inter20190423A2.463.501.601.741.901.78
BBBlackBerry L20190423A10.918.385.956.172.432.20
BBAXJPMorgan Bet20190423ETF12.707.527.247.350.270.16
BBBYBed Bath & B20190423A6.256.010.691.875.324.15
BBCVirtus LifeS20190423ETF41.81165.6162.09165.43103.510.18
BBCAJPMorgan Bet20190423ETF4.243.171.791.941.371.23
BBCPConcrete Pum20190423A280.48170.42165.26168.945.161.48
BBDCBarings BDC,20190423A16.266.015.845.390.170.63
BBEUJPMorgan Bet20190423ETF4.322.862.832.620.030.24
BBGIBeasley Broa20190423A106.2567.2424.9325.6642.3141.58
BBHVanEck Vecto20190423ETF6.474.800.550.574.264.23
BBJPJPMorgan Bet20190423ETF4.403.763.053.370.700.39
BBPVirtus LifeS20190423ETF47.25230.3542.26229.09188.091.26
BBREJPMorgan Bet20190423ETF3.7851.7245.4950.776.230.96
BBSAJPMorgan Bet20190423ETF4.603.913.913.910.000.00
BBSIBarrett Busi20190423A57.8723.1710.2410.8612.9312.30
BBUBrookfield B20190423A40.4727.7719.7518.828.028.94
BBUSJPMorgan Bet20190423ETF5.8917.9217.9217.920.000.00
BBWBuild-A-Bear20190423A47.5316.247.752.968.4913.28
BBXBBX Capital20190423A31.9417.1510.3311.196.825.96
BBYBest Buy Com20190423A2.792.59-0.330.272.932.32
BCBrunswick Co20190423A8.174.071.672.352.401.72
BCBPBCB Bancorp20190423A37.7645.475.478.6539.9936.82
BCCBoise Cascad20190423A15.807.533.373.684.163.84
BCDAberdeen Sta20190423ETF16.11
BCEBCE, Inc.20190423A2.302.181.001.271.190.91
BCEIBONANZA CREE20190423A19.2012.016.167.405.864.61
BCIAberdeen Sta20190423ETF8.464.703.763.700.941.00
BCLIBrainstorm C20190423A59.2535.9826.9526.969.039.03
BCMiPath Pure B20190423ETN25.8013.3513.3413.340.010.01
BCMLBayCom Corp20190423A405.52205.06197.66200.107.404.96
BCOThe Brink's20190423A8.914.512.532.461.982.05
BCOMB Communicat20190423A512.62505.17505.17504.670.000.50
BCORBlucora, Inc20190423A22.0313.645.852.467.7911.18
BCOVBrightcove,20190423A34.0917.620.092.8717.5414.76
BCOW1895 Bancorp20190423A245.0070.5470.5470.540.000.00
BCPCBalchem Corp20190423A41.2712.366.206.596.165.76
BCRXBioCryst Pha20190423A25.0820.857.489.4113.4011.55
BCSFBain Capital20190423A30.3219.799.8113.579.986.21
BCTFBancorp 34,20190423A286.4075.9575.9575.950.000.00
BDCBelden Inc.20190423A15.777.421.962.905.464.53
BDCSUBS AG Excha20190423ETN22.2212.2814.1914.22-1.91-1.95
BDCZETRACS Wells20190423ETN93.30
BDGEBridge Banco20190423A117.9968.4178.0977.91-9.68-9.50
BDLFlanigan's E20190423A341.80
BDNBrandywine R20190423A6.604.521.541.982.982.54
BDRBlonder Tong20190423A726.99555.79526.58526.5829.2029.20
BDSIBioDelivery20190423A21.6918.096.808.4911.289.54
BDXBecton, Dick20190423A4.522.290.911.161.391.13
BEBloom Energy20190423A18.7910.437.697.452.732.98
BEATBioTelemetry20190423A19.6010.043.233.696.816.35
BECNBeacon Roofi20190423A11.228.952.263.136.695.82
BELFABel Fuse Inc20190423A892.25241.12241.12241.120.000.00
BELFBBel Fuse Inc20190423A225.8986.7815.755.7271.0381.06
BENFranklin Res20190423A3.362.450.811.091.651.37
BEPBrookfield R20190423A5.283.681.781.661.892.02
BERYBerry Global20190423A4.431.97-0.27-0.342.242.31
BFABrown-Forman20190423A42.1323.647.5611.5116.0812.13
BFBBrown-Forman20190423A4.092.350.190.412.151.94
BFAMBRIGHT HORIZ20190423A13.434.992.472.772.522.22
BFCBank First C20190423A397.61213.1481.61164.24131.5348.89
BFINBankFinancia20190423A56.3822.6511.4011.5311.2611.12
BFITGlobal X Hea20190423ETF128.90174.13163.14163.1411.0011.00
BFORBarron's 40020190423ETF15.5712.5611.4711.441.091.12
BFSSaul Centers20190423A60.1516.8711.2712.535.604.33
BFSTBusiness Fir20190423A142.9764.7865.7564.13-0.970.65
BGBunge Limite20190423A3.702.411.011.351.391.06
BGCPBGC Partners20190423A18.5521.4013.234.448.1616.96
BGFVBig 5 Sporti20190423A62.1077.8062.2960.7915.5017.00
BGGBriggs & Str20190423A12.006.953.273.703.673.24
BGIBirks Group20190423A307.71276.73276.73276.730.000.00
BGRNiShares Glob20190423ETF5.463.913.523.520.390.39
BGSB&G Foods, I20190423A8.207.203.824.083.383.13
BGSFBG Staffing20190423A92.1394.1846.0151.1448.1743.04
BHBiglari Hold20190423A66.5456.1054.6958.051.41-1.95
BHBBar Harbor B20190423A238.9083.32-2.32-19.3485.64102.66
BHCBausch Healt20190423A5.023.980.400.763.593.22
BHEBenchmark El20190423A10.137.093.413.763.683.33
BHFBrighthouse20190423A6.953.740.200.813.542.93
BHLBBerkshire Hi20190423A12.535.281.161.324.123.96
BHRBraemar Hote20190423A23.8812.504.526.457.986.05
BHTGBioHiTech Gl20190423A286.92239.90225.91225.9113.9913.99
BHVNBiohaven Pha20190423A24.719.434.725.824.713.61
BIBProShares Ul20190423ETF10.506.821.983.024.843.80
BIBLInspire 10020190423ETF37.198.506.886.921.631.58
BICKFirst Trust20190423ETF36.5828.0827.9927.990.090.09
BIGBig Lots, In20190423A8.163.762.122.451.641.32
BIIBBiogen Inc.20190423A5.565.593.413.082.182.50
BILSPDR Bloombe20190423ETF1.090.820.820.820.000.00
BIMIBOQI Interna20190423A363.64130.00102.1098.9827.9031.02
BIOBio-Rad Labo20190423A16.757.061.772.545.294.51
BIOBBio-Rad Labo20190423A99.75
BIOCBiocept, Inc20190423A43.1559.7849.5048.2310.2811.54
BIOLBiolase, Inc20190423A469.61261.63279.53244.11-17.8917.52
BIOXBioceres Cro20190423A203.4841.44-19.75-19.1261.1960.56
BIPBrookfield I20190423A4.984.451.321.063.133.39
BISProShares Ul20190423ETF14.1511.8210.178.391.663.44
BIVVanguard Int20190423ETF1.261.271.121.130.150.14
BIZDVanEck Vecto20190423ETF25.3117.718.428.429.299.29
BJBJs Wholesal20190423A10.334.750.681.574.073.18
BJANInnovator S&20190423ETF25.7915.1014.0715.291.03-0.19
BJKVanEck Vecto20190423ETF25.9819.1619.4419.44-0.27-0.27
BJRIBJ's Restaur20190423A15.015.592.242.693.362.90
BJULInnovator S&20190423ETF11.606.237.434.69-1.201.54
BKBank of New20190423A2.322.891.631.801.271.10
BKCCBlackRock Ca20190423A19.5714.003.964.1910.059.81
BKDBrookdale Se20190423A16.3512.193.606.038.586.15
BKEThe Buckle,20190423A12.406.742.521.974.214.77
BKEPBlueknight E20190423A132.96133.47102.16102.5831.3130.89
BKFiShares MSCI20190423ETF10.7913.389.118.954.274.43
BKHBlack Hills20190423A7.473.211.121.612.091.60
BKIBlack Knight20190423A9.445.180.981.654.203.53
BKLNInvesco Seni20190423ETF4.363.502.803.040.700.46
BKNGBooking Hold20190423A7.734.240.640.993.503.18
BKSCBank of Sout20190423A66.2745.5546.1246.12-0.57-0.57
BKTIBK Technolog20190423A81.7449.2642.4844.126.795.14
BKUBankunited,20190423A6.802.641.331.381.311.27
BKYIBIO-key Inte20190423A368.65136.11136.11136.110.000.00
BLBlackLine, I20190423A18.766.892.333.094.563.80
BLBDBlue Bird Co20190423A24.7518.17-3.18-2.6021.3520.77
BLCMBellicum Pha20190423A49.8331.1617.8719.5713.2911.58
BLCNReality Shar20190423ETF35.7717.2812.7612.764.524.52
BLDTopBuild Cor20190423A27.1910.452.453.488.006.97
BLDPBallard Powe20190423A29.9531.3817.7318.2513.6613.14
BLDRBuilders Fir20190423A8.906.42-0.141.196.555.23
BLESInspire Glob20190423ETF47.9837.8137.7137.880.10-0.07
BLFSBioLife Solu20190423A51.0228.848.2313.9820.6014.86
BLHYVirtus Newfl20190423ETF107.4057.4457.3857.310.060.13
BLINBridgeline D20190423A185.05203.11150.76159.9252.3643.20
BLKBlackrock, I20190423A5.603.601.681.521.922.07
BLKBBlackbaud, I20190423A18.278.561.842.846.725.72
BLLBall Corpora20190423A2.712.160.620.951.531.21
BLMNBloomin' Bra20190423A7.435.961.122.174.853.79
BLNKBlink Chargi20190423A78.7948.1343.6844.124.454.01
BLOKAmplify Tran20190423ETF14.3815.28-55.39-6.5270.6721.80
BLPHBellerophon20190423A136.61170.14163.91163.916.236.23
BLUEbluebird bio20190423A18.929.402.043.107.376.31
BLVVanguard Lon20190423ETF2.551.550.720.810.830.75
BLXBanco Latino20190423A27.9615.297.557.147.748.16
BMCHBMC Stock Ho20190423A14.6020.53-0.952.8521.4817.68
BMIBadger Meter20190423A21.499.454.605.024.854.44
BMLPDorsey Wrigh20190423ETF58.9227.1427.1427.140.000.00
BMOBank of Mont20190423A1.411.440.290.391.151.05
BMRABIOMERICA IN20190423A204.93160.24149.31149.3110.9410.94
BMRCBank of Mari20190423A87.8649.5534.0638.0015.4911.55
BMRNBioMarin Pha20190423A8.616.454.414.412.042.04
BMTCBryn Mawr Ba20190423A22.2524.187.418.3816.9115.84
BMYBristol-Myer20190423A2.272.230.971.111.261.11
BNDVanguard Tot20190423ETF1.241.631.291.530.350.11
BNDCFlexShares C20190423ETF16.7413.6213.6213.620.000.00
BNDWVanguard Tot20190423ETF7.663.713.603.600.110.11
BNDXVanguard Tot20190423ETF1.801.250.971.040.280.21
BNEDBarnes & Nob20190423A28.8811.125.956.375.174.75
BNFTBenefitfocus20190423A15.7620.011.482.4218.5317.59
BNGOBionano Geno20190423A519.80240.38240.38240.380.000.00
BNKDMicroSectors20190423ETN37.03
BNKOMicroSectors20190423ETN33.96
BNKUMicroSectors20190423ETN40.97
BNKZMicroSectors20190423ETN26.28
BNSBank of Nova20190423A1.881.690.620.701.081.00
BNSOBonso Electr20190423A583.66269.33134.85158.73134.48110.60
BOCHBank of Comm20190423A62.7651.2939.7938.7011.5012.59
BOCTInnovator S&20190423ETF22.219.336.955.062.384.26
BOHBank of Hawa20190423A11.986.913.103.723.813.19
BOKFBOK Financia20190423A19.867.182.983.544.203.64
BOMNBoston Omaha20190423A91.5839.0915.4418.1023.6620.99
BONDPIMCO Active20190423ETF1.331.110.580.650.530.46
BOOMDMC Global I20190423A21.3313.150.812.7012.3410.45
BOOTBoot Barn Ho20190423A11.377.102.553.434.553.67
BOSCB.O.S. Bette20190423A288.73499.09171.71161.26327.38337.83
BOSSGlobal X Fou20190423ETF34.4162.6662.4562.450.210.21
BOTJBank of the20190423A344.75343.58343.58343.580.000.00
BOTZGlobal X Fun20190423ETF4.735.502.333.343.182.16
BOUTInnovator IB20190423ETF54.8216.8215.0516.821.770.00
BOXBOX, INC.20190423A5.614.761.081.703.693.06
BOXLBoxlight Cor20190423A75.4054.2836.7043.4317.5810.85
BPFHBoston Priva20190423A10.8410.404.475.825.934.58
BPMCBlueprint Me20190423A34.6512.151.192.3910.969.76
BPMPBP Midstream20190423A25.807.942.084.435.863.51
BPMXBioPharmX Co20190423A63.3897.2267.2278.5030.0118.73
BPOPPopular Inc20190423A5.442.990.160.632.842.36
BPRNThe Bank of20190423A266.60149.81129.87138.9519.9410.86
BPTBP Prudhoe B20190423A29.0321.454.465.8316.9915.62
BPTHBio-Path Hol20190423A66.6243.4918.3226.8125.1716.68
BPYBrookfield P20190423A4.904.50-0.64-0.455.144.95
BRBroadridge F20190423A3.837.565.717.931.86-0.36
BRCBrady Corpor20190423A11.636.213.753.342.462.89
BREWCraft Brew A20190423A31.7228.783.684.6625.1024.12
BRFVanEck Vecto20190423ETF40.6343.6711.9711.0431.7032.62
BRGBluerock Res20190423A18.6718.787.2111.7211.587.06
BRIDBridgford Fo20190423A289.7769.2869.2869.280.000.00
BRKABerkshire Ha20190423A0.00
BRKBBERKSHIRE HA20190423A1.791.521.291.310.230.21
BRKLBrookline Ba20190423A14.468.992.895.066.103.93
BRKRBruker Corpo20190423A7.436.89-1.320.068.216.83
BRKSBrooks Autom20190423A9.895.711.902.543.813.17
BRNBarnwell Ind20190423A471.30451.00431.08431.0819.9319.93
BROBrown & Brow20190423A5.404.910.921.333.993.59
BROGBrooge Energ20190423A20.954.162.36-1.251.805.41
BRPABig Rock Par20190423A87.38
BRQSBorqs Techno20190423A899.98150.23371.25371.25-221.02-221.02
BRTBRT Apartmen20190423A44.7481.0476.1776.844.874.19
BRXBRIXMOR PROP20190423A5.764.851.732.273.122.58
BRYBerry Corpor20190423A37.4613.907.968.995.944.90
BRZUDirexion Dai20190423ETF6.295.063.122.611.942.46
BSAEInvesco Bull20190423ETF33.8634.4834.1534.150.330.33
BSBEInvesco Bull20190423ETF39.2327.1625.6425.641.521.52
BSCEInvesco Bull20190423ETF39.2429.9329.9329.930.000.00
BSCKInvesco Bull20190423ETF4.723.613.543.540.070.07
BSCLInvesco Bull20190423ETF4.773.283.253.250.040.04
BSCMInvesco Bull20190423ETF4.892.492.052.280.450.22
BSCNInvesco Bull20190423ETF6.874.434.103.990.330.44
BSCOInvesco Bull20190423ETF7.373.733.903.90-0.17-0.17
BSCPInvesco Bull20190423ETF12.446.866.366.490.510.37
BSCQInvesco Bull20190423ETF12.7717.9217.7217.670.190.24
BSCRInvesco Bull20190423ETF17.008.888.718.710.170.17
BSCSInvesco Bull20190423ETF24.4613.3713.3713.370.000.00
BSDEInvesco Bull20190423ETF35.2719.7318.1018.101.631.63
BSETBassett Furn20190423A123.4191.3757.4159.6333.9731.74
BSGMBioSig Techn20190423A145.6793.0378.6178.5714.4214.45
BSIGBrightSphere20190423A9.354.02-1.940.245.963.78
BSJKInvesco Bull20190423ETF4.596.003.852.922.163.08
BSJLInvesco Bull20190423ETF8.0418.8018.7718.660.030.13
BSJMInvesco Bull20190423ETF5.414.283.643.640.640.64
BSJNInvesco Bull20190423ETF7.037.134.644.662.492.47
BSJOInvesco Bull20190423ETF26.5815.1814.8914.860.300.32
BSJPInvesco Bull20190423ETF35.1715.8815.8815.880.000.00
BSJQInvesco Bull20190423ETF22.7325.2525.2525.250.000.00
BSMBlack Stone20190423A16.0821.59-0.9712.5422.569.05
BSQRBSQUARE Corp20190423A481.53185.30170.91170.9114.4014.40
BSRRSierra Banco20190423A270.6790.6284.5487.846.082.78
BSTCBioSpecifics20190423A98.8159.9645.0449.9414.9310.02
BSVVanguard Sho20190423ETF1.260.630.400.560.230.07
BSVNBank7 Corp.20190423A156.1083.1783.6883.16-0.510.00
BSXBoston Scien20190423A2.922.531.541.950.990.59
BTAIBioXcel Ther20190423A230.1079.6764.4066.1315.2713.54
BTALAGFiQ U.S. M20190423ETF27.7114.1614.7414.78-0.58-0.62
BTEBaytex Energ20190423A44.2332.0213.1512.7018.8719.32
BTECPrincipal He20190423ETF29.4715.4917.5717.57-2.08-2.07
BTGB2Gold Corp.20190423A37.6230.9621.3522.739.618.15
BTNBallantyne S20190423A380.63222.21193.30194.2428.9127.97
BTUPeabody Ener20190423A6.7011.45-0.237.9611.683.49
BURLBURLINGTON S20190423A8.252.180.650.701.531.48
BUSEFirst Busey20190423A26.9423.533.296.2820.2417.26
BUYUSCF SummerH20190423ETF118.9314.2714.2714.270.000.00
BUYNUSCF SummerH20190423ETF86.70
BVBrightView H20190423A35.328.504.163.044.345.46
BVALBrand Value20190423ETF16.5423.3810.1814.5913.208.79
BVSNBroadvision20190423A133.75399.82365.97247.0533.85152.76
BWBabcock & Wi20190423A124.00249.97228.06233.2821.9216.70
BWABorgWarner I20190423A3.412.570.370.622.201.95
BWBBridgewater20190423A105.58104.1766.7371.6537.4432.52
BWENBroadwind En20190423A249.61234.14216.53216.5317.6117.61
BWFGBankwell Fin20190423A89.3067.1266.9366.900.190.22
BWXSPDR Bloombe20190423ETF4.033.272.442.470.830.80
BWXTBWX Technolo20190423A7.513.150.711.142.442.00
BWZSPDR Bloombe20190423ETF39.3910.90-22.78-22.7833.6833.68
BXThe Blacksto20190423A3.182.813.703.19-0.89-0.38
BXCBlueLinx Hol20190423A47.1816.637.309.019.337.62
BXGBluegreen Va20190423A26.8311.997.217.354.784.64
BXMTBlackstone M20190423A2.963.620.831.092.792.53
BXPBoston Prope20190423A5.562.891.381.401.511.49
BXSBancorpSouth20190423A8.034.210.961.173.253.04
BYByline Banco20190423A19.489.92-1.85-0.6711.7710.59
BYDBoyd Gaming20190423A6.5011.680.546.6711.145.01
BYFCBroadway Fin20190423A358.28172.9787.8687.8685.1185.11
BYLDiShares Yiel20190423ETF9.815.120.655.034.470.09
BYSIBeyondSpring20190423A203.47276.08187.20186.3688.8889.72
BZHBeazer Homes20190423A16.169.483.814.305.685.19
BZQProShares Ul20190423ETF11.874.854.772.120.082.73
CCitigroup In20190423A1.511.580.370.651.210.92
CAAPCorporacion20190423A54.5127.61-29.217.7756.8219.84
CAASChina Automo20190423A152.82131.40136.58131.40-5.170.00
CABOCable One, I20190423A19.8014.4611.6112.232.832.13
CACCamden Natio20190423A59.9348.027.4519.4040.5728.62
CACCCredit Accep20190423A23.1110.334.226.436.113.83
CACGClearBridge20190423ETF29.8134.8134.8135.020.00-0.21
CACICACI INTERNA20190423A16.685.712.513.313.202.40
CADECadence Banc20190423A6.545.110.961.844.163.28
CAECAE INC20190423A7.105.344.843.200.492.14
CAGConagra Bran20190423A4.082.530.050.492.492.05
CAHCardinal Hea20190423A3.332.450.831.181.621.28
CAICAI Internat20190423A23.1013.055.335.647.727.41
CAKECheesecake F20190423A7.078.610.770.597.848.03
CALCaleres Inc20190423A11.825.671.432.124.243.54
CALACalithera Bi20190423A59.4938.9222.8723.0116.0615.92
CALFPacer US Sma20190423ETF10.607.025.186.641.840.38
CALMCal-Maine Fo20190423A11.364.450.821.153.633.30
CALXCALIX, INC.20190423A25.1314.546.257.188.297.35
CAMPCalAmp Corp.20190423A18.6210.97-1.59-0.4112.5511.38
CAMTCamtek Ltd20190423A27.5017.126.487.4510.639.66
CAPEiPath Shille20190423ETN14.389.6710.8310.17-1.16-0.50
CAPLCrossAmerica20190423A26.4412.677.747.874.924.80
CAPRCapricor The20190423A217.18156.09128.45145.3327.6310.75
CARAvis Budget20190423A6.625.622.233.923.401.70
CARACara Therape20190423A17.7510.564.433.126.137.43
CARECARTER BANK20190423A97.4456.7756.2056.330.560.43
CARGCarGurus, In20190423A13.626.472.872.263.604.21
CAROCarolina Fin20190423A84.9738.1630.9131.687.246.47
CARSCars.com Inc20190423A12.4110.710.630.6510.0810.06
CARVCarver Banco20190423A1135.03856.31833.40863.4822.91-7.18
CARZFirst Trust20190423ETF28.4412.906.506.506.406.40
CASACasa Systems20190423A23.2721.13-3.01-3.0324.1324.16
CASHMeta Financi20190423A13.118.493.435.015.063.48
CASICASI Pharmac20190423A53.5350.4326.6726.2923.7624.13
CASSCass Informa20190423A49.3722.0810.6011.8011.4810.28
CASYCasey's Gene20190423A16.966.213.173.573.042.64
CATCaterpillar20190423A2.442.691.491.721.200.97
CATBCatabasis Ph20190423A53.4438.15-3.54-2.5841.6940.73
CATCCAMBRIDGE BA20190423A510.66160.52135.47152.9225.057.61
CATHGlobal X S&P20190423ETF8.057.647.607.620.040.03
CATMCardtronics20190423A22.1511.26-0.201.3711.459.88
CATOCATO CORP20190423A20.3910.313.864.636.465.68
CATSCatasys Inc.20190423A62.0841.3810.1615.6231.2125.76
CATYCathay Gener20190423A8.743.900.721.483.182.42
CBChubb Limite20190423A2.552.110.150.231.961.89
CBANColony Bankc20190423A414.39404.56404.56404.560.000.00
CBATCBAK Energy20190423A149.74136.8695.8197.0841.0439.78
CBAYCymabay Ther20190423A22.7538.6530.1231.868.546.80
CBBCincinnati B20190423A24.3614.168.479.545.694.62
CBFVCB Financial20190423A212.36117.70103.97103.9713.7313.73
CBIOCatalyst Bio20190423A52.9073.944.805.2569.1568.69
CBLCBL& Associa20190423A91.3045.9216.1626.0029.7719.92
CBLICleveland Bi20190423A269.28191.10123.64150.3567.4640.75
CBMBCBM Bancorp,20190423A69.6259.5470.0170.01-10.47-10.47
CBMGCellular Bio20190423A75.9937.093.303.8133.7833.28
CBNKCapital Banc20190423A579.51348.72378.15378.15-29.43-29.43
CBOECboe Global20190423A5.292.27-0.080.002.362.27
CBONVanEck Vecto20190423ETF65.2659.6859.6859.680.000.00
CBPOChina Biolog20190423A15.186.122.842.933.283.19
CBRECBRE GROUP,20190423A3.552.761.941.920.820.84
CBRLCracker Barr20190423A8.826.011.511.844.504.17
CBSHCommerce Ban20190423A7.253.030.660.762.372.27
CBTCabot Corpor20190423A11.326.881.155.995.720.89
CBTXCBTX, Inc. C20190423A140.6071.9456.1057.4015.8314.53
CBUCommunity Ba20190423A16.505.673.533.802.151.88
CBZCBIZ, Inc.20190423A12.996.362.592.433.773.93
CCThe Chemours20190423A5.442.801.272.001.530.80
CCBCoastal Fina20190423A256.81171.67169.07169.262.602.41
CCBGCapital City20190423A640.51346.35315.59316.7830.7629.57
CCCClarivate An20190423A65.5339.3139.5638.81-0.240.51
CCCLChina Cerami20190423A169.13108.4683.3392.4025.1216.06
CCDCalamos Dyna20190423A16.159.326.706.882.612.43
CCEPCoca-Cola Eu20190423A2.712.350.540.831.801.52
CCFChase Corpor20190423A131.7082.0461.0970.5420.9411.50
CCHCollier Cree20190423A36.0810.992.412.458.588.54
CCICrown Castle20190423A3.893.761.722.312.041.46
CCJCameco Corpo20190423A8.497.684.024.813.662.86
CCKCrown Holdin20190423A4.512.490.821.211.671.28
CCLCarnival Cor20190423A1.992.080.901.011.181.07
CCLPCSI Compress20190423A59.7763.9923.6522.9640.3441.03
CCMPCabot Microe20190423A19.329.342.393.026.956.32
CCNECNB Financia20190423A143.7863.1065.6266.67-2.52-3.57
CCOClear Channe20190423A59.5029.7821.4221.178.368.61
CCOICogent Commu20190423A16.275.483.042.812.452.67
CCORCore Alterna20190423ETF68.0645.9747.4347.43-1.46-1.46
CCRCONSOL Coal20190423A62.6944.1639.3537.664.806.49
CCRCChina Custom20190423A433.37302.68285.30285.3017.3817.38
CCRNCross Countr20190423A28.3023.857.36-3.6516.4927.49
CCSCENTURY COMM20190423A13.7028.940.862.5228.1126.47
CCXIChemoCentryx20190423A26.9526.773.277.5723.5019.21
CDAYCeridian HCM20190423A13.813.170.311.362.871.81
CDCVictoryShare20190423ETF7.325.104.734.630.370.47
CDECoeur Mining20190423A28.1021.3310.0511.3611.279.95
CDEVCentennial R20190423A10.109.991.341.408.658.59
CDKCDK Global,20190423A4.342.090.140.361.941.73
CDLVictoryShare20190423ETF12.779.8310.009.90-0.17-0.08
CDLXCardlytics,20190423A71.7118.1611.7411.796.426.37
CDMOAvid Bioserv20190423A46.8125.33-4.48-0.1929.8125.53
CDNACareDx, Inc.20190423A34.5418.7510.837.647.9211.11
CDNSCadence Desi20190423A4.997.20-1.791.028.996.18
CDORCondor Hospi20190423A231.93114.7794.67102.2720.1112.51
CDRCedar Realty20190423A35.8328.6018.2217.4710.3811.13
CDTXCidara Thera20190423A141.7797.3676.5779.6220.7917.75
CDWCDW Corporat20190423A4.912.231.061.291.180.95
CDXCChromaDex Co20190423A41.4928.9511.0113.7117.9415.24
CDXSCodexis, Inc20190423A17.7313.067.267.085.805.99
CDZICADIZ, Inc.20190423A24.9730.292.706.3127.5923.99
CECelanese Cor20190423A8.425.873.463.292.272.51
CECECeco Environ20190423A25.7917.308.877.528.439.78
CEFSSaba Closed-20190423ETF33.8416.5512.0110.714.545.84
CEICamber Energ20190423A144.63109.5699.7098.899.8810.67
CEIXCONSOL Energ20190423A30.6415.323.804.4511.5210.86
CELCellcom Isra20190423A93.7986.4468.5444.7817.9041.66
CELCCelcuity Inc20190423A684.32291.30196.83182.6194.47108.69
CELHCelsius Hold20190423A85.7837.3219.8521.3117.4716.01
CELPCypress Envi20190423A85.7549.6044.9844.984.624.62
CEMBiShares J.P.20190423ETF24.2124.8122.3722.372.442.44
CEMIChembio diag20190423A158.9844.6025.3925.4819.2019.12
CENTCentral Gard20190423A23.509.154.004.385.154.77
CENTACentral Gard20190423A14.538.89-0.784.539.674.36
CENXCentury Alum20190423A13.8512.701.332.3711.3610.33
CEPUCentral Puer20190423A25.6617.848.5810.059.267.78
CEQPCrestwood Eq20190423A16.736.573.984.882.581.68
CERCCerecor Inc.20190423A101.7936.1443.6523.54-7.5012.60
CERNCerner Corp20190423A3.6812.901.541.1511.3611.75
CERSCerus Corp20190423A18.1915.934.675.2911.2510.63
CETVCentral Euro20190423A34.6215.1513.9413.631.211.29
CETXCEMTREX INC.20190423A219.25150.57144.96145.386.165.74
CEVACEVA Inc.20190423A27.9716.388.809.237.587.15
CEWWisdomTree20190423ETF43.3420.5211.4711.479.059.05
CEYVictoryShare20190423ETF20.059.368.889.370.48-0.01
CEZVictoryShare20190423ETF9.8113.7414.9414.94-1.19-1.19
CFCF Industrie20190423A5.503.500.281.063.222.44
CFAVictoryShare20190423ETF12.328.547.537.521.001.02
CFBICommunity Fi20190423A97.5033.1454.5854.58-21.44-21.44
CFBKCentral Fede20190423A265.3811.9511.9511.950.000.00
CFFACF Finance A20190423A50.38
CFFIC&F Financia20190423A336.11221.45221.45221.450.000.00
CFFNCapitol Fede20190423A8.529.77-0.11-0.019.879.78
CFGCitizens Fin20190423A2.833.100.800.902.312.21
CFMSConformis, I20190423A46.5243.3318.3417.6824.9825.67
CFOVictoryShare20190423ETF9.926.954.534.532.432.43
CFRCullen/Frost20190423A12.075.162.312.252.852.92
CFRXContraFect C20190423A135.4195.0953.3558.0841.7437.01
CFXColfax Corpo20190423A4.995.141.922.583.232.57
CGThe Carlyle20190423A8.748.881.631.337.257.55
CGACHINA GREEN20190423A203.49254.26235.13235.1319.1319.13
CGBDTCG BDC, Inc20190423A9.528.032.002.856.035.18
CGCCanopy Growt20190423A5.436.683.503.133.173.55
CGENCompugen Ltd20190423A61.7553.643.680.7349.9652.92
CGIXCancer Genet20190423A103.15116.22104.49104.8411.7311.38
CGNXCognex Corp20190423A7.606.502.813.093.703.41
CGOCalamos Glob20190423A66.2673.5233.1134.1740.4139.35
CGWInvesco S&P20190423ETF8.315.436.315.32-0.880.11
CHADDirexion Dai20190423ETF13.848.091.261.416.836.68
CHAPChaparral En20190423A70.0960.5320.7139.6939.8220.84
CHAUDirexion Dai20190423ETF3.993.381.001.652.381.73
CHCIComstock Hol20190423A711.57287.28133.02133.02154.26154.26
CHCOCity Holding20190423A46.3816.216.557.139.669.08
CHCTCommunity He20190423A36.6819.8611.2312.358.637.51
CHDChurch & Dwi20190423A4.673.33-0.33-0.183.663.50
CHDNChurchill Do20190423A13.595.813.353.162.472.66
CHEChemed Corpo20190423A22.728.945.245.803.703.14
CHEFThe Chef's W20190423A23.3926.102.873.9523.2322.15
CHEKCheck-Cap Lt20190423A110.3084.6625.7425.7458.9158.91
CHEPAGFiQ U.S. M20190423ETF201.53
CHFSCHF Solution20190423A129.60126.75114.86115.3111.8911.44
CHGGCHEGG, INC.20190423A8.854.461.201.573.262.90
CHGXChange Finan20190423ETF34.3022.019.569.5612.4512.45
CHHChoice Hotel20190423A11.345.341.912.603.422.74
CHICalamos Conv20190423A13.2038.7815.4615.1523.3323.64
CHICGlobal X MSC20190423ETF104.1350.2539.1945.8011.064.46
CHIEGlobal X MSC20190423ETF269.2971.1271.1271.120.000.00
CHIHGlobal X MSC20190423ETF264.1899.0599.0599.050.000.00
CHIIGlobal X MSC20190423ETF216.87315.67315.67315.670.000.00
CHIKGlobal X MSC20190423ETF82.1560.3240.4940.4919.8319.83
CHIMGlobal X MSC20190423ETF153.0046.0397.9497.94-51.91-51.91
CHIQGlobal X MSC20190423ETF11.4233.019.429.3023.5923.71
CHIRGlobal X MSC20190423ETF114.6821.29-55.03-55.0376.3276.32
CHISGlobal X MSC20190423ETF1239.10408.93408.93408.930.000.00
CHIUGlobal X MSC20190423ETF99.48
CHIXGlobal X MSC20190423ETF11.0510.345.606.594.743.75
CHKChesapeake E20190423A31.6324.6615.2416.409.418.18
CHKPCheck Point20190423A5.433.130.740.942.402.19
CHMAChiasma, Inc20190423A80.8996.3928.8833.4167.5162.98
CHMGChemung Fina20190423A106.3548.0246.1746.111.851.91
CHMICHERRY HILL20190423A8.425.500.730.844.774.66
CHNALoncar China20190423ETF1440.691200.601200.601200.600.000.00
CHNRChina Natura20190423A334.21176.26200.51200.51-24.25-24.25
CHRACharah Solut20190423A222.0349.7351.2847.73-1.561.99
CHRSCoherus BioS20190423A21.2011.162.493.578.677.59
CHRWC.H. Robinso20190423A4.282.510.510.802.011.71
CHSChicos FAS,20190423A28.7421.965.148.2816.8213.65
CHTRCharter Comm20190423A6.803.531.601.741.931.78
CHUYChuy's Holdi20190423A27.7911.903.746.058.155.85
CHWCalamos Glob20190423A16.9110.997.607.493.393.50
CHYCalamos Conv20190423A14.3613.248.258.165.005.08
CICIGNA Corpor20190423A5.403.500.351.783.151.72
CIACitizens, In20190423A43.7531.8219.0223.9812.807.84
CIBRFirst Trust20190423ETF19.8015.85-3.664.4319.5111.42
CIDVictoryShare20190423ETF58.4494.8461.2561.2533.5933.59
CIDMCinedigm Cor20190423A170.7372.3765.8060.006.5712.38
CIENCiena Corpor20190423A3.083.311.141.222.172.09
CIFSChina Intern20190423A85.2974.2854.3272.3519.961.93
CIGIColliers Int20190423A21.917.651.731.465.926.19
CILVictoryShare20190423ETF23.7420.2820.2220.330.06-0.05
CIMChimera Inve20190423A5.465.753.713.842.041.91
CINFCincinnati F20190423A4.653.321.560.241.753.08
CINRCINER RESOUR20190423A59.5529.4024.5826.884.832.52
CIOCITY OFFICE20190423A18.0915.960.230.8315.7315.13
CIRCIRCOR Inter20190423A38.0918.5611.3310.097.238.55
CITCIT Group In20190423A7.243.880.811.553.082.33
CIVBCivista Banc20190423A54.6535.378.178.5327.2126.85
CIXComp X Inter20190423A203.61100.6896.9196.913.773.77
CIZVictoryShare20190423ETF28.6113.0412.8312.830.210.21
CIZNCitizens Hol20190423A668.96189.0050.54149.37138.4539.63
CJJDChina Jo-Jo20190423A93.4263.7249.4051.5614.3312.16
CKHSeacor Holdi20190423A75.7548.3321.8023.7026.5324.63
CKPTCheckpoint T20190423A274.50121.0639.2758.2481.7962.82
CKXCKX Lands, I20190423A129.62153.66153.66153.660.000.00
CLColgate-Palm20190423A1.621.420.851.000.570.42
CLARClarus Corpo20190423A23.6020.055.155.1914.9014.86
CLBCore Laborat20190423A15.596.272.823.503.462.77
CLBKColumbia Fin20190423A30.7221.7015.1315.766.575.94
CLBSCaladrius Bi20190423A194.73180.90166.98184.9113.92-4.02
CLCTCollectors U20190423A154.4442.6639.7042.032.960.63
CLDBCORTLAND BNC20190423A960.69
CLDRCloudera, In20190423A9.486.821.952.544.864.27
CLDTCHATHAM LODG20190423A12.766.211.451.744.764.47
CLDXCelldex Ther20190423A48.3733.9316.5219.8917.4114.04
CLFCleveland-Cl20190423A10.629.064.825.184.243.88
CLFDClearfield,20190423A123.9546.4027.6429.8118.7616.59
CLGXCorelogic, I20190423A8.063.12-1.21-0.804.333.92
CLHClean Harbor20190423A10.884.163.323.090.841.07
CLIMack-Cali Re20190423A9.104.410.611.313.803.10
CLIRClearSign Te20190423A486.76378.41378.41378.410.000.00
CLIXProShares Lo20190423ETF20.857.538.047.12-0.510.41
CLMTCalumet Spec20190423A63.2744.9527.1425.6217.8119.33
CLNCColony Credi20190423A20.1111.315.025.356.295.96
CLNEClean Energy20190423A30.3026.3410.4611.2315.8815.11
CLNYColony Capit20190423A19.9013.695.607.048.096.63
CLOUGlobal X Clo20190423ETF27.3123.4322.0222.181.411.25
CLPRClipper Real20190423A72.5248.5143.5743.544.944.97
CLPSCLPS Incorpo20190423A205.40138.9016.4310.12122.48128.78
CLRCONTINENTAL20190423A6.574.111.351.642.762.47
CLRBCellectar Bi20190423A184.32100.1831.2546.6868.9353.50
CLRGIQ Chaikin U20190423ETF10.945.795.385.380.410.41
CLROClearOne, In20190423A441.82208.59101.54101.54107.04107.04
CLSCelestica, I20190423A12.108.21-1.800.449.987.76
CLSDClearside Bi20190423A98.84111.6950.7040.2161.0671.69
CLSNCelsion Corp20190423A96.8351.5736.5039.8015.0711.77
CLTLInvesco Trea20190423ETF3.152.742.642.640.100.10
CLUBTown Sports20190423A57.2032.386.628.8925.7623.55
CLVSClovis Oncol20190423A20.5416.553.715.3412.8411.21
CLWClearwater P20190423A27.498.915.236.253.672.65
CLWTEuro Tech Ho20190423A158.5099.1364.7287.0134.4112.12
CLXClorox Compa20190423A3.652.281.401.300.880.97
CLXTCalyxt, Inc.20190423A76.05188.1859.6360.59128.55127.59
CMCanadian Imp20190423A2.111.540.770.720.770.83
CMAComerica Inc20190423A4.244.730.500.884.233.85
CMBSiShares CMBS20190423ETF12.877.597.017.410.590.19
CMCCommercial M20190423A6.015.442.543.002.902.45
CMCLCaledonia Mi20190423A193.37161.58-4.94-4.94166.52166.52
CMCOColumbus McK20190423A44.5018.3511.4711.936.886.42
CMCSAComcast Corp20190423A2.426.260.141.786.134.51
CMCTCIM Commerci20190423A297.6588.4425.9925.9962.4562.45
CMDCantel Medic20190423A17.418.482.193.326.295.16
CMDYiShares Bloo20190423ETF48.3141.7730.7730.7411.0111.03
CMECME Group In20190423A3.245.170.720.694.284.58
CMFiShares Cali20190423ETF4.146.312.014.814.301.50
CMGChipotle Mex20190423A8.103.751.942.061.811.69
CMICummins Inc.20190423A3.571.820.640.491.511.16
CMLSCumulus Medi20190423A206.3474.4730.5545.2443.9129.22
CMOCapstead Mor20190423A12.3710.563.765.096.795.47
CMPCompass Mine20190423A18.1111.34-1.10-0.8412.4412.18
CMPRCimpress PLC20190423A28.1211.323.663.887.667.44
CMRECostamare In20190423A33.9544.72-7.694.1452.4240.59
CMRXChimerix, In20190423A52.0138.7416.0513.8322.6924.92
CMSCMS Energy C20190423A1.932.410.740.761.681.65
CMTCore Molding20190423A107.86225.50121.88155.24103.6270.26
CMTLComtech Tele20190423A26.8836.386.295.8830.0930.50
CNXtrackers MS20190423ETF18.625.775.014.610.751.16
CNACNA Financia20190423A6.802.66-0.750.613.412.05
CNATConatus Phar20190423A65.7149.0644.1144.254.954.81
CNBKACentury Banc20190423A121.6964.8157.2558.547.566.28
CNCCentene Corp20190423A5.064.673.283.121.401.55
CNCEConcert Phar20190423A38.4423.785.037.2918.7616.49
CNCRLoncar Cance20190423ETF38.3224.7323.7724.500.960.23
CNDTConduent Inc20190423A8.547.241.702.485.544.76
CNETChinaNet Onl20190423A119.3490.3063.5570.4426.7519.87
CNFRConifer Hold20190423A513.92253.80253.80253.800.000.00
CNHICNH INDUSTRI20190423A9.137.273.473.383.803.88
CNICanadian Nat20190423A2.181.270.330.380.940.89
CNKCinemark Hol20190423A7.193.942.602.491.341.45
CNMDCONMED Corpo20190423A24.047.983.083.504.904.48
CNNECannae Holdi20190423A10.545.312.722.692.592.62
CNOCNO Financia20190423A6.585.392.442.572.952.82
CNOBCenter Banco20190423A19.7413.583.734.169.849.41
CNPCenterPoint20190423A3.292.771.271.621.501.15
CNQCanadian Nat20190423A3.273.060.350.812.722.16
CNSCohen & Stee20190423A11.415.435.155.100.270.33
CNSLConsolidated20190423A13.3517.402.883.0714.5514.34
CNSTConstellatio20190423A222.0385.1658.2162.9726.9522.19
CNTYCentury Casi20190423A32.1437.7114.2711.8923.4325.81
CNXCNX Resource20190423A9.738.433.063.515.374.92
CNXMCNX Midstrea20190423A14.145.214.684.030.541.19
CNXTVanEck Vecto20190423ETF16.7510.7411.609.52-0.861.22
CNYAiShares MSCI20190423ETF35.6815.6113.4213.522.202.09
COGlobal Cord20190423A47.4842.68-2.6022.3845.2920.31
COCPCocrystal Ph20190423A802.59447.97447.97447.970.000.00
CODACoda Octopus20190423A116.6072.3537.8052.4034.5519.95
CODICompass Dive20190423A15.2014.089.539.724.554.36
CODXCo-Diagnosti20190423A116.1087.7285.0479.082.688.64
COFCapital One20190423A2.828.650.771.137.887.52
COGCabot Oil &20190423A3.913.011.561.641.441.36
COHNCohen & Comp20190423A573.41245.28153.90194.8891.3850.40
COHRCoherent Inc20190423A20.057.842.112.365.745.48
COHUCohu Inc20190423A16.319.250.820.938.448.32
COLBColumbia Ban20190423A10.439.705.404.594.315.12
COLDAmericold Re20190423A3.423.922.322.651.611.28
COLLCollegium Ph20190423A22.6211.26-0.29-0.3911.5511.64
COLMColumbia Spo20190423A10.125.511.542.493.973.02
COMDirexion Aus20190423ETF17.617.7811.357.93-3.57-0.15
COMBGraniteShare20190423ETF15.4312.6912.6812.690.010.00
COMMCommScope Ho20190423A5.316.523.885.172.641.36
COMTiShares Comm20190423ETF16.6412.6311.1511.131.481.50
CONECyrusOne Inc20190423A6.5412.651.912.1310.7410.52
CONNConn's Inc.20190423A17.4619.472.373.0117.1016.46
COOThe Cooper C20190423A11.335.351.872.063.483.29
COOPMr. Cooper G20190423A16.3413.545.237.118.316.43
COPConocoPhilli20190423A1.781.610.180.371.431.24
COPXGlobal X Cop20190423ETF26.6810.958.518.622.442.33
CORCoresite Rea20190423A10.538.764.775.133.983.63
CORECore Mark Ho20190423A17.8111.570.491.2911.0910.29
CORPPIMCO Invest20190423ETF8.975.665.075.170.600.50
CORRCorEnergy In20190423A25.6714.492.983.1911.5111.30
CORTCorcept Ther20190423A10.508.550.151.628.396.93
CORVCorrevio Pha20190423A93.19105.8121.6626.2484.1579.57
COSTCostco Whole20190423A2.853.461.711.851.741.61
COTYCOTY INC20190423A8.9020.2217.0317.763.212.49
COUPCoupa Softwa20190423A11.657.921.412.086.525.85
COWiPath Series20190423ETN17.6045.1431.9025.2213.2419.92
COWNCowen Inc. C20190423A15.139.464.074.235.395.23
COWZPacer US Cas20190423ETF6.706.746.706.590.040.16
CPCanadian Pac20190423A5.072.981.601.631.381.35
CPACopa Holding20190423A20.846.012.203.163.812.85
CPAHCounterpath20190423A288.65193.85166.45173.1527.3920.70
CPBCampbell Sou20190423A3.523.412.272.251.141.17
CPECallon Petro20190423A11.928.813.374.345.444.45
CPFCentral Paci20190423A13.979.385.716.073.673.31
CPGCRESCENT POI20190423A22.9221.046.678.8014.3712.23
CPHCCanterbury P20190423A282.17158.15112.54114.2645.6243.90
CPHIChina Pharma20190423A140.30154.64122.12122.3332.5132.31
CPICPI Inflatio20190423ETF19.718.568.368.360.200.20
CPIXCumberland P20190423A346.24190.51111.4299.9179.0990.60
CPKChesapeake U20190423A64.1129.6219.4622.2310.167.39
CPLGCorePoint Lo20190423A25.6115.278.1311.167.154.11
CPLPCapital Prod20190423A30.5515.103.414.1311.7010.97
CPRICapri Holdin20190423A3.363.441.631.791.821.66
CPRTCopart Inc20190423A4.684.810.200.854.623.96
CPRXCatalyst Pha20190423A20.5123.486.488.8717.0114.63
CPSCooper-Stand20190423A24.7812.035.896.796.145.24
CPSHCPS Technolo20190423A276.16219.70188.68188.6831.0231.02
CPSIComputer Pro20190423A25.0735.856.787.4829.0728.37
CPSSConsumer Por20190423A139.3153.4146.3347.757.085.67
CPSTCapstone Tur20190423A105.6178.4939.6238.7738.8739.72
CPTCamden Prope20190423A8.4711.6010.2510.201.351.39
CPTACapitala Fin20190423A23.5425.5616.6717.158.928.44
CQPCheniere Ene20190423A22.1411.611.193.8910.427.72
CQQQInvesco Chin20190423ETF6.863.301.831.921.471.39
CRCrane Compan20190423A13.435.401.882.193.523.21
CRAICRA Internat20190423A74.6737.2319.0825.7818.1511.45
CRAKVanEck Vecto20190423ETF30.9419.0017.0717.651.941.35
CRBNiShares MSCI20190423ETF11.4313.6413.4813.610.160.03
CRBPCorbus Pharm20190423A21.4416.988.608.428.388.56
CRCCalifornia R20190423A14.457.893.893.824.014.08
CRDACrawford & C20190423A72.4452.6515.3116.5437.3436.11
CRDBCrawford & C20190423A97.7235.6428.5533.837.091.81
CREECree Inc20190423A5.494.381.992.302.382.08
CREGChina Recycl20190423A145.15126.3993.0687.1233.3339.27
CREXCREATIVE REA20190423A553.30229.04303.18314.43-74.13-85.39
CRHMCRH Medical20190423A55.84115.64107.34107.228.428.54
CRICarter's Inc20190423A14.767.182.712.924.474.26
CRISCuris Inc20190423A161.43206.62192.41198.8114.227.82
CRKComstock Res20190423A28.0618.5210.5510.987.967.53
CRLCharles Rive20190423A10.765.632.212.643.422.99
CRMsalesforce.c20190423A3.123.722.022.301.701.43
CRMDCorMedix Inc20190423A38.7728.2523.6324.624.623.63
CRMTAmerica's Ca20190423A37.1514.876.298.328.586.55
CRNTCeragon Netw20190423A29.0327.3410.9910.2316.3417.11
CRNXCrinetics Ph20190423A110.0324.6020.1821.004.423.60
CRONCronos Group20190423A7.937.301.702.335.614.97
CROPIQ Global Ag20190423ETF12.633.913.913.910.000.00
CROXCrocs, Inc.20190423A6.466.06-1.06-0.397.126.44
CRSCarpenter Te20190423A18.749.713.694.236.025.49
CRSACrescent Acq20190423A405.13
CRSPCRISPR Thera20190423A24.3611.865.885.945.985.92
CRTCross Timber20190423A140.9367.6861.0364.256.653.42
CRUSCirrus Logic20190423A7.6911.091.001.5110.099.58
CRVLCorvel Corp20190423A48.8317.646.337.6011.3210.04
CRVSCorvus Pharm20190423A89.0146.822.244.0944.5942.73
CRWSCrown Crafts20190423A48.0329.0524.5824.624.484.44
CRYCryoLife, In20190423A23.069.931.282.008.657.93
CSAVictoryShare20190423ETF15.0411.1311.7710.50-0.640.63
CSBVictoryShare20190423ETF21.3916.1612.4814.703.691.47
CSBRChampions On20190423A157.6392.9546.7750.8846.1742.06
CSCOCisco System20190423A1.792.880.530.622.362.27
CSDInvesco S&P20190423ETF37.6812.7710.6710.772.102.00
CSFVictoryShare20190423ETF22.4210.8411.0411.11-0.20-0.26
CSFLCenterState20190423A10.0911.612.052.509.569.12
CSGPCoStar Group20190423A21.608.664.635.214.013.43
CSGSCSG Systems20190423A15.8811.92-0.65-0.6812.5712.60
CSIICardiovascul20190423A13.117.141.152.715.994.43
CSIQCanadian Sol20190423A10.087.080.801.246.285.84
CSLCarlisle Com20190423A9.593.711.642.472.071.24
CSLTCASTLIGHT HE20190423A33.4619.8812.7112.977.176.91
CSMProShares La20190423ETF7.416.916.756.790.160.12
CSMLIQ Chaikin U20190423ETF22.6413.7913.8613.79-0.070.00
CSODCornerstone20190423A13.966.971.792.525.194.46
CSPICSP Inc.20190423A500.36300.67320.45321.34-19.78-20.67
CSQCalamos Stra20190423A22.0915.1113.2913.201.811.91
CSSEChicken Soup20190423A123.1658.8447.3549.2011.499.64
CSTECaesarstone20190423A30.3810.890.230.2010.6610.68
CSTMConstellium20190423A11.699.114.674.934.434.18
CSTRCapStar Fina20190423A92.5455.6521.8032.0533.8523.60
CSUCapital Seni20190423A46.2311.509.049.922.461.58
CSVCarriage Ser20190423A32.7614.817.918.096.906.72
CSWCCapital Sout20190423A44.2845.0610.5712.8634.4932.20
CSWICSW Industri20190423A38.3622.059.139.6512.9212.40
CSXCSX Corporat20190423A1.867.010.731.546.285.47
CTASCintas Corp20190423A8.283.771.551.872.221.89
CTBCooper Tire20190423A12.365.101.341.673.763.43
CTBICommunity Tr20190423A93.1840.6625.7126.1414.9514.51
CTEKCynergisTek,20190423A58.8041.2734.9434.476.336.80
CTGComputer Tas20190423A159.01120.8386.5588.6434.2832.19
CTHRCharles & Co20190423A213.67160.22131.86137.7128.3622.51
CTIBYunhong CTI20190423A897.33
CTICCTI BioPharm20190423A112.50126.8577.8094.9949.0531.87
CTLCenturyLink,20190423A8.477.002.663.424.333.57
CTLTCATALENT, IN20190423A10.474.560.641.213.923.35
CTMXCytomX Thera20190423A34.3020.75-9.98-1.3730.7422.13
CTOConsolidated20190423A113.0847.1535.4638.5811.698.56
CTRAContura Ener20190423A45.8218.5612.6814.385.884.18
CTRCCentric Bran20190423A282.4798.2067.7373.5230.4624.68
CTRECARTRUST REI20190423A6.634.990.901.254.083.74
CTRMCastor Marit20190423A166.93116.29100.11104.7516.1811.54
CTRNCiti Trends,20190423A31.0425.512.664.1822.8621.33
CTSCTS Corporat20190423A22.777.9616.4414.07-8.49-6.11
CTSHCognizant Te20190423A1.824.750.25-0.054.504.80
CTSOCytosorbents20190423A33.6220.906.957.7613.9613.15
CTTCATCHMARK TI20190423A18.1610.731.362.129.378.61
CTXRCitius Pharm20190423A170.27117.3875.7876.4541.6040.93
CTXSCitrix Syste20190423A2.842.341.201.511.140.83
CUBCubic Corpor20190423A22.247.013.083.593.933.42
CUBAHerzfeld Car20190423A65.82228.0628.6033.03199.46195.02
CUBECubeSmart20190423A3.546.281.181.615.114.68
CUBICUSTOMERS BA20190423A18.738.942.383.066.565.88
CUECue Biopharm20190423A75.0438.526.584.4931.9434.03
CUICUI Global,20190423A102.6684.89-120.90-72.62205.80157.52
CULPCulp, Inc.20190423A211.11146.68146.77146.77-0.09-0.09
CUOContinental20190423A80.85
CUREDirexion Dai20190423ETF8.965.661.072.404.593.25
CUROCURO Group H20190423A36.1820.849.0411.6211.819.22
CUTInvesco MSCI20190423ETF26.5816.0212.1813.873.852.16
CUTRCutera, Inc.20190423A33.4819.280.811.1918.4718.09
CUZCousins Prop20190423A10.739.942.823.387.136.55
CVACovanta Hold20190423A6.474.311.411.892.912.42
CVBFCVB Financia20190423A8.5210.15-2.950.4713.129.69
CVCOCavco Indust20190423A54.4921.9612.2713.579.698.39
CVCYCentral Vall20190423A166.5480.7378.5578.592.192.14
CVECenovus Ener20190423A9.648.103.363.964.744.13
CVEOCIVEO CORPOR20190423A68.9843.3720.1720.3723.2023.00
CVETCovetrus, In20190423A15.6615.727.567.778.157.95
CVGICommercial V20190423A19.1618.684.205.2914.4913.40
CVGWCalavo Growe20190423A22.2811.602.733.968.877.65
CVICVR ENERGY,20190423A11.346.543.212.973.333.58
CVIACovia Holdin20190423A59.9356.3116.1117.8440.2038.47
CVLTCommault Sys20190423A7.869.052.963.746.095.32
CVLYCodorus Vall20190423A251.65121.7737.1653.7884.6167.99
CVMCel-Sci Corp20190423A35.4343.51-1.914.8545.4238.71
CVNACarvana Co.20190423A14.858.354.835.533.532.83
CVRChicago Rive20190423A311.0524.7324.7324.730.000.00
CVSCVS HEALTH C20190423A2.062.030.891.111.140.92
CVTICovenant Tra20190423A32.2435.970.889.7435.0926.23
CVUCPI Aerostru20190423A101.3463.3860.4960.492.892.89
CVVCVD Equipmen20190423A175.2880.7881.9481.48-1.16-0.70
CVXChevron Corp20190423A1.412.201.531.600.670.60
CVYInvesco Zack20190423ETF23.4215.3415.8615.35-0.52-0.01
CWCurtiss-Wrig20190423A11.035.432.813.172.612.26
CWBSPDR Bloombe20190423ETF2.122.211.401.600.810.62
CWBCCommunity We20190423A289.9046.85-46.64-46.6493.4993.49
CWBRCohBar, Inc.20190423A143.5888.6773.0473.6915.6314.98
CWCOConsolidated20190423A40.9169.5562.3961.687.167.87
CWEBDirexion Dai20190423ETF12.697.776.007.051.770.73
CWENClearway Ene20190423A7.975.850.671.165.184.68
CWENAClearway Ene20190423A10.117.254.544.752.712.49
CWHCamping Worl20190423A16.347.41-5.93-3.4813.3410.89
CWISPDR MSCI AC20190423ETF3.964.867.077.07-2.21-2.20
CWKCushman & Wa20190423A13.6312.408.849.213.563.19
CWSAdvisorShare20190423ETF50.65134.0767.41133.8266.660.25
CWSTCasella Wast20190423A19.6011.07-8.89-4.1319.9715.20
CWTCalifornia W20190423A11.744.580.660.813.943.80
CXDCChina XD Pla20190423A261.34152.86133.71146.3319.156.53
CXOCONCHO RESOU20190423A5.803.181.091.742.091.45
CXPCOLUMBIA PRO20190423A6.034.171.071.573.102.60
CXSEWisdomTree T20190423ETF20.4816.4414.7515.121.691.32
CXWCoreCivic, I20190423A10.585.512.813.042.712.47
CYCypress Semi20190423A6.237.971.582.096.405.90
CYANCyanotech Co20190423A608.65501.37453.94453.9447.4347.43
CYBWisdomTree20190423ETF34.4019.465.043.3814.4216.08
CYBECyberoptics20190423A98.7957.4636.0941.6421.3715.83
CYBRCyberArk Sof20190423A13.2712.142.509.159.642.99
CYCCCyclacel Pha20190423A188.38163.60134.51137.1429.0926.46
CYCNCyclerion Th20190423A147.9744.5949.5248.65-4.92-4.06
CYDChina Yuchai20190423A54.9437.3130.0031.747.315.57
CYHCommunity He20190423A29.8122.747.259.6815.5113.02
CYRNCYREN Ltd.20190423A94.38105.75-104.52-104.52210.27210.27
CYRXCryoPort, In20190423A32.2523.9614.5114.049.469.92
CYTKCytokinetics20190423A30.2921.628.9911.5312.6310.09
CZAInvesco Zack20190423ETF17.7510.8410.848.640.002.19
CZNCCitizens & N20190423A98.9180.6362.0562.0518.5818.58
CZRCaesars Ente20190423A10.639.122.632.966.486.14
CZWICitizens Com20190423A299.47270.95270.95270.950.000.00
CZZCosan Limite20190423A12.957.81-0.50-0.508.328.31
DDominion Ene20190423A1.781.420.290.391.131.03
DACDanaos Corpo20190423A105.01117.51100.51100.3117.0117.20
DAIOData I/O Cor20190423A138.3873.0658.7957.5114.2715.55
DAKTDaktronics I20190423A32.1426.056.866.8619.2019.19
DALDelta Air Li20190423A2.302.201.571.690.630.51
DALIFirst Trust20190423ETF14.7120.0120.0120.010.000.00
DALTAnfield Capi20190423ETF91.5958.7358.7258.940.00-0.22
DANDana Incorpo20190423A6.295.091.191.573.913.53
DARDARLING INGR20190423A6.163.401.841.841.561.57
DAREDare Bioscie20190423A174.55153.91146.52153.947.40-0.02
DAUDExchange-Tra20190423ETN40.5139.9229.9529.959.979.97
DAXGlobal X Fun20190423ETF24.4817.9717.4517.450.520.52
DBDeutsche Ban20190423A11.669.323.003.666.325.66
DBAWXtrackers MS20190423ETF16.0810.5310.739.54-0.200.98
DBDDiebold Nixd20190423A8.846.901.352.205.554.70
DBEFXtrackers MS20190423ETF3.102.941.241.541.701.40
DBEMXtrackers MS20190423ETF34.2821.1721.5221.22-0.35-0.05
DBEUXtrackers MS20190423ETF3.395.802.172.223.633.58
DBEZXtrackers MS20190423ETF7.665.414.323.201.082.20
DBGRXtrackers MS20190423ETF17.1413.3312.9113.220.420.11
DBIDesigner Bra20190423A7.704.160.871.373.302.79
DBJPXtrackers MS20190423ETF3.382.021.141.410.880.61
DBLVAdvisorShare20190423ETF33.2828.8521.6421.197.227.67
DBVTDBV Technolo20190423A24.2918.882.341.0716.5417.80
DBXDropbox, Inc20190423A5.666.50-4.352.0810.854.43
DCARDropCar, Inc20190423A149.40123.86104.64102.0119.2221.86
DCHFExchange-Tra20190423ETN15.49
DCIDonaldson Co20190423A7.853.111.601.521.511.58
DCODucommun Inc20190423A41.1243.1737.3038.315.874.86
DCOMDime Communi20190423A18.8223.741.922.1021.8221.64
DCPDCP Midstrea20190423A11.874.842.192.792.662.06
DCPHDeciphera Ph20190423A55.5929.216.048.3723.1720.84
DDD3D Systems C20190423A9.638.113.703.604.414.51
DDGProshares Sh20190423ETF61.14125.46125.46125.460.000.00
DDIVFirst Trust20190423ETF19.0515.956.266.259.699.70
DDLSWisdomTree D20190423ETF22.337.706.497.701.200.00
DDMProShares Ul20190423ETF2.081.940.910.601.031.33
DDSDillards Inc20190423A13.257.183.494.823.692.36
DDWMWisdomTree D20190423ETF19.469.429.529.38-0.100.04
DEDeere & Comp20190423A3.722.980.981.472.001.50
DEAEasterly Gov20190423A8.175.292.572.772.722.52
DECKDeckers Outd20190423A15.965.961.071.194.884.77
DEEFXtrackers FT20190423ETF32.4527.8827.8827.880.000.00
DEFInvesco Defe20190423ETF32.0518.4518.5118.35-0.070.09
DEFAiShares Adap20190423ETF8.394.8610.0110.01-5.15-5.15
DEIDouglas Emme20190423A3.912.640.290.332.352.31
DELLDell Technol20190423A7.483.801.681.872.121.94
DEMWisdomTree E20190423ETF4.712.171.831.810.340.36
DENNDENNY'S CORP20190423A11.7317.047.698.639.358.41
DESWisdomTree U20190423ETF4.454.730.120.454.614.28
DESPDespegar.com20190423A18.868.320.361.927.966.40
DEURExchange-Tra20190423ETN10.8137.0636.0937.280.96-0.22
DEUSXtrackers Ru20190423ETF9.905.775.665.700.100.07
DEWWisdomTree G20190423ETF13.268.588.288.210.300.37
DFEWisdomTree E20190423ETF4.922.441.691.500.750.94
DFENDirexion Dai20190423ETF12.839.803.304.936.494.87
DFFNDIFFUSION PH20190423A285.02110.28101.1499.609.1410.68
DFINDonnelley Fi20190423A23.7311.974.765.687.216.30
DFJWisdomTree J20190423ETF6.712.301.251.711.050.59
DFNDReality Shar20190423ETF26.254.87931.94931.94-927.06-927.06
DFNLDavis Select20190423ETF24.3415.9915.1815.650.810.34
DFSDiscover Fin20190423A2.571.560.520.611.040.95
DGDollar Gener20190423A3.514.591.771.992.822.60
DGAZVelocityShar20190423ETN16.2612.128.648.833.483.29
DGBPExchange-Tra20190423ETN15.3432.2232.2232.220.000.00
DGICADonegal Grou20190423A140.5124.8523.6323.741.221.10
DGICBDonegal Grou20190423A687.94
DGIIDigi Interna20190423A20.6718.883.774.6515.1114.27
DGLDVelocityShar20190423ETF4.553.190.250.922.952.27
DGLYDigital Ally20190423A151.97131.3596.2995.2135.0636.14
DGPDB Gold Doub20190423ETN51.2890.8384.1784.406.666.43
DGREWisdomTree T20190423ETF27.0211.1610.5511.040.610.12
DGROiShares Core20190423ETF2.663.952.331.881.612.07
DGRSWisdomTree T20190423ETF25.9714.9615.0115.01-0.05-0.05
DGRWWisdomTree T20190423ETF2.675.692.075.333.620.36
DGSWisdomTree E20190423ETF6.483.963.873.890.090.07
DGTSPDR Global20190423ETF14.348.908.908.900.000.00
DGXQuest Diagno20190423A10.975.073.402.901.672.16
DGZDB Gold Shor20190423ETN83.1347.6747.6747.670.000.00
DHID.R. Horton20190423A2.632.360.690.971.671.40
DHILDiamond Hill20190423A162.2671.9556.9964.2014.967.74
DHRDanaher Corp20190423A3.211.871.251.430.620.44
DHSWisdomTree U20190423ETF3.021.541.161.040.380.50
DHTDHT HOLDINGS20190423A19.7717.307.928.199.389.11
DHXDHI Group, I20190423A55.1130.0215.1315.7914.8914.24
DIASPDR Dow Jon20190423ETF0.6011.1710.8010.800.410.37
DIALColumbia Div20190423ETF10.9715.6915.6915.690.000.00
DIGProShares Ul20190423ETF5.619.593.557.676.041.91
DIMWisdomTree I20190423ETF15.455.845.845.840.000.00
DINDine Brands20190423A17.6210.563.293.917.276.65
DINTDavis Select20190423ETF30.9924.6225.3026.67-0.68-2.05
DIODDiodes Inc20190423A19.486.922.362.864.554.06
DISThe Walt Dis20190423A1.180.860.990.56-0.130.30
DISCADiscovery, I20190423A3.634.611.491.553.123.07
DISCBDiscovery, I20190423A909.54552.25552.25552.250.000.00
DISCKDiscovery, I20190423A3.804.560.781.033.793.54
DISHDISH Network20190423A4.186.741.792.174.954.57
DITAMCON Distri20190423A299.44219.89212.53212.537.367.36
DIVGlobal X Sup20190423ETF10.623.690.220.623.463.07
DIVAAGFiQ Hedged20190423ETF82.9631.7926.6326.765.165.04
DIVBiShares U.S.20190423ETF85.23201.05125.90125.0175.1576.04
DIVCC-Tracks Exc20190423ETN137.16
DIVOAmplify CWP20190423ETF36.8926.6126.6126.610.000.00
DIVYReality Shar20190423ETF112.1053.4517.7516.9035.7036.55
DJCIETRACS Linke20190423ETN22.198.078.078.070.000.00
DJDInvesco Dow20190423ETF14.8610.808.078.582.732.22
DJPiPath Bloomb20190423ETN4.4520.284.594.6815.6915.60
DJPYExchange-Tra20190423ETN10.0232.8332.8332.830.000.00
DKDelek US Hol20190423A11.899.417.457.211.962.21
DKLDELEK LOGIST20190423A59.6422.2812.1216.1210.166.17
DKSDick's Sport20190423A4.354.061.421.822.642.24
DLADelta Appare20190423A275.67219.06185.24185.2433.8233.82
DLBDolby Labora20190423A5.791.860.981.220.880.64
DLBRVelocityShar20190423ETN200.17
DLHCDLH Holdings20190423A197.34144.21101.17106.5843.0437.63
DLNWisdomTree U20190423ETF2.311.541.081.090.460.45
DLNGDYNAGAS LNG20190423A61.6559.1124.8224.2234.2934.89
DLPHDelphi Techn20190423A13.718.423.003.425.425.00
DLPNDolphin Ente20190423A615.14930.9560.0660.06870.89870.89
DLRDigital Real20190423A4.524.802.073.572.731.23
DLSWisdomTree I20190423ETF4.473.783.643.580.140.20
DLTHDuluth Holdi20190423A17.3512.243.946.898.305.35
DLTRDollar Tree20190423A3.913.841.641.992.201.85
DLXDeluxe Corpo20190423A16.797.115.205.391.911.71
DMACDiaMedica Th20190423A110.38102.1079.2080.0922.9022.01
DMLPDorchester M20190423A41.6821.0213.8815.267.145.76
DMPIDelMar Pharm20190423A227.27259.44184.70202.9874.7456.45
DMRCDigimarc Cor20190423A74.5328.6816.3017.2112.3811.47
DMREDeltaShares20190423ETF36.2661.9161.9161.910.000.00
DMRLDeltaShares20190423ETF44.364.314.314.310.000.00
DMRMDeltaShares20190423ETF50.18
DMRSDeltaShares20190423ETF47.605.235.235.230.000.00
DNJRGolden Bull20190423A1041.31740.96744.30744.30-3.34-3.34
DNKNDunkin' Bran20190423A6.769.970.640.729.339.25
DNLWisdomTree G20190423ETF14.5712.235.385.196.857.05
DNLIDenali Thera20190423A23.8614.573.955.2110.629.38
DNNDenison Mine20190423A35.5536.7124.5425.3512.1711.36
DNOWNOW INC.20190423A9.797.122.222.964.904.17
DNRDenbury Reso20190423A38.0732.2715.7918.4516.4613.80
DODiamond Offs20190423A8.377.473.032.524.434.94
DOCPHYSICIANS R20190423A6.048.831.681.977.166.89
DOCUDocuSign, In20190423A6.645.830.520.965.314.87
DOGProShares Sh20190423ETF1.871.720.670.801.060.93
DOGSArrow Dogs o20190423ETF174.63
DOGZDogness (Int20190423A134.5398.3180.0585.3518.2612.96
DOLWisdomTree I20190423ETF11.425.865.955.82-0.080.05
DOMODomo, Inc. C20190423A24.7010.044.415.755.634.29
DONWisdomTree U20190423ETF3.052.63-1.65-1.604.284.23
DOOWisdomTree i20190423ETF12.2715.1311.6711.673.463.46
DOOOBRP Inc. Com20190423A30.7012.027.428.194.603.83
DOORMASONITE INT20190423A25.478.895.115.863.783.03
DORMDorman Produ20190423A25.647.462.963.134.504.33
DOVDover Corpor20190423A3.761.55-0.020.531.581.03
DOWDow Inc.20190423A2.802.990.871.082.121.91
DOXAmdocs Limit20190423A6.182.700.581.022.492.01
DPSTDirexion Dai20190423ETF21.169.043.193.355.845.69
DPWDPW Holdings20190423A97.69116.86104.95109.2511.917.60
DPZDomino's Piz20190423A8.834.041.711.652.332.39
DRADDigirad Corp20190423A167.20134.0872.9973.1161.0960.97
DREDuke Realty20190423A3.625.262.302.592.962.68
DRHDiamondRock20190423A9.426.913.233.943.672.95
DRIDarden Resta20190423A3.622.470.780.941.691.53
DRIODarioHealth20190423A134.04162.20122.01127.8140.1834.39
DRIPDirexion Dai20190423ETF15.2211.437.357.914.083.52
DRIVGlobal X Aut20190423ETF27.9029.3525.6925.693.663.66
DRNDirexion Dai20190423ETF51.1251.4222.2921.9529.1229.46
DRNADicerna Phar20190423A26.3818.440.672.0817.7816.37
DRQDril-Quip, I20190423A23.3810.815.595.905.224.92
DRRMarket Vecto20190423ETN452.00201.53201.53201.530.000.00
DRRXDurect Corp20190423A171.88143.57116.08116.5427.4927.03
DRSKAptus Define20190423ETF17.5710.019.9810.000.030.01
DRVDirexion Dai20190423ETF27.2817.889.6015.658.282.24
DRWWisdomTree G20190423ETF8.503.122.07-0.181.053.31
DSDrive Shack20190423A28.9219.784.187.3115.5912.47
DSEDuff & Phelp20190423A23.7715.8013.5313.602.272.20
DSGXDescartes Sy20190423A10.464.850.230.604.634.26
DSIiShares MSCI20190423ETF2.671.311.181.070.140.25
DSKEDaseke, Inc.20190423A29.6420.218.8010.2711.419.95
DSLVVelocityShar20190423ETF15.118.606.505.972.092.63
DSPGDSP Group In20190423A29.0010.92-1.22-0.7112.1411.64
DSSDocument Sec20190423A197.98135.3995.25130.7340.134.66
DSSIDiamond S Sh20190423A40.7938.2931.3431.976.956.32
DSTLDistillate U20190423ETF23.0713.2911.3913.211.900.08
DSWLDeswell Indu20190423A116.3747.4290.1890.18-42.76-42.76
DSXDiana Shippi20190423A36.1328.2617.1817.7711.0810.49
DTDWisdomTree U20190423ETF3.612.612.502.500.100.10
DTEDTE Energy C20190423A2.991.650.370.381.281.27
DTEADAVIDsTEA In20190423A168.6793.0977.7174.1815.3818.91
DTECALPS Disrupt20190423ETF36.5422.1818.1218.124.054.05
DTHWisdomTree I20190423ETF14.2010.4210.049.290.381.13
DTILPrecision Bi20190423A104.5782.4932.1641.2150.3341.28
DTNWisdomTree U20190423ETF3.625.373.323.352.062.03
DTODB Crude Oil20190423ETN161.96126.20110.40107.1515.7919.04
DTSSDatasea Inc.20190423A918.101095.891095.891095.890.000.00
DTUSiPath US Tre20190423ETF282.17
DUGProShares Ul20190423ETF8.404.521.772.602.751.92
DUKDuke Energy20190423A1.581.550.640.720.910.83
DURAVanEck Vecto20190423ETF6.8314.6916.4716.47-1.78-1.78
DUSADavis Select20190423ETF15.8210.179.289.260.890.91
DUSLDirexion Dai20190423ETF24.8610.129.8410.020.280.10
DUSTDirexion Dai20190423ETF4.654.481.672.052.822.43
DVADaVita Inc.20190423A5.963.280.951.232.332.05
DVAXDynavax Tech20190423A23.5218.016.778.0911.249.92
DVDDover Motors20190423A48.6634.0334.0334.030.000.00
DVLUFirst Trust20190423ETF45.9640.0640.0640.060.000.00
DVNDevon Energy20190423A3.052.641.061.421.581.22
DVOLFirst Trust20190423ETF21.3826.7226.7226.720.000.00
DVPDeep Value E20190423ETF16.998.708.277.710.420.98
DVYiShares Sele20190423ETF1.402.561.642.770.92-0.21
DVYAiShares Asia20190423ETF28.9616.0616.0316.060.030.00
DVYEiShares Emer20190423ETF5.765.284.595.370.69-0.09
DWASInvesco DWA20190423ETF14.139.937.128.412.811.51
DWATArrow Invest20190423ETF111.07
DWCRArrow DWA Co20190423ETF75.50
DWFISPDR Dorsey20190423ETF12.675.084.874.870.200.20
DWLDDavis Select20190423ETF22.4516.9116.4016.580.510.33
DWMWisdomTree I20190423ETF8.984.984.544.550.430.43
DWMCAdvisorShare20190423ETF155.10142.41142.41142.410.000.00
DWMFWisdomTree I20190423ETF26.6314.8310.7514.384.080.45
DWPPFirst Trust20190423ETF36.1724.1123.2623.260.850.85
DWSHAdvisorShare20190423ETF33.5220.1919.0419.791.150.40
DWSNDawson Geoph20190423A72.9848.6939.6343.039.065.66
DWXSPDR S&P Int20190423ETF4.993.742.862.930.880.81
DXDynex Capita20190423A16.4812.815.956.456.866.37
DXCDXC Technolo20190423A4.482.990.561.002.431.99
DXCMDexCom, Inc.20190423A14.3510.482.192.708.297.78
DXDProShares Ul20190423ETF3.723.111.071.512.031.59
DXGEWisdomTree G20190423ETF15.947.087.077.080.010.00
DXJWisdomTree J20190423ETF1.931.860.340.971.520.88
DXJSWisdomTree J20190423ETF17.335.604.134.251.471.35
DXLGDestination20190423A164.01161.0043.0642.72117.95118.29
DXPEDXP Enterpri20190423A62.0337.3816.0819.4621.3017.93
DXYNDixie Group20190423A364.14388.50215.73218.17172.78170.33
DYDycom Indust20190423A13.594.821.111.843.722.98
DYAIDyadic Inter20190423A161.76108.9757.7061.9551.2747.01
DYLSWisdomTree D20190423ETF12.4134.985.094.9529.8930.03
DYNFBlackRock U.20190423ETF6.0817.6717.2517.390.420.28
DYNTDynatronics20190423A94.1914.7511.9411.942.812.81
DZKDirexion Dai20190423ETF73.8620.0020.7820.78-0.78-0.78
DZSIDASAN Zhone20190423A311.61252.73225.72234.0327.0118.70
DZZDB Gold Doub20190423ETN45.3122.364.524.9217.8417.43
EAElectronic A20190423A3.853.800.952.012.851.79
EAFGrafTech Int20190423A9.7211.021.033.209.997.82
EAGGiShares ESG20190423ETF9.244.464.824.46-0.360.00
EARNELLINGTON RE20190423A14.787.702.532.625.175.09
EARSAuris Medica20190423A108.4878.2268.8269.559.408.66
EASGXtrackers MS20190423ETF17.02
EASIAmplify EASI20190423ETF17.0013.9312.5212.611.411.32
EASTEASTSIDE DIS20190423A84.9753.5740.1440.2213.4313.35
EATBrinker Inte20190423A7.494.261.231.503.042.76
EBEventbrite,20190423A27.1413.368.108.885.264.48
EBAYeBay Inc20190423A2.843.721.231.412.492.31
EBFEnnis, Inc.20190423A18.509.543.013.616.535.93
EBIXEbix Inc20190423A25.2011.966.757.115.224.85
EBIZGlobal X E-c20190423ETF26.7830.3830.3830.380.000.00
EBMTEagle Bancor20190423A315.86101.9678.0180.7023.9621.26
EBNDSPDR Bloombe20190423ETF5.063.893.453.520.440.37
EBSEmergent Bio20190423A15.016.982.292.354.694.62
EBSBMeridian Ban20190423A30.3916.983.304.8513.6712.12
EBTCEnterprise B20190423A306.22137.84119.69134.8218.153.02
ECHiShares MSCI20190423ETF5.102.660.680.801.981.87
ECHOEcho Global20190423A18.7622.953.883.6719.0719.28
ECLEcolab, Inc.20190423A3.402.200.600.861.601.35
ECNSiShares MSCI20190423ETF64.5942.0538.7338.733.323.32
ECOLUS Ecology,20190423A33.3116.628.7810.157.846.47
ECOMCHANNELADVIS20190423A28.6812.674.686.457.996.23
ECONColumbia Eme20190423ETF7.694.733.813.730.921.00
ECORelectroCore,20190423A214.41104.3793.6493.4010.7310.98
ECPGEncore Capit20190423A22.5412.860.241.4112.6211.44
ECTECA Marcellu20190423A62.7242.2041.9941.990.210.21
EDConsolidated20190423A2.421.840.261.081.580.76
EDCDirexion Dai20190423ETF6.123.341.451.051.892.29
EDENiShares MSCI20190423ETF19.5044.123.3743.0840.761.05
EDITEditas Medic20190423A22.1211.484.865.266.626.22
EDIVSPDR S&P Eme20190423ETF17.0514.1211.728.352.405.77
EDNTEdison Natio20190423A486.09508.05468.06476.5639.9931.49
EDOGALPS Emergin20190423ETF30.2816.9716.6116.610.360.36
EDOWFirst Trust20190423ETF22.1715.1516.0915.63-0.94-0.48
EDRYEuroDry Ltd.20190423A566.88266.50261.43264.875.071.63
EDUCEducational20190423A211.49102.98102.69102.690.300.29
EDVVanguard Wor20190423ETF6.242.712.432.570.270.14
EDZDirexion Dai20190423ETF4.472.640.801.001.841.64
EEEl Paso Elec20190423A15.275.562.162.553.403.01
EEFTEuronet Worl20190423A12.396.964.854.942.112.02
EEHELEMENTS Lin20190423ETN501.63781.74781.74781.740.000.00
EELVInvesco S&P20190423ETF25.7813.8911.2512.612.631.28
EEMiShares MSCI20190423ETF2.272.411.161.491.250.92
EEMAiShares MSCI20190423ETF23.529.812.56-2.587.2512.40
EEMDAAM S&P Emer20190423ETF80.5921.7521.7521.750.000.00
EEMOInvesco S&P20190423ETF55.8328.4029.6729.67-1.27-1.27
EEMSiShares MSCI20190423ETF13.927.543.023.104.524.44
EEMViShares Edge20190423ETF1.851.310.870.910.440.40
EEMXSPDR MSCI Em20190423ETF22.6914.1114.1114.110.000.00
EESWisdomTree U20190423ETF11.297.126.376.360.750.76
EETProShares Ul20190423ETF55.9025.295.905.9019.3919.39
EEVProShares Tr20190423ETF7.209.399.569.73-0.17-0.34
EEXEmerald Hold20190423A31.0912.202.702.319.509.89
EFAiShares MSCI20190423ETF1.511.440.630.890.810.55
EFADProShares MS20190423ETF19.2519.7518.0719.741.670.01
EFASGlobal X MSC20190423ETF41.6422.4815.8021.376.681.11
EFAViShares Edge20190423ETF1.421.531.441.410.090.12
EFAXSPDR MSCI EA20190423ETF15.133.952.392.391.571.57
EFCEllington Fi20190423A9.9411.645.625.216.026.43
EFGiShares MSCI20190423ETF2.692.762.582.630.180.13
EFNLiShares MSCI20190423ETF25.6829.1330.5830.87-1.45-1.74
EFOProShares Ul20190423ETF39.6311.83-4.79-4.7916.6216.62
EFOIEnergy Focus20190423A202.40290.25245.55232.1744.6958.08
EFSCEnterprise F20190423A41.2021.4212.2515.449.175.98
EFUProShares Tr20190423ETF41.9820.9920.9920.990.000.00
EFViShares MSCI20190423ETF2.001.350.730.940.620.41
EFXEquifax, Inc20190423A5.963.321.351.591.961.72
EFZProShares Tr20190423ETF6.976.153.484.212.671.95
EGANeGain Corpor20190423A28.7119.127.008.0512.1211.06
EGBNEagle Bancor20190423A22.1058.8737.8337.8121.0521.06
EGHT8x8, Inc. Co20190423A6.995.091.831.493.263.61
EGLEEagle Bulk S20190423A28.5019.749.0610.0610.689.68
EGOEldorado Gol20190423A24.4022.809.8211.0812.9711.71
EGOVNIC Inc20190423A15.4711.336.216.545.114.79
EGPTVanEck Vecto20190423ETF112.60124.0475.7776.9248.2747.12
EGRXEagle Pharma20190423A37.1534.5216.6321.1717.8913.35
EGYVaalco Energ20190423A44.1641.3319.8210.5721.5130.77
EHCEncompass He20190423A7.774.271.992.432.271.84
EHTHeHealth, Inc20190423A27.2920.664.075.6916.5914.98
EIDOiShares MSCI20190423ETF4.003.281.541.991.651.28
EIDXEidos Therap20190423A122.7063.3644.8346.5618.5216.79
EIGEmployers Ho20190423A14.905.042.072.442.962.62
EIGIEndurance In20190423A20.57473.651.219.25472.94464.73
EIGREiger BioPha20190423A23.1612.9113.2613.67-0.34-0.76
EIRLiShares MSCI20190423ETF48.5220.0217.7519.442.270.58
EISiShares MSCI20190423ETF43.0414.6917.2817.28-2.59-2.59
EIXEdison Inter20190423A4.092.270.931.141.341.14
EKARIdeanomics N20190423ETF73.4748.4749.8948.47-1.420.00
EKSOEkso Bionics20190423A81.4038.61-0.6818.1139.2920.50
ELThe Estee La20190423A4.672.291.001.231.281.05
ELANElanco Anima20190423A6.252.800.090.522.702.27
ELDWisdomTree E20190423ETF65.8533.9133.6033.430.310.48
ELFe.l.f. Beaut20190423A17.2010.083.583.806.506.28
ELGXEndologix In20190423A40.0924.599.5213.7815.0710.81
ELLOEllomay Capi20190423A512.02205.05-97.56-65.42302.61270.46
ELMDElectromed,20190423A266.51189.46150.42111.9239.0477.54
ELOXEloxx Pharma20190423A245.68139.15103.05113.1236.1026.02
ELSEquity Lifes20190423A10.474.972.142.382.832.58
ELSEElectro-Sens20190423A811.25500.23500.23500.230.000.00
ELTKEltek Ltd20190423A414.62227.29196.26263.9231.03-36.63
ELVTElevate Cred20190423A52.5225.1711.3210.9313.8514.24
ELYCallaway Gol20190423A7.544.992.642.872.342.13
EMAGVanEck Vecto20190423ETF129.62
EMANeMagin Corpo20190423A238.49197.99202.55202.25-4.55-4.26
EMBiShares J.P.20190423ETF0.931.731.351.400.380.34
EMBHiShares Inte20190423ETF23.3317.6217.5417.540.070.07
EMCBWisdomTree E20190423ETF45.8837.8937.8937.890.000.00
EMCFEmclaire Fin20190423A248.6076.0976.0976.090.000.00
EMCGWisdomTree E20190423ETF37.7726.2326.9126.95-0.67-0.71
EMDVProShares MS20190423ETF19.8018.6420.5120.50-1.86-1.86
EMEEMCOR Group,20190423A6.653.371.371.752.001.62
EMFMGlobal X MSC20190423ETF60.5727.0327.0327.030.000.00
EMGFiShares Edge20190423ETF16.6614.2512.6713.371.580.88
EMHYiShares J.P.20190423ETF5.613.603.093.150.520.45
EMIFiShares Emer20190423ETF47.0518.1410.719.797.428.35
EMIHXtrackers Em20190423ETF200.61138.09138.09138.090.000.00
EMKREmcore Corp20190423A54.2133.4919.6421.2213.8512.27
EMLEastern Comp20190423A106.7335.3331.1331.134.204.20
EMLCVanEck Vecto20190423ETF2.982.701.912.160.790.54
EMLPFirst Trust20190423ETF4.343.303.203.600.10-0.29
EMMFWisdomTree E20190423ETF26.5283.1383.1383.000.000.13
EMMSEmmis Commun20190423A245.8935.9335.3635.360.570.57
EMNEastman Chem20190423A4.652.170.430.601.741.57
EMPEntergy Miss20190423A12.448.357.577.780.770.57
EMQQEMQQ The Eme20190423ETF8.775.803.453.452.352.35
EMREmerson Elec20190423A1.901.601.291.310.310.29
EMSGXtrackers MS20190423ETF33.1829.3629.3629.360.000.00
EMSHProShares Sh20190423ETF38.0030.7330.7330.730.000.00
EMTLSPDR DoubleL20190423ETF23.7220.5520.5520.550.000.00
EMTYProShares De20190423ETF145.16154.40154.40154.400.000.00
EMXEMX Royalty20190423A176.2982.4627.3527.3555.1155.11
EMXCiShares MSCI20190423ETF43.5924.3524.3524.350.000.00
ENBEnbridge, In20190423A2.692.571.481.371.091.20
ENBLENABLE MIDST20190423A12.2021.8417.5118.224.333.62
ENDPEndo Interna20190423A13.9511.750.351.5311.3910.22
ENFRAlerian Ener20190423ETF37.9214.1413.7213.920.420.23
ENGENGlobal Cor20190423A477.90383.95380.58382.773.371.19
ENLCENLINK MIDST20190423A8.337.253.173.424.083.84
ENLVEnlivex Ther20190423A513.90251.17278.49278.49-27.33-27.33
ENOBEnochian Bio20190423A156.5467.0423.7024.4843.3342.56
ENORiShares MSCI20190423ETF25.3653.6755.3554.21-1.68-0.54
ENPHEnphase Ener20190423A11.2123.0616.3417.786.745.30
ENREnergizer Ho20190423A6.943.480.821.362.672.12
ENSEnerSys, Inc20190423A14.916.932.833.394.103.54
ENSGThe Ensign G20190423A19.1416.923.554.0813.3712.84
ENSVEnservco Cor20190423A411.60346.57330.54329.9016.0316.67
ENTGlobal Eagle20190423A78.1672.0260.7161.4311.3110.59
ENTGEntegris Inc20190423A5.234.562.772.641.791.93
ENTRERShares Ent20190423ETF26.9121.91-3.26-3.2625.1725.17
ENTXEntera Bio L20190423A722.87464.54464.54464.540.000.00
ENVENVESTNET, I20190423A17.8213.5612.1812.281.381.28
ENVAEnova Intern20190423A18.276.037.868.36-1.83-2.33
ENZEnzo Biochem20190423A43.1838.5430.6830.977.857.57
ENZLiShares Trus20190423ETF25.3116.6713.3014.073.372.61
EOGEOG Resource20190423A3.233.301.782.281.521.02
EOLSEvolus, Inc.20190423A59.4735.3923.4023.7311.9811.66
EPAMEPAM SYSTEMS20190423A10.532.991.601.021.391.97
EPAYBottomline T20190423A15.168.261.411.576.856.69
EPCEdgewell Per20190423A10.845.360.561.694.803.67
EPDEnterprise P20190423A3.452.580.630.651.941.93
EPHEiShares MSCI20190423ETF5.815.453.484.231.981.22
EPIWisdomTree I20190423ETF3.873.212.392.550.830.66
EPIXESSA Pharma20190423A524.70716.14657.35659.4558.7956.70
EPMEvolution Pe20190423A27.7825.614.827.2620.7918.35
EPOLiShares MSCI20190423ETF4.374.202.002.112.201.99
EPPiShares MSCI20190423ETF2.152.121.391.470.740.65
EPREPR Properti20190423A7.657.331.061.226.276.11
EPRFInnovator S&20190423ETF36.5223.306.386.3816.9316.93
EPRTEssential Pr20190423A23.918.844.984.033.864.81
EPSWisdomTree U20190423ETF16.7711.5910.149.721.461.88
EPSNEpsilon Ener20190423A98.96111.28-112.10-112.10223.38223.38
EPUiShares MSCI20190423ETF10.354.904.514.570.390.32
EPVProShares Ul20190423ETF16.6116.8113.6414.193.172.62
EPZMEpizyme, Inc20190423A32.9212.074.974.997.107.08
EQEquillium, I20190423A1207.70561.29477.34493.3783.9567.92
EQALInvesco Russ20190423ETF4.887.487.497.47-0.010.01
EQBKEquity Bancs20190423A53.7319.395.998.4013.4010.99
EQCEquity Commo20190423A5.893.681.271.412.422.27
EQHEquitable Ho20190423A4.864.171.88-1.112.295.29
EQIXEquinix, Inc20190423A9.374.891.231.673.663.22
EQLALPS Equal S20190423ETF8.157.817.277.350.530.46
EQMEQM Midstrea20190423A9.663.782.001.901.781.89
EQREquity Resid20190423A4.033.680.040.283.653.40
EQRRProShares Eq20190423ETF66.07123.19198.19199.25-75.00-76.05
EQTEQT CORP20190423A5.204.750.921.893.842.86
EQWLInvesco S&P20190423ETF25.5918.2518.4418.44-0.18-0.18
ERAERA GROUP IN20190423A41.1720.592.763.5417.8317.05
ERFEnerplus Cor20190423A10.569.283.424.435.854.84
ERIEldorado Res20190423A16.707.333.223.854.113.48
ERIEErie Indemni20190423A29.3712.69-1.980.0014.6712.70
ERIIEnergy Recov20190423A21.2415.684.484.8411.2010.84
ERMEquityCompas20190423ETF32.6522.6122.6122.610.000.00
EROSEROS INTERNA20190423A23.0916.21-0.306.1816.5110.03
ERSXERShares Non20190423ETF60.3717.3617.3717.360.000.00
ERUSiShares MSCI20190423ETF3.762.710.991.401.711.31
ERXDirexion Dai20190423ETF4.053.980.821.063.162.91
ERYDirexion Dai20190423ETF9.215.332.923.632.411.70
ESEversource E20190423A2.609.160.470.518.698.70
ESBKElmira Savin20190423A117.8739.2346.5745.91-7.34-6.69
ESCAEscalade Inc20190423A170.82131.5643.4743.4788.0988.09
ESEESCO Technol20190423A25.168.643.023.795.624.86
ESEAEuroseas Ltd20190423A117.4458.1646.5746.4911.6011.67
ESGFlexShares T20190423ETF3.353.203.293.29-0.09-0.09
ESGDiShares Trus20190423ETF9.764.404.454.35-0.050.05
ESGEiShares, Inc20190423ETF16.735.201.853.713.351.49
ESGGFlexShares S20190423ETF25.9020.6820.6820.680.000.00
ESGNColumbia Sus20190423ETF109.0256.5151.0350.005.486.51
ESGREnstar Group20190423A37.4823.5720.5720.513.013.07
ESGSColumbia Sus20190423ETF38.2344.5848.4848.48-3.90-3.90
ESGUiShares Trus20190423ETF5.578.438.158.280.280.15
ESGVVanguard ESG20190423ETF5.243.842.382.161.461.68
ESIElement Solu20190423A9.467.092.683.124.403.97
ESLTElbit System20190423A105.1943.7543.0746.990.68-3.24
ESMLiShares ESG20190423ETF13.9089.6884.0384.035.665.66
ESNTEssent Group20190423A8.433.600.580.923.022.68
ESPEspey Mfg. &20190423A207.46109.0891.43108.2717.650.82
ESPOVanEck Vecto20190423ETF14.339.091.680.947.418.15
ESPREsperion The20190423A23.0521.959.2510.4912.7011.46
ESQEsquire Fina20190423A362.98126.9159.0574.0467.8652.87
ESRTEMPIRE STATE20190423A6.886.411.202.295.214.12
ESSEssex Proper20190423A10.224.602.822.981.781.61
ESSAESSA Bancorp20190423A94.7654.7839.8343.0814.9511.69
ESTAEstablishmen20190423A121.6659.50-17.18-15.4076.6874.90
ESTCElastic N.V.20190423A17.479.140.433.868.725.28
ESTEEarthstone E20190423A37.3422.78-15.91-9.9238.6932.70
ESXBCommunity Ba20190423A106.1270.73-30.61-2.40101.3473.13
ETEnergy Trans20190423A6.434.893.673.841.211.05
ETFCE*Trade Fina20190423A2.634.460.420.634.053.84
ETHEthan Allen20190423A13.347.133.523.333.613.80
ETHOETF Managers20190423ETF17.6511.7113.4714.84-1.76-3.13
ETMEntercom Com20190423A16.2511.644.69-1.076.9712.63
ETNEaton Corpor20190423A2.141.28-0.06-0.141.341.42
ETONEton Pharmac20190423A413.20343.24363.85363.85-20.61-20.61
ETREntergy Corp20190423A2.825.180.500.784.684.40
ETRNEquitrans Mi20190423A7.973.670.961.402.712.27
ETSYEtsy, Inc.20190423A6.633.571.041.762.531.81
ETTXEntasis Ther20190423A380.77292.09117.29144.07174.80148.02
EUDGWisdomTree E20190423ETF51.1242.1342.1342.130.000.00
EUDVProShares MS20190423ETF69.7132.9832.9832.980.000.00
EUFNiShares MSCI20190423ETF5.172.752.492.500.270.26
EUMProShares Tr20190423ETF5.585.254.104.371.160.88
EUMFWisdomTree E20190423ETF46.9450.7150.7150.710.000.00
EUMViShares Edge20190423ETF14.839.888.859.031.030.86
EURLDirexion Dai20190423ETF9.8516.6215.3416.491.280.13
EURNEURONAV NV20190423A10.688.533.383.585.154.95
EURZXtrackers Eu20190423ETF37.95140.87127.49127.4913.3813.38
EUSAiShares MSCI20190423ETF6.423.113.093.070.020.04
EUSCWisdomTree E20190423ETF12.197.818.608.60-0.80-0.80
EVEaton Vance20190423A5.212.981.671.781.311.19
EVAEnviva Partn20190423A23.7417.887.9210.599.977.30
EVBGEverbridge,20190423A22.2511.785.446.226.345.56
EVBNEvans Bancor20190423A114.8551.9213.4341.1038.4910.82
EVCEntravision20190423A38.0026.5415.9214.6310.6211.91
EVEREverQuote, I20190423A160.4058.4940.6442.6517.8515.84
EVFMEvofem Biosc20190423A154.87119.21119.10120.690.11-1.48
EVGNEVOGENE LTD.20190423A217.31113.6346.9589.3966.6824.24
EVHEvolent Heal20190423A13.7715.46-1.502.5316.9612.93
EVIEVI Industri20190423A194.99396.68396.54395.820.150.87
EVKEver-Glory I20190423A522.29360.76324.38334.7536.3926.02
EVLOEvelo Biosci20190423A338.01184.2940.4431.84143.85152.44
EVOKEvoke Pharma20190423A101.1072.5767.9567.994.624.58
EVOLEvolving Sys20190423A245.23342.69341.16341.161.531.53
EVOPEVO Payments20190423A35.0920.414.968.2615.4512.16
EVREvercore Inc20190423A11.434.501.952.672.551.83
EVRGEvergy, Inc.20190423A5.174.501.652.212.862.30
EVRIEveri Holdin20190423A11.399.675.014.514.675.16
EVSIEnvision Sol20190423A192.10189.95181.14176.588.8113.37
EVTCEVERTEC, INC20190423A11.215.262.852.612.412.65
EVXVanEck Vecto20190423ETF36.6674.42-4.28-4.2878.7078.70
EWEdwards Life20190423A7.274.281.431.892.852.39
EWAiShares MSCI20190423ETF4.563.871.632.102.241.75
EWBCEast-West Ba20190423A6.523.010.550.882.462.14
EWCiShares MSCI20190423ETF3.503.011.442.311.570.70
EWCOInvesco Exch20190423ETF16.988.628.718.71-0.10-0.10
EWDiShares MSCI20190423ETF3.282.020.691.151.340.87
EWGiShares MSCI20190423ETF3.512.871.391.641.471.23
EWGSiShares MSCI20190423ETF23.6724.5324.0324.530.510.00
EWHiShares MSCI20190423ETF3.762.861.361.431.491.42
EWIiShares MSCI20190423ETF3.5518.4217.9217.960.510.46
EWJiShares MSCI20190423ETF1.811.530.770.850.760.68
EWJEiShares MSCI20190423ETF21.42
EWJViShares MSCI20190423ETF1255.47166.09169.74169.74-3.64-3.64
EWKiShares MSCI20190423ETF24.7910.695.535.595.155.09
EWLiShares MSCI20190423ETF2.812.150.670.761.491.39
EWMiShares MSCI20190423ETF3.563.301.762.241.541.06
EWMCInvesco S&P20190423ETF21.499.209.729.75-0.51-0.55
EWNiShares MSCI20190423ETF3.262.461.181.251.281.21
EWOiShares MSCI20190423ETF19.8838.0826.0937.6411.990.44
EWPiShares MSCI20190423ETF3.394.243.333.390.910.85
EWQiShares MSCI20190423ETF3.261.991.151.310.840.67
EWREInvesco S&P20190423ETF25.889.1711.039.17-1.860.00
EWSiShares MSCI20190423ETF4.063.311.711.831.601.48
EWSCInvesco S&P20190423ETF36.3023.7923.7923.790.000.00
EWTiShares MSCI20190423ETF2.782.261.541.590.720.66
EWUiShares MSCI20190423ETF2.952.401.131.321.281.08
EWUSiShares MSCI20190423ETF40.0827.8016.4927.8011.310.00
EWVProShares Tr20190423ETF84.870.000.000.000.000.00
EWWiShares MSCI20190423ETF2.196.08-0.093.606.192.54
EWXSPDR S&P Eme20190423ETF6.453.393.133.560.25-0.18
EWYiShares MSCI20190423ETF1.591.240.610.760.630.48
EWZiShares MSCI20190423ETF2.442.940.911.262.041.69
EWZSiShares MSCI20190423ETF45.7117.659.8910.217.777.44
EXASExact Scienc20190423A12.225.750.121.545.634.22
EXCExelon Corpo20190423A2.042.961.471.541.501.42
EXELExelixis Inc20190423A5.525.05-0.450.035.495.02
EXFOEXFO INC.20190423A71.5144.7617.0116.5127.7628.25
EXIiShares Glob20190423ETF14.7015.5611.349.174.226.39
EXKEndeavour Si20190423A47.5745.7011.2213.9034.4831.80
EXLSExlService H20190423A19.617.044.304.402.742.64
EXPEagle Materi20190423A8.426.763.523.723.243.04
EXPDExpeditors I20190423A3.671.950.690.841.271.11
EXPEExpedia Grou20190423A4.245.691.131.474.574.22
EXPIeXp World Ho20190423A100.90209.3573.7474.61135.61134.74
EXPOExponent Inc20190423A17.3811.960.231.4011.7310.56
EXPRExpress, Inc20190423A28.3923.479.6411.2713.8212.17
EXRExtra Space20190423A5.242.630.470.922.161.71
EXTNExterran Cor20190423A21.8010.150.282.559.877.60
EXTRExtreme Netw20190423A13.5211.244.565.396.675.86
EYENational Vis20190423A14.207.662.963.484.694.17
EYEGEyegate Phar20190423A140.72110.0269.2370.2740.7839.75
EYENEyenovia, In20190423A198.00247.95187.63187.1760.3260.77
EYESSecond Sight20190423A94.4771.6260.5861.5411.0410.08
EYLDCambria Emer20190423ETF35.1640.965.085.0835.8735.87
EZAiShares MSCI20190423ETF3.391.770.700.981.070.79
EZJProShares Ul20190423ETF134.0740.4145.5945.59-5.18-5.18
EZMWisdomTree U20190423ETF5.994.963.223.461.731.50
EZPWEzcorp Inc20190423A14.3181.106.225.0174.8976.10
EZUiShare MSCI20190423ETF2.481.871.111.150.760.72
FFord Motor C20190423A10.618.433.624.464.803.96
FAARFirst Trust20190423ETF23.1110.8611.6010.98-0.74-0.13
FABFirst Trust20190423ETF37.5618.8218.7218.720.090.09
FADFirst Trust20190423ETF20.618.258.248.160.010.09
FAFFirst Americ20190423A6.236.295.645.250.651.04
FALNiShares Fall20190423ETF27.8114.8512.9813.141.871.71
FAMIFarmmi, Inc.20190423A156.42111.42110.2686.391.1525.03
FANFirst Trust20190423ETF12.6112.237.048.035.194.20
FANGDiamondback20190423A7.189.444.773.564.675.88
FARMFarmer Bros20190423A36.9814.356.184.158.1710.21
FAROFaro Technol20190423A65.6520.1313.8914.926.245.21
FASDirexion Dai20190423ETF4.242.901.451.861.451.04
FASTFastenal Co20190423A2.322.410.231.412.181.00
FATFAT Brands I20190423A287.50206.68127.32157.0679.3549.62
FATEFate Therape20190423A28.9417.897.647.3710.2510.52
FAUSFirst Trust20190423ETF36.75
FAZDirexion Dai20190423ETF11.9310.244.716.195.524.05
FBFacebook, In20190423A1.431.240.760.560.480.69
FBCFlagstar Ban20190423A21.4711.116.077.315.043.80
FBHSFORTUNE BRAN20190423A3.532.320.900.851.421.47
FBIOFortress Bio20190423A71.6661.9341.3140.6920.6221.09
FBIZFirst Busine20190423A110.8168.4369.0069.00-0.57-0.57
FBKFB Financial20190423A52.4033.0021.0923.3111.919.69
FBMFoundation B20190423A36.7318.276.797.2911.4910.98
FBMSFirst Bancsh20190423A151.0391.1030.8533.5260.2557.58
FBNCFirst Bancor20190423A60.9223.9512.5513.2811.4010.67
FBNDFidelity Tot20190423ETF4.293.212.243.140.970.06
FBPFirst BanCor20190423A9.098.381.932.576.455.81
FBSSFauquier Ban20190423A1192.57608.14608.14608.140.000.00
FBTFirst Trust20190423ETF8.385.121.531.873.593.25
FBZFirst Trust20190423ETF31.8921.4819.1819.932.301.55
FCFranklin Cov20190423A96.9154.3039.3841.4614.9212.84
FCAFirst Trust20190423ETF167.8057.7758.1058.10-0.33-0.33
FCALFirst Trust20190423ETF35.3214.0014.0014.000.000.00
FCANFirst Trust20190423ETF26.1620.8520.1020.850.750.00
FCAPFirst Capita20190423A172.3069.3248.9463.1020.386.22
FCAUFIAT CHRYSLE20190423A6.385.382.943.082.432.29
FCBCFirst Commun20190423A77.2134.5722.9326.3211.648.26
FCBPFirst Choice20190423A293.07153.68141.44145.7512.257.94
FCCOFirst Commun20190423A178.0887.6064.8265.4022.7822.21
FCCY1st Constitu20190423A116.72141.61144.69144.69-3.08-3.08
FCEFFirst Trust20190423ETF47.3816.1216.1216.120.000.00
FCELFuelCell Ene20190423A130.65121.1584.9787.2036.1833.94
FCFFirst Common20190423A32.9617.889.339.838.558.05
FCFSFirstCash, I20190423A20.169.455.306.324.153.13
FCGFirst Trust20190423ETF5.695.793.713.972.081.82
FCNFTI Consulti20190423A15.965.941.452.234.493.71
FCNCAFirst Citize20190423A41.5721.6914.7815.576.916.12
FCOMFidelity MSC20190423ETF6.066.066.085.89-0.020.17
FCORFidelity Cor20190423ETF5.578.420.240.348.198.08
FCPTFour Corners20190423A13.278.695.075.353.623.34
FCTRFirst Trust20190423ETF27.2618.8918.8918.890.000.00
FCVTFirst Trust20190423ETF35.8726.3914.8214.8211.5711.57
FCXFreeport-McM20190423A7.666.841.493.425.363.43
FDBCFidelity D &20190423A327.32209.40109.30192.75100.1016.65
FDDFirst Trust20190423ETF7.635.294.054.081.231.20
FDEFFirst Defian20190423A87.9834.6023.0823.5011.5211.10
FDEMFidelity Tar20190423ETF35.9987.4087.4087.400.000.00
FDEVFidelity Tar20190423ETF12.787.076.436.430.640.64
FDHYFidelity Hig20190423ETF15.01298.4115.5515.55282.86282.86
FDISFidelity MSC20190423ETF3.816.512.552.743.963.76
FDIVFirst Trust20190423ETF21.2419.5819.5819.580.000.00
FDLFirst Trust20190423ETF3.483.462.592.350.881.11
FDLOFidelity Low20190423ETF11.1610.616.2510.594.360.03
FDMFirst Trust20190423ETF13.2512.9512.9712.82-0.020.14
FDMOFidelity Mom20190423ETF16.7810.800.083.4110.727.39
FDNFirst Trust20190423ETF2.437.667.237.340.430.32
FDNIFirst Trust20190423ETF75.5551.7942.4442.449.359.35
FDPFresh Del Mo20190423A21.388.393.524.844.873.56
FDRRFidelity Div20190423ETF13.3613.119.7310.053.383.05
FDSFactset Rese20190423A9.253.98-0.320.574.303.41
FDTFirst Trust20190423ETF10.686.275.586.380.69-0.11
FDTSFirst Trust20190423ETF53.1129.5829.5829.580.000.00
FDUSFidus Invest20190423A14.5011.973.724.098.257.88
FDVVFidelity Hig20190423ETF7.676.526.036.080.490.44
FDXFedEx Corpor20190423A3.422.460.370.642.081.82
FEFirstEnergy20190423A2.662.170.971.031.201.14
FEIMFrequency El20190423A226.26162.26162.26162.260.000.00
FELEFranklin Ele20190423A44.0319.405.5410.4813.868.92
FEMFirst Trust20190423ETF6.8311.585.507.426.084.17
FEMBFirst Trust20190423ETF13.5215.9514.1114.191.841.75
FEMSFirst Trust20190423ETF56.4424.0022.7723.041.230.96
FENCFennec Pharm20190423A142.01101.7555.9758.3545.7843.40
FENYFidelity MSC20190423ETF5.614.393.243.901.160.50
FEPFirst Trust20190423ETF6.404.083.803.750.280.33
FETFORUM ENERGY20190423A20.0315.966.748.589.227.38
FEUZFirst Trust20190423ETF39.3021.0822.5722.00-1.49-0.93
FEXFirst Trust20190423ETF3.821.611.341.460.270.15
FEYEFireEye, Inc20190423A6.556.513.433.103.073.41
FEZSPDR EURO ST20190423ETF2.622.450.090.262.362.19
FFFuture Fuel20190423A23.349.611.512.508.107.11
FFBCFirst Financ20190423A12.078.740.090.738.668.02
FFBWFFBW, Inc. C20190423A242.82207.91207.91207.910.000.00
FFEUBarclays ETN20190423ETN63.2127.9027.5327.520.370.37
FFGFBL Financia20190423A46.4417.7513.2313.864.523.90
FFHGFormula Foli20190423ETF39.7122.6118.2521.024.361.59
FFHLFuwei Films20190423A391.34288.80240.93241.1447.8747.66
FFICFlushing Fin20190423A25.5653.2215.7716.4737.4636.75
FFINFirst Financ20190423A12.809.961.852.038.117.94
FFIUUVA Unconstr20190423ETF57.8532.6234.2933.86-1.67-1.24
FFIVF5 Networks20190423A5.628.971.717.497.261.49
FFNWFirst Financ20190423A83.2355.7452.2553.653.492.08
FFRFirst Trust20190423ETF28.2227.0227.0227.020.000.00
FFSGFormulaFolio20190423ETF41.9823.1821.3714.151.819.03
FFTGFormulaFolio20190423ETF40.7420.1218.8619.111.261.01
FFTIFormulaFolio20190423ETF32.849.649.469.460.180.18
FFTYInnovator IB20190423ETF3.982.831.471.881.360.95
FFWMFirst Founda20190423A20.1424.838.289.5416.5515.29
FGFGL Holdings20190423A14.228.81-0.371.199.187.60
FGBIFIRST GUARAN20190423A531.01368.2957.4057.40310.89310.89
FGDFirst Trust20190423ETF10.0011.159.6710.111.481.04
FGENFibroGen, In20190423A25.4417.998.608.949.389.09
FGMFirst Trust20190423ETF12.305.5634.9934.99-29.43-29.43
FHBFirst Hawaii20190423A5.6313.943.692.2810.2511.70
FHKFirst Trust20190423ETF85.7089.9289.9289.920.000.00
FHLCFidelity MSC20190423ETF3.669.777.587.972.191.81
FHNFirst Horizo20190423A7.066.033.833.442.202.59
FIFRANKS INTER20190423A16.5216.525.266.6611.389.92
FIBKFirst Inters20190423A12.135.32-1.28-2.336.617.66
FIBRiShares Edge20190423ETF11.693.903.823.940.08-0.04
FICOFair Isaac C20190423A18.987.493.784.693.712.80
FIDFirst Trust20190423ETF150.8653.8837.9941.6515.8912.23
FIDIFidelity Int20190423ETF23.2225.8525.8525.850.000.00
FIDUFidelity MSC20190423ETF4.624.325.286.25-0.97-1.93
FIEEFI Enhanced20190423ETN103.1177.5879.1777.94-1.59-0.36
FIHDUBS AG FI En20190423ETN64.3040.9742.3042.74-1.33-1.78
FILLiShares MSCI20190423ETF42.2418.0314.2414.243.793.79
FINXGlobal X Fun20190423ETF21.6717.3612.6016.014.761.35
FISFidelity Nat20190423A1.901.620.890.950.730.66
FISIFinancial In20190423A70.5028.4921.7921.896.706.60
FISRSPDR SSGA Fi20190423ETF14.85
FISVFiserv Inc20190423A2.241.870.210.401.671.47
FITFitbit, Inc.20190423A18.3514.585.916.008.728.54
FITBFifth Third20190423A3.746.661.081.585.585.08
FIVAFidelity Int20190423ETF67.3413.4113.4113.410.000.00
FIVEFive Below,20190423A7.473.961.221.542.742.42
FIVGDefiance Nex20190423ETF6.715.044.514.700.520.34
FIVNFIVE9, INC.20190423A14.628.592.012.406.596.19
FIWFirst Trust20190423ETF13.707.026.757.040.27-0.03
FIXComfort Syst20190423A12.356.291.702.044.594.25
FIXDFirst Trust20190423ETF8.705.835.625.750.210.08
FIXXHomology Med20190423A49.8838.5358.1355.52-19.60-16.98
FIYYBarclays ETN20190423ETN120.66104.6061.6461.7942.9642.81
FIZZNational Bev20190423A17.4610.061.472.548.597.52
FJPFirst Trust20190423ETF26.5014.1312.5613.341.570.79
FKOFirst Trust20190423ETF91.9652.7552.7552.750.000.00
FKUFirst Trust20190423ETF50.2145.8844.2844.281.611.61
FLFoot Locker,20190423A5.333.951.331.782.622.16
FLAGFLAG-Forensi20190423ETF71.4269.2069.2069.200.000.00
FLAXFranklin FTS20190423ETF138.2486.0086.0086.000.000.00
FLBLFranklin Lib20190423ETF28.7611.9211.9211.920.000.00
FLBRFranklin FTS20190423ETF43.7324.5523.3223.941.230.60
FLCAFranklin FTS20190423ETF79.8458.1258.1258.120.000.00
FLCHFranklin FTS20190423ETF30.3944.9944.7744.770.220.22
FLCOFranklin Lib20190423ETF26.4828.7228.3528.350.370.37
FLDMFluidigm Cor20190423A22.7912.073.683.998.418.08
FLDRFidelity Low20190423ETF4.404.304.734.73-0.43-0.43
FLEEFranklin FTS20190423ETF9.8029.4833.2833.28-3.81-3.81
FLEHFranklin FTS20190423ETF30.99
FLEXFlex Ltd. Or20190423A8.947.862.792.585.005.27
FLFRFranklin FTS20190423ETF9.2112.0312.0312.030.000.00
FLGBFranklin FTS20190423ETF17.369.809.809.800.000.00
FLGECredit Suiss20190423ETN29.5612.2810.6710.721.601.56
FLGRFranklin FTS20190423ETF12.986.666.666.660.000.00
FLGTFulgent Gene20190423A409.42511.17289.84301.27221.34209.91
FLHKFranklin FTS20190423ETF26.7016.7016.7016.700.000.00
FLHYFranklin Lib20190423ETF35.9731.0531.0531.050.000.00
FLIAFranklin Lib20190423ETF36.7136.6036.6036.600.000.00
FLICFirst of Lon20190423A37.8413.351.210.9412.1312.41
FLINFranklin FTS20190423ETF28.8428.7725.6827.813.080.96
FLIRFlir Systems20190423A4.084.690.530.814.163.88
FLIYFranklin FTS20190423ETF12.617.937.937.930.000.00
FLJHFranklin FTS20190423ETF50.81
FLJPFranklin FTS20190423ETF12.303.884.183.57-0.300.30
FLKRFranklin FTS20190423ETF27.7414.809.619.265.195.54
FLLFull House R20190423A169.63128.70116.33116.3312.3712.37
FLLAFranklin FTS20190423ETF95.487.457.457.450.000.00
FLLVFranklin Lib20190423ETF31.1658.9258.9258.920.000.00
FLMFirst Trust20190423ETF67.7427.7126.9426.940.770.77
FLMBFranklin Lib20190423ETF14.238.697.938.690.760.00
FLMIFranklin Lib20190423ETF39.5134.1034.1034.100.000.00
FLMNFalcon Miner20190423A69.4739.4022.1622.1317.2417.27
FLMXFranklin FTS20190423ETF50.223.183.383.30-0.20-0.12
FLNFirst Trust20190423ETF29.7515.4315.1615.130.270.30
FLNTFluent, Inc.20190423A27.7223.458.358.4915.1014.96
FLOFlowers Food20190423A6.444.602.412.462.192.13
FLOTiShares Floa20190423ETF1.961.391.371.370.030.02
FLOWSPX FLOW, In20190423A16.759.151.422.907.736.25
FLQDFranklin Lib20190423ETF24.4412.3112.3112.310.000.00
FLQEFranklin Lib20190423ETF73.3920.7420.7420.740.000.00
FLQGFranklin Lib20190423ETF42.9322.2922.2922.290.000.00
FLQHFranklin Lib20190423ETF26.6223.0123.0123.010.000.00
FLQLFranklin Lib20190423ETF8.035.415.215.190.200.22
FLQMFranklin Lib20190423ETF17.029.498.778.770.710.71
FLQSFranklin Lib20190423ETF18.6914.449.169.165.285.28
FLRFluor Corpor20190423A5.082.450.880.871.571.58
FLRNSPDR Bloombe20190423ETF3.261.741.821.82-0.07-0.07
FLRTPacific Glob20190423ETF108.0269.88107.5795.68-37.69-25.80
FLRUFranklin FTS20190423ETF129.2426.9726.9726.970.000.00
FLSFlowserve Co20190423A5.213.100.761.322.341.79
FLSAFranklin FTS20190423ETF110.3986.8586.8586.850.000.00
FLSWFranklin FTS20190423ETF125.16113.44113.44113.440.000.00
FLTFleetCor Tec20190423A5.433.272.022.281.250.99
FLTBFidelity Lim20190423ETF6.133.163.103.110.060.05
FLTRVanEck Vecto20190423ETF4.001.941.761.760.190.19
FLTWFranklin FTS20190423ETF74.3992.4592.4592.450.000.00
FLWS1-800-FLOWER20190423A11.4514.640.851.2313.7813.41
FLXNFlexion Ther20190423A22.3322.104.256.1217.8515.98
FLXSFlexsteel In20190423A103.3349.2416.8719.1632.3830.09
FLZAFranklin FTS20190423ETF30.2030.8724.0827.476.803.40
FMiShares MSCI20190423ETF17.358.757.818.210.930.54
FMAOFarmers & Me20190423A243.15137.69131.74131.805.955.88
FMATFidelity MSC20190423ETF5.798.401.711.676.706.74
FMBFirst Trust20190423ETF6.064.654.284.420.370.23
FMBHFirst Mid Ba20190423A160.43181.41177.80178.623.612.79
FMBIFirst Midwes20190423A9.305.54-7.17-5.8212.7111.37
FMCFMC Corporat20190423A4.022.751.731.331.031.42
FMCIForum Merger20190423A24.028.948.408.430.540.51
FMFFirst Trust20190423ETF52.9957.1557.1557.150.000.00
FMHIFirst Trust20190423ETF23.3011.2811.2811.280.000.00
FMKFirst Trust20190423ETF28.978.918.918.910.000.00
FMNBFarmers Nati20190423A74.9451.9441.6745.8810.266.05
FNFabrinet20190423A18.1517.7313.2313.894.493.84
FNBF.N.B. Corp20190423A13.459.847.137.082.722.78
FNCBFNCB Bancorp20190423A381.60232.02225.68227.686.344.34
FNCLFidelity MSC20190423ETF3.922.610.751.821.850.79
FNDFloor & Deco20190423A12.405.993.153.632.842.36
FNDASchwab Funda20190423ETF5.744.573.353.451.221.12
FNDBSchwab Funda20190423ETF14.859.905.185.144.724.76
FNDCSchwab Funda20190423ETF5.855.833.824.402.011.43
FNDESchwab Funda20190423ETF5.875.084.654.790.430.29
FNDFSchwab Funda20190423ETF4.672.431.651.610.780.81
FNDXSchwab Funda20190423ETF3.793.163.123.010.040.14
FNFFidelity Nat20190423A5.274.083.353.560.730.53
FNGDMicroSectors20190423ETN14.419.645.438.134.201.51
FNGOMicroSectors20190423ETN23.8391.3282.9491.308.380.02
FNGUMicroSectors20190423ETN10.577.435.926.411.511.02
FNGZMicroSectors20190423ETN24.70248.37248.37248.370.000.00
FNHCFedNat Holdi20190423A33.5718.3810.8811.107.517.28
FNIFirst Trust20190423ETF9.914.253.484.900.77-0.66
FNJNFinjan Holdi20190423A61.0236.89-2.34-1.7739.2438.66
FNKFirst Trust20190423ETF38.5014.3313.7013.740.620.59
FNKOFunko, Inc.20190423A19.6812.982.804.4710.198.52
FNLCFirst Bancor20190423A167.8877.1770.5270.426.666.75
FNVFranco-Nevad20190423A4.542.891.351.351.541.54
FNWBFirst Northw20190423A266.83191.48163.55163.4127.9228.07
FNXFirst Trust20190423ETF7.835.264.714.570.560.70
FNYFirst Trust20190423ETF39.1621.1120.9820.980.130.13
FOCSFocus Financ20190423A87.5641.897.418.8834.4833.01
FOEFerro Corpor20190423A12.685.831.522.414.313.42
FOLDAmicus Thera20190423A10.146.671.251.585.425.09
FONRFonar Corpor20190423A67.5730.3619.0019.8711.3610.49
FORForestar Gro20190423A169.0673.9965.0367.068.956.93
FORDForward Indu20190423A215.87167.22130.50130.5036.7136.71
FORKFuling Globa20190423A317.78170.7672.6272.6298.1498.14
FORMFormFactor I20190423A13.0420.292.902.1217.3918.17
FORRForrester Re20190423A50.1418.246.987.1011.2611.14
FOSLFossil Group20190423A13.2810.310.563.889.756.43
FOVLiShares Focu20190423ETF8.877.777.777.770.000.00
FOXFox Corporat20190423A3.193.070.040.643.032.42
FOXAFox Corporat20190423A2.963.852.592.801.261.05
FOXFFox Factory20190423A30.0520.7611.0311.879.748.89
FPAFirst Trust20190423ETF51.058.428.678.67-0.25-0.25
FPACFar Point Ac20190423A41.9531.3131.0331.160.280.15
FPAYFlexShopper,20190423A182.73138.49108.96110.1529.5328.35
FPEFirst Trust20190423ETF5.503.853.533.620.320.22
FPEIFirst Trust20190423ETF26.4418.9017.4317.371.471.53
FPHFive Point H20190423A32.0521.3511.4711.889.889.48
FPIFarmland Par20190423A28.0622.5015.2316.367.266.13
FPRXFive Prime T20190423A26.3414.508.779.015.745.49
FPXFirst Trust20190423ETF3.592.921.712.101.210.82
FPXEFirst Trust20190423ETF14.41
FPXIFirst Trust20190423ETF18.2534.7924.4823.8310.3110.96
FQALFidelity Qua20190423ETF9.775.966.025.85-0.050.11
FRFirst Indust20190423A5.623.210.700.882.512.32
FRAKVanEck Vecto20190423ETF42.8018.7617.6314.961.123.79
FRANFrancesca''s20190423A78.8683.7546.1651.8737.5931.88
FRBAFirst Bank20190423A117.1645.7645.5645.320.200.44
FRBKRepublic Fir20190423A36.2923.229.8111.7613.4111.46
FRCFirst Republ20190423A4.802.710.941.211.771.50
FRDFriedman Ind20190423A62.2653.4147.3647.346.056.07
FRELFidelity MSC20190423ETF5.504.08-1.14-4.045.238.14
FRGIFiesta Resta20190423A19.3911.79-1.85-0.3613.6312.14
FRIFirst Trust20190423ETF6.027.428.458.66-1.04-1.24
FRLGLarge Cap Gr20190423ETN55.5437.5435.5738.211.96-0.67
FRMEFirst Mercha20190423A14.914.720.530.844.193.88
FROFrontline Lt20190423A13.4110.242.202.358.047.90
FRPHFRP Holdings20190423A206.6898.5488.8989.149.659.41
FRPTFreshpet, In20190423A30.4918.864.885.9613.9812.91
FRTFederal Real20190423A7.244.591.461.883.132.70
FRTAForterra, In20190423A51.3330.7817.0418.6913.7512.13
FSBFranklin Fin20190423A34.0617.4110.0412.707.374.71
FSBCFSB Bancorp,20190423A142.65
FSBWFS Bancorp,20190423A212.86132.69119.95118.7512.7513.94
FSCTForeScout Te20190423A21.3715.595.076.1310.529.46
FSFGFirst Saving20190423A162.0537.68-73.97-73.97111.65111.65
FSIFlexible Sol20190423A203.19208.93178.77167.9130.1641.02
FSKFS KKR Capit20190423A16.0713.138.489.954.633.17
FSLRFirst Solar,20190423A6.194.523.111.841.412.68
FSMFORTUNA Silv20190423A32.5426.5815.5415.5911.0410.99
FSMBFirst Trust20190423ETF22.7715.9015.9015.900.000.00
FSMDFidelity Sma20190423ETF34.5635.0535.1235.12-0.07-0.07
FSPFranklin Str20190423A21.5310.499.069.421.431.07
FSSFederal Sign20190423A9.255.981.683.714.302.27
FSTAFidelity MSC20190423ETF3.878.307.557.660.750.64
FSTRFoster (Lb)20190423A51.4225.39-6.51-7.1131.9032.50
FSVFirstService20190423A23.7922.0810.528.7011.5611.69
FSZFirst Trust20190423ETF19.9415.0214.2614.260.760.76
FTAFirst Trust20190423ETF3.313.232.392.440.830.79
FTACFinTech Acqu20190423A143.30122.47122.47122.470.000.00
FTAGFirst Trust20190423ETF34.2477.8577.8577.850.000.00
FTAIFortress Tra20190423A18.399.863.534.116.335.75
FTCFirst Trust20190423ETF3.842.041.571.700.470.34
FTCHFarfetch Lim20190423A8.345.473.454.382.021.09
FTCSFirst Trust20190423ETF2.242.842.062.600.780.24
FTDRfrontdoor, i20190423A23.597.883.745.084.142.80
FTECFidelity MSC20190423ETF2.361.851.331.170.520.69
FTEKFuel Tech, I20190423A93.2559.4024.2234.0035.1925.40
FTFTFuture FinTe20190423A167.21268.85207.47205.6561.3963.20
FTGCFirst Trust20190423ETF12.4510.6410.0810.590.560.05
FTHIFirst Trust20190423ETF11.7652.4751.1137.671.3614.80
FTITechnipFMC p20190423A3.993.691.231.332.462.36
FTKFlotek Indus20190423A29.6023.223.415.1319.8118.08
FTLBFirst Trust20190423ETF17.6722.8515.2715.967.586.90
FTLSFirst Trust20190423ETF13.2412.5212.2212.220.310.31
FTNTFortinet, In20190423A3.585.250.881.694.373.56
FTRFrontier Com20190423A40.6036.2214.7917.2121.4418.98
FTRIFirst Trust20190423ETF41.3231.1131.1131.110.000.00
FTSFortis Inc.20190423A2.792.531.071.151.461.37
FTSDFranklin Lib20190423ETF5.612.712.712.710.000.00
FTSIFTS Internat20190423A44.5015.015.136.569.888.46
FTSLFirst Trust20190423ETF5.643.032.542.520.490.52
FTSMFirst Trust20190423ETF1.661.220.960.960.260.26
FTVFortive Corp20190423A4.102.400.420.621.981.78
FTXDFirst Trust20190423ETF36.5625.6225.7028.89-0.08-3.27
FTXGFirst Trust20190423ETF27.3721.2718.8119.812.461.46
FTXHFirst Trust20190423ETF58.2534.5035.7534.45-1.250.06
FTXLFirst Trust20190423ETF37.2124.2823.3023.300.970.97
FTXNFirst Trust20190423ETF57.9345.2844.9245.280.360.00
FTXOFirst Trust20190423ETF4.583.871.552.002.331.87
FTXRFirst Trust20190423ETF9.3210.6811.9912.02-1.31-1.34
FUDE-TRACS UBS20190423ETN62.39
FULH.B. Fuller20190423A13.563.421.101.152.322.27
FULTFulton Finan20190423A6.355.671.482.044.183.62
FUMBFirst Trust20190423ETF24.9824.9324.9324.930.000.00
FUNCedar Fair,20190423A20.7710.507.697.702.812.81
FUNCFirst United20190423A103.0380.8879.6379.631.251.25
FUNDSprott Focus20190423A45.3525.1917.9917.997.207.20
FUSBFirst US Ban20190423A174.59170.92164.90164.906.026.02
FUTProShares Ma20190423ETF22.79147.81150.30147.81-2.500.00
FUTYFidelity MSC20190423ETF4.006.385.605.550.770.83
FUVArcimoto, In20190423A99.2287.4082.8082.434.604.97
FVFirst Trust20190423ETF6.144.574.634.02-0.060.55
FVALFidelity Val20190423ETF11.064.733.972.220.772.51
FVCFirst Trust20190423ETF23.0214.4014.3514.420.05-0.02
FVCBFVCBankcorp,20190423A299.69226.24228.56228.56-2.32-2.32
FVDFirst Trust20190423ETF3.104.854.514.580.340.28
FVEFive Star Se20190423A268.37167.12156.01160.6111.116.51
FVLFirst TrustV20190423ETF24.647.747.597.740.140.00
FWDBAdvisorShare20190423ETF45.483.513.513.510.000.00
FWONALiberty Medi20190423A17.747.023.323.733.703.29
FWONKLiberty Medi20190423A10.365.000.133.164.871.85
FWRDForward Air20190423A25.666.694.955.581.731.10
FXDFirst Trust20190423ETF4.912.812.552.530.260.29
FXGFirst Trust20190423ETF4.745.411.932.403.483.01
FXHFirst Trust20190423ETF3.901.98-1.79-0.323.772.31
FXIiShares Chin20190423ETF2.213.022.102.230.920.79
FXLFirst Trust20190423ETF2.482.120.730.761.391.37
FXNFirst Trust20190423ETF8.1410.604.015.266.595.34
FXNCFIRST NATL C20190423A528.301112.941086.361086.3626.5826.58
FXOFirst Trust20190423ETF4.322.912.612.440.300.47
FXPProShares Ul20190423ETF4.762.540.010.302.542.25
FXRFirst Trust20190423ETF4.832.733.013.06-0.29-0.33
FXUFirst Trust20190423ETF5.446.274.594.711.681.55
FXZFirst Trust20190423ETF5.273.262.262.241.001.02
FYCFirst Trust20190423ETF13.287.986.996.990.991.00
FYLDCambria Fore20190423ETF27.1613.5711.0911.092.472.47
FYTFirst Trust20190423ETF34.6711.9811.0911.090.890.89
FYXFirst Trust20190423ETF8.255.062.883.312.181.75
GGENPACT LIMI20190423A4.202.601.531.441.071.16
GAACambria Glob20190423ETF33.2227.4825.1125.052.372.42
GABCGerman Ameri20190423A25.8527.284.204.4023.0822.88
GAIAGaia, Inc. C20190423A54.2049.63-9.17-26.0058.8075.63
GAINGladstone In20190423A13.068.372.993.545.384.83
GALSPDR SSgA Gl20190423ETF27.1919.8019.2719.270.530.53
GALTGalectin The20190423A50.5831.5011.9916.7519.5114.75
GAMRETFMG Video20190423ETF15.2011.8114.5115.22-2.69-3.41
GARSGarrison Cap20190423A36.1214.2813.8313.820.450.46
GASSStealthGas,20190423A68.0735.2826.0927.389.197.90
GATXGATX Corpora20190423A14.686.113.133.282.982.83
GAZiPath Series20190423ETN54.5729.8741.1041.10-11.22-11.22
GBCIGlacier Banc20190423A11.845.481.221.834.263.66
GBDCGolub Capita20190423A12.9810.427.098.933.331.49
GBFiShares Gove20190423ETF10.662.462.462.460.000.00
GBILGoldman Sach20190423ETF1.000.840.840.840.000.00
GBLGAMCO Invest20190423A75.4331.1718.9819.7212.1911.45
GBLIGlobal Indem20190423A289.21118.4760.7466.7057.7351.78
GBRNew Concept20190423A111.5692.1550.8569.2641.3022.89
GBTGlobal Blood20190423A23.3511.183.684.867.506.32
GBUYGoldman Sach20190423ETF15.694.167.144.16-2.980.00
GBXThe Greenbri20190423A12.565.261.501.893.763.37
GCAPGain Capital20190423A32.9318.333.684.0914.6414.24
GCBCGreene Count20190423A231.14161.80163.92163.92-2.12-2.12
GCEClaymore/Rob20190423ETN168.46225.26225.26225.260.000.00
GCIGannett Co.,20190423A10.857.936.257.111.680.83
GCOGenesco Inc.20190423A17.058.882.013.156.885.73
GCOWPacer Global20190423ETF49.9418.5716.9416.941.631.63
GCPGCP Applied20190423A11.354.292.312.311.991.98
GDGeneral Dyna20190423A3.992.610.991.181.611.43
GDATGoldman Sach20190423ETF15.3211.039.6710.311.370.73
GDDYGoDaddy Inc20190423A5.102.470.370.932.101.54
GDENGolden Enter20190423A41.8221.275.723.7815.5517.50
GDMAGadsden Dyna20190423ETF18.1710.258.478.471.781.78
GDNAGoldman Sach20190423ETF23.2826.330.10-24.8726.2351.19
GDOTGreen Dot Co20190423A12.145.862.303.393.572.47
GDPGoodrich Pet20190423A396.9686.8975.4377.3911.479.50
GDVDPrincipal Ac20190423ETF37.1951.4417.7151.4433.730.00
GDXVanEck Vecto20190423ETF4.793.941.171.722.772.21
GDXJVanEck Vecto20190423ETF3.473.191.091.252.111.94
GEGeneral Elec20190423A10.749.286.035.853.253.43
GECGreat Elm Ca20190423A477.93247.42247.41247.420.010.00
GECCGreat Elm Ca20190423A35.0022.8821.0721.391.811.49
GEFGreif, Inc.20190423A17.8910.301.922.268.388.04
GEFBGreif, Inc.20190423A117.7569.2260.7160.928.528.31
GELGenesis Ener20190423A9.245.742.862.832.882.90
GEMGoldman Sach20190423ETF6.854.623.643.950.990.67
GENGenesis Heal20190423A114.5963.9733.4435.3830.5328.58
GENCGencor Indus20190423A240.63223.23204.10215.5219.137.72
GENYPrincipal Mi20190423ETF15.716.826.826.820.000.00
GEOThe GEO Grou20190423A10.846.153.724.162.431.99
GEOSGeospace Tec20190423A116.6143.9624.3624.3619.6019.60
GERNGeron Corp20190423A52.2746.9620.5421.3926.4225.57
GESGuess?, Inc.20190423A9.1413.469.559.973.933.53
GEVOGevo, Inc.20190423A80.6365.6144.3743.0021.2522.61
GFEDGuaranty Fed20190423A309.47263.77163.63163.63100.14100.14
GFFGriffon Corp20190423A25.5616.755.428.3111.338.44
GFINGoldman Sach20190423ETF15.1810.655.2511.135.40-0.47
GFNGeneral Fina20190423A93.7045.7413.7213.7732.0231.97
GGGGraco Inc20190423A4.272.030.610.901.421.14
GHGuardant Hea20190423A26.1022.648.8217.5113.825.13
GHCGRAHAM HOLDI20190423A31.4720.2612.8812.827.697.54
GHLGreenhill &20190423A17.369.714.925.364.794.35
GHMGraham Corpo20190423A185.8055.0550.5149.564.545.49
GHSIGuardion Hea20190423A1470.401359.38928.46935.46430.92423.92
GHYBGoldman Sach20190423ETF14.937.987.987.980.000.00
GHYGiShares US &20190423ETF12.228.838.818.810.020.02
GIBCGI Inc.20190423A3.743.292.001.981.291.32
GIFIGulf Island20190423A78.8344.3432.3033.5212.0410.82
GIGBGoldman Sach20190423ETF7.894.766.494.65-1.740.11
GIGMGigaMedia Lt20190423A209.25122.11122.11122.110.000.00
GIISPDR S&P Glo20190423ETF10.712.722.382.440.330.28
GIIIG-Iii Appare20190423A12.1414.472.042.3812.4312.09
GILGildan Activ20190423A3.562.720.190.322.532.40
GILDGilead Scien20190423A1.772.580.461.192.121.39
GILTGilat Satell20190423A40.1036.7529.8328.096.928.66
GISGeneral Mill20190423A2.134.043.083.390.970.66
GKOSGlaukos Corp20190423A34.5814.286.817.907.486.39
GLADGladstone Ca20190423A16.7713.429.429.794.003.64
GLBSGlobus Marit20190423A110.1367.9744.5951.0023.3816.97
GLBYWisdomTree Y20190423ETF51.61
GLBZGlen Burnie20190423A511.06190.65190.65190.650.000.00
GLDDGreat Lakes20190423A14.9710.663.524.187.146.47
GLDICredit Suiss20190423ETF29.2914.9313.1012.451.832.48
GLGTD Holdings,20190423A130.4276.4450.9059.8525.5416.59
GLIBAGCI Liberty,20190423A8.844.35-3.64-3.227.997.57
GLMDGalmed Pharm20190423A84.8639.4125.2824.4214.1314.99
GLNGGolar LNG Lt20190423A12.1218.316.486.3611.8511.95
GLOBGLOBANT S.A.20190423A25.417.525.185.132.352.39
GLOGGASLOG LTD20190423A12.319.602.913.156.696.45
GLOPGASLOG PARTN20190423A21.5838.0512.4714.8025.5823.26
GLPGlobal Partn20190423A26.6420.106.457.0113.6513.08
GLPIGaming and L20190423A6.805.040.682.594.362.45
GLREGreenlight C20190423A24.0111.535.505.086.036.45
GLTGlatfelter20190423A17.507.73-1.380.459.127.29
GLUUGlu Mobile I20190423A9.448.072.302.015.776.05
GLWCorning Inco20190423A3.132.591.662.050.940.54
GLYCGlycoMimetic20190423A31.8031.51-0.91-0.0632.4231.57
GMGeneral Moto20190423A2.553.260.981.252.282.01
GMANGoldman Sach20190423ETF15.948.929.239.24-0.30-0.31
GMDAGamida Cell20190423A816.66930.59925.88925.884.714.71
GMEGameStop Cor20190423A11.449.794.315.205.474.58
GMEDGLOBUS MEDIC20190423A11.777.233.173.734.063.51
GMFSPDR S&P Eme20190423ETF21.9811.2712.4512.45-1.18-1.18
GMLPGolar LNG Pa20190423A18.4815.143.272.6411.8712.50
GMOGeneral Moly20190423A89.0374.3654.1970.3420.174.03
GMOMCambria Glob20190423ETF34.4121.0011.9214.589.096.42
GMREGlobal Medic20190423A15.0410.840.710.7710.1310.07
GMSGMS Inc.20190423A17.788.712.993.395.725.32
GNAFMicroSectors20190423ETN49.94
GNCGNC Holdings20190423A43.7838.5019.1520.9419.1417.25
GNCAGenocea Bios20190423A160.06130.0183.7790.8046.2439.21
GNEGENIE ENERGY20190423A23.2513.2210.887.392.345.83
GNKGENCO SHIPPI20190423A26.1919.174.335.3314.8413.84
GNLGlobal Net L20190423A5.855.231.202.154.033.09
GNLNGreenlane Ho20190423A78.6368.9046.0451.0122.8617.88
GNMAiShares GNMA20190423ETF8.305.475.025.220.450.25
GNMKGenMark Diag20190423A26.8323.225.496.7117.7316.51
GNOMGlobal X Gen20190423ETF23.8812.549.3611.063.181.47
GNPXGenprex, Inc20190423A301.60300.11286.64296.2613.473.85
GNRSPDR S&P Glo20190423ETF6.724.473.563.460.911.01
GNRCGENERAC HOLD20190423A13.055.390.511.184.884.21
GNTXGentex Corp20190423A5.1520.970.690.6820.3020.33
GNTYGuaranty Ban20190423A78.0038.5926.3929.3012.209.29
GNUSGenius Brand20190423A115.9540.2939.2939.291.001.00
GNWGenworth Fin20190423A26.3321.4011.3212.8810.068.49
GOATVanEck Vecto20190423ETF75.61156.36156.36156.360.000.00
GOAUUS Global GO20190423ETF75.7573.2473.2473.240.000.00
GOEXGlobal X Gol20190423ETF103.0138.1239.7839.78-1.67-1.67
GOGLGolden Ocean20190423A28.3816.3210.7711.015.555.30
GOGOGogo Inc.20190423A21.6022.054.916.5117.1515.59
GOLDBarrick Gold20190423A7.787.403.914.623.502.77
GOLFAcushnet Hol20190423A15.486.327.937.88-1.61-1.56
GOODGladstone Co20190423A17.9314.236.266.717.977.53
GOOGAlphabet Inc20190423A3.922.390.711.171.681.21
GOOGLAlphabet Inc20190423A3.422.992.101.960.901.03
GOOSCanada Goose20190423A5.263.490.931.072.562.42
GOROGold Resourc20190423A28.1125.7220.4421.335.284.40
GOSSGossamer Bio20190423A125.2554.4144.5645.509.868.91
GOVTiShares U.S.20190423ETF4.002.122.132.140.00-0.02
GPCGenuine Part20190423A4.042.751.301.591.451.16
GPIGroup 1 Auto20190423A27.3613.779.489.834.293.94
GPKGraphic Pack20190423A12.627.994.514.663.503.34
GPLGreat Panthe20190423A48.4194.5440.2441.6954.3052.86
GPMTGranite Poin20190423A5.464.382.322.752.061.63
GPNGlobal Payme20190423A3.431.570.250.601.320.96
GPORGulfport Ene20190423A14.3226.354.504.7021.9121.79
GPREGreen Plains20190423A14.9119.822.843.0616.9716.75
GPRKGEOPARK LIMI20190423A28.3122.6916.9219.975.772.72
GPROGoPro, Inc.20190423A15.8414.525.035.329.499.20
GPSThe Gap, Inc20190423A4.523.951.271.722.682.23
GPXGP Strategie20190423A41.6471.4845.6353.0725.8518.42
GQREFlexShares G20190423ETF7.426.005.795.700.210.30
GRAW.R. Grace &20190423A10.483.020.861.042.161.98
GRAFGraf Industr20190423A28.8620.3220.3220.320.000.00
GRBKGreen Brick20190423A86.74105.6319.0716.8486.5688.79
GRCThe Gorman-R20190423A54.5437.0228.9329.138.097.89
GREKGlobal X MSC20190423ETF11.8717.608.296.019.3111.59
GRESIQ ARB Globa20190423ETF16.185.794.895.080.900.70
GRIDFirst Trust20190423ETF18.686.09-2.41-2.418.508.50
GRIFGriffin Indu20190423A1079.83362.84329.74362.7133.100.12
GRINGrindrod Shi20190423A200.98116.6225.6925.6990.9390.93
GRMNGarmin Ltd20190423A3.285.39-0.50-0.255.905.64
GRNBVanEck Vecto20190423ETF25.4224.1924.0424.040.150.15
GRNQGreenpro Cap20190423A660.75463.91444.07453.6919.8410.22
GROWUS Global In20190423A197.27196.46152.94168.8843.5227.58
GRPNGroupon, Inc20190423A29.0521.8110.1210.2011.6911.61
GRTSGritstone On20190423A72.4981.6654.8264.8326.8416.84
GRUAB Svensk Ek20190423ETN104.28134.23134.23134.230.000.00
GRUBGRUBHUB INC.20190423A8.617.223.144.114.083.10
GSGoldman Sach20190423A3.212.961.601.901.361.06
GSATGlobalstar,20190423A35.7827.1310.0612.7517.0614.37
GSBGlobalSCAPE,20190423A120.8189.8379.1386.9710.702.86
GSBCGreat Southe20190423A54.0020.5911.8312.288.768.31
GSCGS Connect S20190423ETN308.71
GSEUGoldman Sach20190423ETF25.8712.9012.7512.750.150.15
GSEWGoldman Sach20190423ETF11.0320.7217.8516.822.873.90
GSHDGoosehead In20190423A56.5438.1313.7817.1024.3521.03
GSIEGoldman Sach20190423ETF12.568.617.988.000.630.61
GSITGSI Technolo20190423A93.2942.8429.0429.5013.8013.34
GSJYGoldman Sach20190423ETF12.423.494.013.48-0.510.02
GSKYGreenSky, In20190423A19.3410.754.314.956.435.80
GSLGlobal Ship20190423A181.19129.85109.95109.5619.9120.29
GSLCGoldman Sach20190423ETF2.641.981.721.480.260.49
GSMFerroglobe P20190423A49.7433.7618.6522.7915.1110.98
GSPBarclays Ban20190423ETN17.969.158.658.090.511.06
GSSGolden Star20190423A31.5227.36-7.162.1034.5325.27
GSSCGS ActiveBet20190423ETF21.7123.6423.2323.380.400.26
GSUMGridsum Hold20190423A102.26222.424.3415.53218.08206.89
GSVGold Standar20190423A80.8664.8056.5651.068.2313.74
GSYInvesco Ultr20190423ETF1.991.571.571.570.000.00
GTGoodyear Tir20190423A5.454.760.781.193.983.57
GTEGran Tierra20190423A40.5136.8512.0816.1724.7720.66
GTESGates Indust20190423A20.9410.292.325.757.974.54
GTHXG1 Therapeut20190423A52.0328.3312.3312.6316.0015.70
GTIMGood Times R20190423A228.43246.36211.28200.7735.0845.59
GTIPGoldman Sach20190423ETF6.156.075.596.070.480.00
GTLSChart Indust20190423A24.0212.795.086.817.715.98
GTNGray Televis20190423A7.405.612.203.383.412.23
GTNAGray Televis20190423A367.20258.1558.6458.64199.51199.51
GTOInvesco Tota20190423ETF39.3017.8817.8617.860.020.02
GTSTriple-S Man20190423A34.5412.903.243.909.669.00
GTTGTT Communic20190423A33.1511.165.505.835.665.33
GTXGarrett Moti20190423A21.1714.047.257.446.786.59
GTYGetty Realty20190423A20.0612.106.135.515.976.59
GTYHGTY Technolo20190423A180.8494.6382.0383.9112.5910.71
GUDBSage ESG Int20190423ETF29.646.486.486.480.000.00
GULFWisdomTree20190423ETF239.84117.57104.83104.8312.7412.74
GUNRFlexShares G20190423ETF3.482.440.870.811.571.64
GUREGulf Resourc20190423A128.43150.01144.13144.315.885.70
GURUGlobal X Gur20190423ETF16.328.758.288.520.470.22
GUSHDirexion Dai20190423ETF7.866.883.923.502.963.38
GVGoldfield Co20190423A98.5090.8161.0961.3729.7229.43
GVAGranite Cons20190423A15.056.323.083.013.243.31
GVALCambria Glob20190423ETF18.9810.529.219.201.311.33
GVIiShares Inte20190423ETF2.463.303.683.69-0.39-0.39
GVIPGoldman Sach20190423ETF19.6927.4835.7635.76-8.28-8.28
GVPGSE Systems,20190423A323.47165.9868.2189.9297.7776.06
GWBGreat Wester20190423A11.334.001.692.022.311.98
GWGHGWG Holdings20190423A271.42517.36506.60506.8510.7610.51
GWREGUIDEWIRE SO20190423A7.536.750.841.615.915.14
GWRSGlobal Water20190423A127.95159.6186.1085.9773.5173.64
GWWW.W. Grainge20190423A8.265.312.873.412.441.90
GWXSPDR S&P Int20190423ETF14.596.755.715.621.041.13
GXCSPDR S&P Chi20190423ETF4.902.812.042.320.770.50
GXFGlobal X FTS20190423ETF115.66131.7297.0497.0434.6734.67
GXGGlobal X MSC20190423ETF26.1021.7818.1018.413.683.37
GYLDArrow Dow Jo20190423ETF141.9067.5771.6971.69-4.12-4.12
GYROGyrodyne, LL20190423A147.99
HHyatt Hotels20190423A8.293.471.011.082.462.39
HAHawaiian Hol20190423A9.655.620.161.175.464.45
HACKETFMG Prime20190423ETF5.692.501.700.980.791.51
HAEHaemonetics20190423A13.294.591.202.473.392.12
HAFCHanmi Financ20190423A18.3013.534.054.659.478.88
HAINHain Celesti20190423A6.2710.012.733.007.287.01
HALHalliburton20190423A3.293.371.501.711.871.66
HALLHallmark Fin20190423A242.36120.8490.6295.6530.2225.19
HALOHalozyme The20190423A12.847.791.382.716.405.07
HAPVanEck Vecto20190423ETF22.7413.0813.0813.080.000.00
HARPHarpoon Ther20190423A312.36335.82325.88333.199.942.63
HASHasbro, Inc.20190423A8.486.700.773.775.932.93
HASIHANNON ARMST20190423A8.225.161.972.423.192.75
HAUDiShares Curr20190423ETF719.1435.5935.5935.590.000.00
HAUZXtrackers In20190423ETF68.5224.9124.9124.910.000.00
HAYNHaynes Inter20190423A70.5225.369.729.9415.6415.42
HBANHuntington B20190423A7.349.342.242.307.107.04
HBBHamilton Bea20190423A216.0976.2263.5163.1612.7213.06
HBCPHome Bancorp20190423A251.06122.30121.30121.951.000.35
HBIHanesbrands,20190423A5.678.012.272.575.745.44
HBIOHarvard Bios20190423A172.9675.6546.9237.1928.7438.46
HBMHudbay Miner20190423A14.2810.881.630.889.269.99
HBMDHoward Banco20190423A130.2994.7870.3978.7524.3916.03
HBNCHorizon Banc20190423A25.9720.201.332.2318.8717.98
HBPHuttig Build20190423A183.07240.84107.53107.13133.31133.71
HCAHCA Healthca20190423A5.714.612.032.662.581.95
HCACHennessy Cap20190423A193.7787.2187.2187.210.000.00
HCAPHarvest Capi20190423A116.1768.9140.5940.8928.3228.02
HCCWarrior Met20190423A11.065.870.271.075.604.80
HCCHHL Acquisiti20190423A69.56
HCCIHeritage-Cry20190423A36.2916.313.754.4012.5711.91
HCFTHunt Compani20190423A69.5842.4426.3328.8616.1113.58
HCHCHC2 Holdings20190423A62.6648.40-0.288.7948.6739.60
HCIHCI Group, I20190423A51.7229.157.9113.9021.2415.25
HCKTHackett Grou20190423A35.8416.005.745.8610.2610.14
HCSGHealthcare S20190423A10.143.852.442.401.411.45
HDHome Depot,20190423A2.211.790.460.821.330.98
HDAWXtrackers MS20190423ETF8.736.937.516.93-0.580.00
HDEFXtrackers MS20190423ETF13.431.070.490.450.590.63
HDGProShares He20190423ETF34.1930.3032.2632.26-1.96-1.96
HDGEAdvisorShare20190423ETF18.4016.2615.4415.300.830.97
HDMVFirst Trust20190423ETF22.6811.7211.5211.720.200.00
HDSHD Supply Ho20190423A4.7813.041.160.7111.8812.34
HDSNHudson Techn20190423A105.8679.9721.6732.1658.3047.81
HDViShares Core20190423ETF1.161.080.320.380.760.70
HEHawaiian Ele20190423A5.103.580.591.562.982.01
HEARTurtle Beach20190423A20.5112.721.68-3.6111.0416.34
HEBTHebron Techn20190423A546.77215.8591.2693.67124.58122.18
HECOStrategy Sha20190423ETF13.787.817.817.810.000.00
HEDJWisdomTree E20190423ETF1.511.670.490.611.181.06
HEEMiShares Curr20190423ETF17.679.839.829.640.000.19
HEESH&E Equipmen20190423A27.4124.272.642.2921.6321.98
HEFAiShares Curr20190423ETF3.352.702.552.650.150.05
HEIHEICO Corpor20190423A9.744.892.723.002.171.88
HEIAHEICO CORP C20190423A9.673.261.111.582.161.68
HELEHelen Of Tro20190423A19.276.166.345.54-0.170.62
HEPHolly Energy20190423A14.128.165.535.892.632.27
HESHess Corpora20190423A4.194.854.704.540.150.31
HESMHess Midstre20190423A24.8910.295.105.885.194.40
HEWCiShares Curr20190423ETF22.3222.7222.4722.470.250.25
HEWGiShares Curr20190423ETF3.683.162.602.560.560.60
HEWIiShares Curr20190423ETF20.815.465.465.460.000.00
HEWJiShares Curr20190423ETF3.223.221.191.612.041.61
HEWLiShares Curr20190423ETF9.415.855.855.850.000.00
HEWPiShares Curr20190423ETF40.519.652.289.657.370.00
HEWUiShares Curr20190423ETF19.415.665.635.660.030.00
HEWWiShares Curr20190423ETF22.9317.6912.3623.025.33-5.33
HEWYiShares Curr20190423ETF46.8147.0647.0247.040.040.02
HEXOHEXO Corp.20190423A14.4313.027.909.065.123.97
HEZUiShares Curr20190423ETF3.282.542.342.210.200.33
HFBLHome Federal20190423A654.39585.68585.68585.680.000.00
HFCHOLLYFRONTIE20190423A4.142.530.830.741.701.79
HFFGHF Foods Gro20190423A200.63
HFWAHeritage Fin20190423A16.099.152.103.617.055.54
HFXEIQ 50 Percen20190423ETF26.0514.166.646.647.537.53
HFXIIQ 50 Percen20190423ETF37.2122.1119.2521.332.860.79
HFXJIQ 50 Percen20190423ETF60.7547.2247.2247.220.000.00
HGSHChina HGS Re20190423A397.41344.08319.10342.2224.981.86
HGVHilton Grand20190423A6.163.441.441.311.992.13
HHCThe Howard H20190423A13.856.103.742.952.363.15
HHHHWealthbridge20190423A826.71
HHSHarte-Hanks,20190423A168.46125.07121.83121.833.243.24
HIHillenbrand,20190423A10.915.251.492.043.763.22
HIBBHibbett Spor20190423A13.086.900.181.156.725.75
HIFSHingham Inst20190423A182.5977.0770.2268.906.858.17
HIGThe Hartford20190423A2.412.111.101.291.000.82
HIHOHighway Hold20190423A282.75193.87190.76190.763.113.11
HIIHuntington I20190423A9.274.001.742.202.271.81
HILHill Interna20190423A48.9117.29-1.20-2.1918.4919.47
HIPSGraniteShare20190423ETF40.0015.8719.0812.29-3.213.58
HIWHighwoods Pr20190423A6.613.291.712.351.590.94
HJLIHancock Jaff20190423A216.88220.06113.82120.47106.2499.59
HJPXiShares Curr20190423ETF25.7131.8431.8431.840.000.00
HLHecla Mining20190423A48.1238.1616.7820.7321.2917.25
HLFHerbalife Nu20190423A4.022.640.560.802.081.84
HLIHoulihan Lok20190423A17.008.733.884.184.854.55
HLITHarmonic Inc20190423A22.2133.597.938.9525.6524.63
HLNEHamilton Lan20190423A42.9414.898.9611.865.933.03
HLTHilton World20190423A2.321.392.561.20-1.170.18
HLXHelix Energy20190423A19.1113.732.425.9511.327.78
HMGHMG / Courtl20190423A493.01238.71167.24204.9271.4733.79
HMHCHoughton Mif20190423A18.1314.54-2.131.9316.6712.61
HMLPHOEGH LNG PA20190423A22.4816.322.025.0214.3011.30
HMNHorace Mann20190423A15.116.362.892.913.473.45
HMNFHMN Financia20190423A198.80195.83200.37200.37-4.54-4.54
HMOPHartford Mun20190423ETF35.9219.6016.4216.423.193.19
HMSTHomeStreet,20190423A19.816.962.993.463.973.50
HMSYHMS Holdings20190423A10.547.62-0.82-0.398.448.01
HMTVHemisphere M20190423A91.8541.6027.7229.4913.8712.11
HNDLStrategy Sha20190423ETF43.3823.1620.9620.962.202.20
HNGRHanger Inc.20190423A46.0219.8512.6914.617.175.24
HNIHNI Corporat20190423A12.938.472.563.525.914.95
HNNAHennessy Adv20190423A147.7970.7412.4412.4458.3058.30
HNRGHallador Ene20190423A73.5045.2712.8913.5832.3831.69
HOFTHooker Furni20190423A45.3159.665.2110.0054.4549.66
HOGHarley-David20190423A9.116.190.411.255.784.94
HOLDAdvisorShare20190423ETF9.04
HOLIHollsys Auto20190423A14.309.590.520.659.088.95
HOLXHologic Inc20190423A3.218.066.066.222.011.86
HOMBHome BancSha20190423A7.745.365.635.39-0.27-0.03
HOMEAt Home Grou20190423A12.158.192.003.276.204.93
HOMZHoya Capital20190423ETF17.8814.5314.5314.530.000.00
HONHoneywell In20190423A1.721.510.640.660.880.86
HONEHarborOne Ba20190423A37.5221.9415.8616.746.095.20
HOOKHOOKIPA Phar20190423A72.1753.7923.9928.2829.8025.51
HOPEHope Bancorp20190423A8.317.881.582.506.305.38
HOTHHoth Therape20190423A1040.99673.83564.55658.79109.2915.05
HOVHovnanian En20190423A54.1131.598.4118.7723.1912.82
HPHelmerich &20190423A6.443.822.182.581.641.24
HPEHewlett Pack20190423A6.074.942.032.392.902.53
HPPHudson Pacif20190423A5.172.620.420.782.191.84
HPQHP Inc.20190423A5.154.851.121.703.733.15
HPRHighPoint Re20190423A34.3331.0814.3715.0716.7016.01
HQYHealthEquity20190423A16.9810.646.406.394.244.25
HRHealthcare R20190423A6.549.641.427.728.231.93
HRBH&R Block, I20190423A3.945.132.582.692.562.45
HRCHILL-ROM HOL20190423A8.103.701.631.732.081.97
HRIHerc Holding20190423A31.5215.626.688.178.947.46
HRLHormel Foods20190423A3.303.791.161.792.622.00
HROWHarrow Healt20190423A90.8463.3717.7626.2545.6137.12
HRTGHERITAGE INS20190423A21.8710.643.674.146.966.49
HRTXHeron Therap20190423A13.6013.063.948.439.114.62
HRZNHorizon Tech20190423A17.6519.4615.1016.024.363.44
HSCHarsco Corpo20190423A19.2620.465.644.7114.8215.75
HSCZiShares Curr20190423ETF18.9413.2114.0114.15-0.80-0.94
HSDTHelius Medic20190423A89.9751.6437.1227.8514.5223.79
HSICHenry Schein20190423A5.534.211.922.232.281.98
HSIIHeidrick & S20190423A23.3813.475.636.207.837.26
HSKAHeska Corp20190423A55.6532.7617.6018.0915.1614.67
HSONHudson Globa20190423A271.77111.4372.6476.3438.7935.09
HSPXGlobal X S&P20190423ETF51.3319.6218.3417.631.291.99
HSTHost Hotels20190423A5.355.863.743.862.132.00
HSTMHealthStream20190423A73.8554.4112.6715.6841.7438.73
HSYThe Hershey20190423A2.922.580.790.951.791.64
HTHersha Hospi20190423A11.556.351.952.124.404.23
HTAHEALTHCARE T20190423A3.863.411.251.372.162.04
HTABHartford Sch20190423ETF194.7430.6530.6530.650.000.00
HTBKHeritage Com20190423A18.1816.440.663.6015.7812.84
HTBXHeat Biologi20190423A135.19100.9254.9460.7345.9840.19
HTGCHercules Cap20190423A8.245.485.085.110.390.36
HTGMHTG Molecula20190423A74.3349.0044.6449.874.36-0.87
HTHHILLTOP HOLD20190423A10.415.402.302.553.112.86
HTLDHeartland Ex20190423A24.5220.1114.4617.705.652.41
HTLFHeartland Fi20190423A27.1010.940.010.8810.9210.06
HTRBHartford Tot20190423ETF47.6128.4928.4928.490.000.00
HTUSHull Tactica20190423ETF22.65206.3581.37112.01124.9894.34
HTZHertz Global20190423A6.7410.959.097.651.873.31
HUBBHubbell Inco20190423A11.863.531.431.772.101.76
HUBGHUB Group In20190423A16.896.55-1.11-1.147.667.68
HUBSHUBSPOT, INC20190423A12.415.992.652.813.343.18
HUDHudson Ltd.20190423A35.2711.637.458.164.193.47
HUMHumana Inc.20190423A10.274.683.473.201.211.47
HUNHuntsman Cor20190423A4.474.431.341.653.092.78
HURCHurco Cos In20190423A66.4233.0528.7928.984.264.07
HURNHuron Consul20190423A72.0522.425.838.2516.5914.17
HUSAHouston Amer20190423A95.44102.2078.1390.1924.0712.01
HUSEStrategy Sha20190423ETF27.2118.9414.9418.644.000.30
HUSVFirst Trust20190423ETF9.967.467.247.240.220.22
HVBCHV Bancorp,20190423A107.9720.7420.7420.740.000.00
HVTHaverty Furn20190423A19.359.632.012.577.627.06
HVTAHaverty Furn20190423A152.17
HWBKHawthorn Ban20190423A186.5080.2674.9874.985.295.29
HWCHancock Whit20190423A10.544.290.891.313.402.97
HWCCHouston Wire20190423A120.9164.3461.4560.872.893.47
HWKNHawkins Inc20190423A96.8450.0711.8818.5238.1931.55
HXLHexcel Corpo20190423A9.085.961.221.744.744.22
HYHYSTER-YALE20190423A57.0119.6311.8512.217.797.42
HYDVanEck Vecto20190423ETF1.861.231.081.070.160.16
HYDBiShares Edge20190423ETF16.6310.6110.0410.610.570.00
HYDWXtrackers Lo20190423ETF6.224.01-2.004.016.010.00
HYEMVanEck Vecto20190423ETF17.7412.404.866.677.545.73
HYGiShares iBox20190423ETF1.151.361.141.200.220.16
HYGHiShares Inte20190423ETF5.863.533.123.120.410.40
HYGVFlexShares H20190423ETF10.987.747.437.130.310.61
HYHGProShares Hi20190423ETF53.0022.3919.4618.592.933.80
HYIHXtrackers Hi20190423ETF66.7343.2443.2443.240.000.00
HYLBXtrackers US20190423ETF2.034.827.687.68-2.86-2.87
HYLDHigh Yield E20190423ETF11.446.995.406.161.590.83
HYLSFirst Trust20190423ETF3.942.772.512.470.260.29
HYLVIQ S&P High20190423ETF14.245.075.075.070.000.00
HYMBSPDR Nuveen20190423ETF9.055.834.674.761.161.07
HYNDWisdomTree T20190423ETF83.5038.8138.7438.740.070.07
HYREHyreCar Inc.20190423A84.3956.9835.9144.5421.0712.43
HYSPIMCO 0-5 Ye20190423ETF1.762.791.612.491.170.30
HYUPXtrackers Hi20190423ETF13.514.284.284.280.000.00
HYXEiShares iBox20190423ETF22.098.818.718.710.100.10
HYXUiShares Glob20190423ETF16.4616.1616.1616.160.000.00
HYZDWisdomTree T20190423ETF33.7214.6111.4111.573.203.03
HZNHorizon Glob20190423A86.5941.2027.3029.4413.9011.76
HZNPHorizon Ther20190423A8.4313.650.519.0213.234.63
HZOMarineMax, I20190423A20.479.164.404.534.764.63
IINTELSAT S.20190423A17.999.463.675.245.794.23
IACIAC/InterAct20190423A15.196.772.423.054.353.72
IAGIAMGold Corp20190423A33.8628.9215.9617.8812.9110.99
IAGGiShares Core20190423ETF3.782.612.762.76-0.16-0.16
IAIiShares U.S.20190423ETF4.962.351.011.321.351.03
IAKiShares U.S.20190423ETF7.656.957.026.84-0.080.11
IARTIntegra Life20190423A9.7812.058.858.893.193.17
IATiShares U.S.20190423ETF3.102.19-0.58-0.352.782.55
IAUFiShares Gold20190423ETF21.63105.71105.71105.710.000.00
IBBiShares Nasd20190423ETF2.561.600.310.331.291.27
IBCEiShares iBon20190423ETF39.5831.5831.5831.580.000.00
IBCPIndependent20190423A16.7012.571.612.2410.9610.33
IBDInspire Corp20190423ETF33.7716.4916.9616.66-0.47-0.17
IBDDiShares iBon20190423ETF33.5430.2926.8826.883.413.41
IBDLiShares iBon20190423ETF4.704.683.843.840.840.84
IBDMiShares iBon20190423ETF4.164.023.022.211.001.81
IBDNiShares iBon20190423ETF6.456.385.565.560.810.81
IBDOiShares iBon20190423ETF8.225.674.694.690.980.98
IBDPiShares iBon20190423ETF6.144.264.274.25-0.010.01
IBDQiShares iBon20190423ETF5.913.303.143.140.160.16
IBDRiShares iBon20190423ETF8.864.354.133.900.220.44
IBDSiShares iBon20190423ETF23.3112.6912.6512.690.040.00
IBDTiShares iBon20190423ETF23.4317.4217.3017.410.120.01
IBIOiBio, Inc.20190423A442.65355.53330.12350.7025.414.84
IBKCIBERIABANK C20190423A10.243.980.571.063.402.92
IBKRInteractive20190423A15.006.952.202.814.764.14
IBMInternationa20190423A1.421.570.750.850.820.72
IBMIiShares iBon20190423ETF7.826.315.945.940.370.37
IBMJiShares iBon20190423ETF10.065.745.705.700.040.04
IBMKiShares iBon20190423ETF15.239.419.419.410.000.00
IBMLiShares iBon20190423ETF11.354.724.674.670.040.04
IBMMiShares iBon20190423ETF13.627.226.886.880.340.34
IBMNiShares iBon20190423ETF20.4416.8616.8616.860.000.00
IBMOiShares iBon20190423ETF26.900.280.280.280.000.00
IBMPiShares iBon20190423ETF16.704.744.744.740.000.00
IBMQiShares iBon20190423ETF94.6655.730.000.0055.7355.73
IBNDSPDR Bloombe20190423ETF36.0720.3420.2520.370.09-0.03
IBOCInternationa20190423A13.756.971.582.045.394.93
IBPINSTALLED BU20190423A23.0359.9969.0265.98-8.91-5.94
IBTXIndependent20190423A44.0711.0612.5811.72-1.53-0.67
IBUYAmplify Onli20190423ETF10.706.224.355.441.870.78
ICADIcad Inc20190423A208.43109.6892.0188.2817.6721.41
ICBKCounty Banco20190423A224.11123.8580.64103.0943.2120.76
ICCCImmucell Cor20190423A421.93239.78215.74216.2724.0423.51
ICCHICC Holdings20190423A353.50
ICDIndependence20190423A48.2634.8218.2021.3016.6213.52
ICEIntercontine20190423A1.951.220.440.520.780.70
ICFiShares Cohe20190423ETF3.072.931.691.991.240.95
ICFIICF Internat20190423A45.1533.2728.4325.964.847.31
ICHRIchor Holdin20190423A19.3423.902.393.5621.5020.34
ICLIsrael Chemi20190423A25.6620.3817.2417.253.143.13
ICLNiShares Glob20190423ETF9.887.443.133.134.304.30
ICOLiShares MSCI20190423ETF58.7925.8324.3624.361.471.47
ICONIconix Brand20190423A73.3067.5256.7151.7310.8215.82
ICOWPacer Develo20190423ETF24.1311.1112.9411.23-1.83-0.11
ICPTIntercept Ph20190423A20.3010.823.764.527.066.30
ICSHiShares Liqu20190423ETF1.991.591.561.560.030.03
ICUIICU Medical20190423A26.8910.434.506.625.933.81
ICVTiShares Conv20190423ETF9.5821.6725.7621.38-4.090.29
IDAIDACORP, Inc20190423A10.006.943.223.243.723.70
IDCCInterDigital20190423A9.716.242.513.554.373.35
IDEViShares Core20190423