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 Avg20190424A6.365.352.522.942.822.41
ETF_AvgVW ETF Avg20190424ETF2.112.821.791.981.010.85
ETN_AvgVW ETN Avg20190424ETN16.1010.018.618.111.391.89
AAgilent Tech20190424A3.2411.422.702.868.738.57
AAAlcoa Corpor20190424A4.383.620.751.162.872.45
AAAUPerth Mint P20190424ETF8.256.546.366.540.180.00
AADRAdvisorShare20190424ETF34.3024.1123.3023.300.810.81
AALAmerican Air20190424A3.283.641.120.952.532.71
AAMCAltisource A20190424A420.83416.47416.47416.470.000.00
AAMEAtlantic Ame20190424A740.63277.34113.62113.62163.72163.72
AANAaron's, Inc20190424A11.628.582.252.606.335.97
AAOIApplied Opto20190424A18.5211.376.403.874.987.50
AAONAaon Inc20190424A24.2327.539.0713.7918.4513.74
AAPADVANCE AUTO20190424A7.233.791.942.211.841.58
AAPLApple Inc.20190424A0.831.110.290.490.820.63
AATAMERICAN ASS20190424A12.563.690.642.143.051.56
AAUAlmaden Mine20190424A113.2399.9295.0193.294.916.63
AAWWAtlas Air Wo20190424A33.6911.604.935.136.676.47
AAXJiShares MSCI20190424ETF1.403.573.053.010.560.58
AAXNAxon Enterpr20190424A19.0013.156.798.136.365.02
ABAllianceBern20190424A9.565.654.163.801.481.85
ABBVABBVIE INC.20190424A2.337.025.365.061.661.95
ABCAmerisourceB20190424A4.942.500.531.311.971.19
ABCBAmeris Banco20190424A11.507.861.482.206.385.65
ABEOAbeona Thera20190424A36.4024.069.6912.6414.3711.43
ABGAsbury Autom20190424A34.4416.8524.2623.50-7.40-6.65
ABIOARCA biophar20190424A299.33106.1455.3361.2450.8144.90
ABMABM Industri20190424A8.683.361.251.432.101.92
ABMDAbiomed Inc20190424A13.4213.717.8610.305.853.40
ABRArbor Realty20190424A7.355.971.451.664.524.31
ABTAbbott Labor20190424A2.482.04-0.23-0.182.282.22
ABTXAllegiance B20190424A24.6613.193.544.229.658.97
ABUSArbutus Biop20190424A75.6551.1332.4432.2918.6918.88
ACAssociated C20190424A110.0376.3983.2684.19-6.88-7.80
ACAArcosa, Inc.20190424A39.3215.0010.3811.734.623.27
ACADAcadia Pharm20190424A14.0810.183.564.546.625.64
ACBAurora Canna20190424A11.0313.7010.2910.843.412.86
ACBIAtlantic Cap20190424A26.2518.794.895.7313.8913.06
ACCAmerican Cam20190424A5.4712.323.033.719.298.61
ACCOAcco Brands20190424A13.0110.467.067.173.383.27
ACERAcer Therape20190424A92.3148.8135.3238.8313.509.99
ACESALPS Clean E20190424ETF36.8624.769.228.5915.5416.17
ACGLArch Capital20190424A3.782.96-0.070.723.032.24
ACHCAcadia Healt20190424A10.637.16-0.96-0.248.117.39
ACHVAchieve Life20190424A69.2240.4623.0327.6317.4412.84
ACIAAcacia Commu20190424A17.259.193.673.795.515.39
ACIUAC Immune SA20190424A62.0554.0521.3123.1832.7430.86
ACIWACI Worldwid20190424A8.0923.322.212.2921.1121.03
ACLSAxcelis Tech20190424A17.9119.803.304.0416.5015.76
ACMAecom20190424A6.113.852.352.411.511.45
ACMRACM Research20190424A66.0249.5510.5414.1839.0235.38
ACNAccenture PL20190424A1.802.441.221.771.220.67
ACNBACNB Corp20190424A178.78110.61110.62110.62-0.01-0.01
ACORAcorda Thera20190424A18.828.64-2.01-0.9010.659.54
ACREAres Commerc20190424A8.845.863.553.422.322.44
ACRSAclaris Ther20190424A36.2424.56-0.512.6725.0821.89
ACRXAcelRx Pharm20190424A27.5722.338.209.3314.1312.98
ACSGXtrackers MS20190424ETF33.3033.7033.7033.700.000.00
ACSIAmerican Cus20190424ETF12.6917.7918.6325.43-0.84-7.64
ACSTAcasti Pharm20190424A95.33125.6187.6189.2938.0036.32
ACTAdvisorShare20190424ETF25.2419.0811.5711.897.527.20
ACTGAcacia Resea20190424A58.8665.3956.2857.109.118.29
ACUAcme United20190424A231.05164.27129.68139.7734.5924.50
ACWFiShares Edge20190424ETF20.1311.576.226.985.354.59
ACWIiShares MSCI20190424ETF1.352.492.151.940.340.55
ACWViShares Edge20190424ETF4.282.782.402.620.390.16
ACWXiShares MSCI20190424ETF2.131.810.280.651.541.16
ACYAeroCentury20190424A303.60
ADBEAdobe Inc.20190424A3.325.863.601.292.264.57
ADCAgree Realty20190424A10.307.822.783.175.044.65
ADESAdvanced Emi20190424A19.8613.356.195.097.168.26
ADIAnalog Devic20190424A2.292.610.650.831.961.78
ADILAdial Pharma20190424A206.18128.0693.5089.0334.5739.03
ADMArcher Danie20190424A2.502.691.391.821.310.87
ADMAADMA Biologi20190424A32.9329.158.807.6620.3521.48
ADMPAdamis Pharm20190424A81.6045.695.7119.9239.9825.77
ADMSAdamas Pharm20190424A34.9730.0114.2014.3615.8215.65
ADNTAdient plc O20190424A7.326.042.142.193.913.86
ADPAutomatic Da20190424A2.263.292.732.740.560.55
ADREInvesco BLDR20190424ETF23.4119.9119.9119.910.000.00
ADROAduro Biotec20190424A48.0556.871.242.3755.6354.50
ADSAlliance Dat20190424A8.044.383.441.410.952.97
ADSKAutodesk Inc20190424A4.672.720.911.331.811.39
ADSWAdvanced Dis20190424A3.862.391.181.291.211.10
ADTADT Inc.20190424A15.6811.787.617.894.163.89
ADTNAdtran Inc20190424A13.9711.682.874.068.817.62
ADUSAddus HomeCa20190424A45.5416.534.054.6312.4811.90
ADVMAdverum Biot20190424A36.9728.3321.9520.356.387.98
ADXSAdvaxis, Inc20190424A55.5037.5424.0619.7213.4817.82
AEAdams Resour20190424A270.55136.76-47.45-80.71184.21217.47
AEEAmeren Corpo20190424A2.964.403.273.671.130.73
AEGNAegion Corp20190424A18.258.743.223.065.515.68
AEHRAehr Test Sy20190424A131.9774.9058.3558.3516.5516.55
AEISAdvanced Ene20190424A22.918.720.460.478.278.25
AELAmerican Equ20190424A9.764.980.941.274.043.71
AEMAgnico Eagle20190424A3.132.660.851.171.811.49
AEMDAETHLON MEDI20190424A174.04215.32187.88196.6027.4518.73
AEOAmerican Eag20190424A4.585.930.721.735.214.20
AEPAmerican Ele20190424A1.601.340.260.631.080.70
AERAercap Holdi20190424A7.655.033.713.821.321.21
AERIAerie Pharma20190424A22.8820.395.5514.7314.845.66
AESAES Corporat20190424A5.704.831.481.873.342.96
AEYADDvantage T20190424A242.89122.32122.32122.320.000.00
AEYEAudioEye, In20190424A237.62118.95114.51114.504.444.44
AEZSAeterna Zent20190424A46.5241.9216.5717.4425.3524.48
AFCAllied Capit20190424A34.1523.0223.0023.000.020.02
AFGAmerican Fin20190424A8.132.931.261.481.671.44
AFHAtlas Financ20190424A110.7984.7265.0775.7019.659.02
AFIArmstrong Fl20190424A24.8710.958.268.042.692.91
AFIFAnfield Univ20190424ETF39.9622.1022.1022.100.000.00
AFINAmerican Fin20190424A26.4628.1110.3312.5717.7815.54
AFKVanEck Vecto20190424ETF31.5245.370.5813.1844.7932.19
AFLAflac Inc.20190424A2.262.650.901.011.761.65
AFMDAffimed N.V.20190424A38.9332.3711.8611.2520.5121.14
AFTYPacer CSOP F20190424ETF29.0216.2717.0616.68-0.79-0.41
AGFIRST MAJEST20190424A16.7011.894.955.726.946.17
AGCOAGCO Corpora20190424A7.213.430.951.672.471.76
AGEAgeX Therape20190424A217.93126.7398.22103.4628.5123.27
AGENAgenus Inc.20190424A39.3339.79-15.61-19.0455.4058.83
AGFSAgroFresh So20190424A63.4742.7715.9818.5426.7924.22
AGGiShares Core20190424ETF0.920.540.480.460.060.08
AGGPIQ Enhanced20190424ETF7.772.472.472.470.000.00
AGGYWisdomTree Y20190424ETF8.757.157.006.930.150.22
AGIAlamos Gold20190424A21.5018.105.365.8512.7312.24
AGIOAgios Pharma20190424A31.4721.935.716.9016.2115.03
AGLEAeglea BioTh20190424A42.3822.666.017.3516.6415.31
AGMFederal Agri20190424A79.2334.6621.5021.9513.1612.72
AGMAFederal Agri20190424A99.6029.8326.4018.393.4311.44
AGMHAGM Group Ho20190424A1170.71842.74842.74842.740.000.00
AGNAllergan plc20190424A5.0614.1311.8613.152.260.98
AGNCAGNC Investm20190424A5.514.461.191.393.273.05
AGNDWisdomTree T20190424ETF66.1137.8937.9237.92-0.03-0.03
AGOAssured Guar20190424A5.432.390.740.811.661.59
AGRAvangrid, In20190424A5.113.260.891.062.372.21
AGROADECOAGRO S.20190424A24.9615.4910.7910.704.704.80
AGRXAgile Therap20190424A106.0668.3065.0964.543.213.76
AGSPlayAGS, Inc20190424A29.3815.259.9610.825.294.43
AGTiShares MSCI20190424ETF60.9733.6135.8035.80-2.19-2.19
AGTCApplied Gene20190424A87.5644.1732.9234.4011.259.78
AGXArgan, Inc20190424A24.9312.847.618.525.234.32
AGYSAgilysys, In20190424A31.9995.118.279.9486.8485.17
AGZiShares Agen20190424ETF3.562.082.052.140.03-0.07
AGZDWisdomTree T20190424ETF15.448.158.708.71-0.54-0.55
AHCA.H. Belo Co20190424A47.5032.6225.1925.387.437.24
AHHArmada Hoffl20190424A10.808.483.944.554.543.93
AHPIAllied Healt20190424A616.302006.612006.612006.610.000.00
AHTAshford Hosp20190424A20.0514.578.559.556.025.01
AIArlington As20190424A13.1110.566.577.153.993.41
AIAiShares Asia20190424ETF8.895.633.864.291.771.34
AIEQAI Powered E20190424ETF17.7914.32-1.77-1.7716.1016.10
AIGAmerican Int20190424A2.482.220.670.771.541.45
AIHSSenmiao Tech20190424A380.79206.48103.47114.60103.0191.88
AIIQAI Powered I20190424ETF18.3642.2446.0042.24-3.760.00
AIMCAltra Indust20190424A12.0816.182.883.3813.3012.80
AIMTAimmune Ther20190424A23.8920.487.478.4813.0212.00
AINAlbany Inter20190424A20.097.173.113.894.063.28
AINCAshford Inc.20190424A232.74138.90113.29123.1625.6115.74
AINVApollo Inves20190424A8.108.927.255.551.673.37
AIQGlobal X Fut20190424ETF45.3033.7219.8420.3013.8713.42
AIRAAR Corp.20190424A16.756.434.254.202.182.23
AIRGAirgain, Inc20190424A59.5729.8211.6919.9018.139.93
AIRIAir Industri20190424A176.96104.9887.7487.7417.2417.24
AIRRFirst Trust20190424ETF21.5417.6716.7016.700.970.97
AIRTAir T Inc20190424A324.00211.42211.23211.230.190.19
AITApplied Indu20190424A27.149.185.285.613.903.57
AIVApartment In20190424A3.242.401.301.471.110.94
AIZAssurant, In20190424A5.892.550.930.971.611.58
AJGArthur J. Ga20190424A2.801.610.530.891.080.72
AJRDAerojet Rock20190424A10.345.921.542.114.383.80
AJXGreat Ajax C20190424A17.287.180.241.686.945.50
AKAMAkamai Techn20190424A3.172.77-0.290.383.062.39
AKBAAkebia Thera20190424A17.2914.856.667.868.197.01
AKCAAkcea Therap20190424A54.7817.4512.238.695.218.76
AKERAkers Biosci20190424A148.78147.43141.69141.615.745.82
AKGAsanko Gold20190424A98.3282.0857.2856.1824.8025.93
AKRAcadia Realt20190424A12.994.010.611.563.402.45
AKRXAkorn, Inc.20190424A35.3727.546.868.7620.6918.79
AKTSAKOUSTIS TEC20190424A37.4429.4210.0012.0819.4217.34
ALAir Lease Co20190424A5.372.390.860.931.541.46
ALACAlberton Acq20190424A29.9622.2722.2722.270.000.00
ALBAlbemarle Co20190424A4.284.451.463.092.991.36
ALBOAlbireo Phar20190424A195.95115.9997.30102.1418.6913.85
ALCAlcon Inc. O20190424A4.081.860.561.071.300.78
ALCOAlico Inc20190424A41.8619.8714.2518.105.621.76
ALDXAldeyra Ther20190424A35.4321.228.8510.6912.3610.54
ALEALLETE, Inc.20190424A17.546.793.894.272.892.51
ALECAlector, Inc20190424A101.7649.3124.2629.4625.0519.85
ALEXAlexander &20190424A15.146.735.025.361.711.38
ALFAAlphaClone A20190424ETF21.22171.4797.7529.5773.72141.90
ALGAlamo Group,20190424A38.6212.948.928.814.024.13
ALGNAlign Techno20190424A11.448.143.093.975.054.18
ALGRAllegro Merg20190424A74.0756.6256.6256.620.000.00
ALGTAllegiant Tr20190424A36.6817.3510.7712.326.585.02
ALIMAlimera Scie20190424A134.0430.2010.6824.5919.535.61
ALJJALJ Regional20190424A414.46224.06186.99217.7037.076.36
ALKAlaska Air G20190424A5.122.911.281.401.631.51
ALKSAlkermes Inc20190424A11.016.921.762.565.164.36
ALLThe Allstate20190424A2.652.001.391.060.610.94
ALLEAllegion Pub20190424A5.331.841.151.160.680.68
ALLKAllakos Inc.20190424A119.9947.4923.2529.2524.2418.23
ALLOAllogene The20190424A37.1714.438.419.486.024.94
ALLTAllot Ltd. O20190424A43.4134.5929.3029.635.294.96
ALLYAlly Financi20190424A3.543.021.181.331.841.69
ALNAAllena Pharm20190424A178.9076.2756.4257.4819.8518.79
ALNYAlnylam Phar20190424A17.6610.752.405.398.355.36
ALOAlio Gold In20190424A73.6455.0950.0650.345.034.75
ALOTAstroNova, I20190424A70.8552.288.7713.2243.5139.06
ALPNAlpine Immun20190424A623.24377.03373.64383.743.39-6.71
ALRMAlarm.com Ho20190424A18.5116.680.370.4516.3116.23
ALRNAileron Ther20190424A249.64107.1862.8594.6944.3312.49
ALSKAlaska Commu20190424A90.9072.3255.9258.0716.4014.25
ALSNALLISON TRAN20190424A4.212.470.020.222.452.25
ALTAltimmune, I20190424A62.5944.6923.8823.1520.8121.55
ALTMAltus Midstr20190424A65.8588.32105.74109.91-17.41-21.59
ALTRAltair Engin20190424A29.7926.1216.5614.469.5611.66
ALTSProShares Mo20190424ETF27.828.058.058.050.000.00
ALTYGlobal X Sup20190424ETF41.0029.5129.5129.510.000.00
ALVAutoliv, Inc20190424A8.284.051.571.992.482.06
ALXAlexander's20190424A61.0230.3220.5524.309.415.40
ALXNAlexion Phar20190424A7.355.304.156.321.15-1.02
ALYAAlithya Grou20190424A255.44176.18168.61168.617.587.58
AMAntero Midst20190424A8.007.693.534.074.163.63
AMAGAMAG Pharmac20190424A29.2319.536.466.3613.0713.17
AMALAmalgamated20190424A210.3168.4263.8362.374.606.05
AMATApplied Mate20190424A2.372.570.770.411.812.17
AMBAAmbarella, I20190424A13.399.992.272.437.727.57
AMBCAmbac Financ20190424A14.2615.558.257.717.307.84
AMCAMC ENTERTAI20190424A8.347.713.593.314.124.40
AMCAiShares Russ20190424ETF9.837.137.137.130.000.00
AMCIAMCI Acquisi20190424A55.3914.040.000.0014.0414.04
AMCXAMC Networks20190424A12.0437.670.821.3436.8436.32
AMDAdvanced Mic20190424A3.515.582.752.762.832.83
AMEAmetek, Inc.20190424A3.302.610.230.392.382.22
AMEDAmedisys Inc20190424A14.7910.584.384.716.205.88
AMEHApollo Medic20190424A93.4530.907.0314.1923.8616.71
AMGAffiliated M20190424A7.753.670.561.543.112.13
AMGNAmgen Inc20190424A2.936.374.935.151.451.22
AMHAMERICAN HOM20190424A4.673.451.051.522.401.92
AMJJP Morgan Al20190424ETN4.013.762.782.930.980.83
AMKRAmkor Techno20190424A11.7411.162.424.678.746.52
AMLPAlerian MLP20190424ETF10.007.584.996.062.591.52
AMNAMN Healthca20190424A15.476.503.003.323.503.17
AMNBAmerican Nat20190424A149.6060.0345.9148.0014.1212.03
AMOTAllied Motio20190424A51.2031.1919.7819.0811.4112.10
AMPAmeriprise F20190424A5.712.99-0.080.463.062.53
AMPEAmpio Pharma20190424A28.4932.0321.9322.4310.119.61
AMPHAmphastar Ph20190424A22.3413.444.875.358.588.09
AMRBAmerican Riv20190424A297.17168.07168.07168.070.000.00
AMRCAmeresco, In20190424A19.009.974.283.365.696.60
AMRHAmeri Holdin20190424A80.78102.4694.3395.468.137.00
AMRKA-Mark Preci20190424A607.51207.39154.39156.7353.0050.66
AMRSAmyris Inc.20190424A21.9420.382.724.4117.6716.00
AMRXAmneal Pharm20190424A16.537.965.734.542.243.43
AMSAmerican Sha20190424A514.72350.85350.54350.540.310.31
AMSCAmerican Sup20190424A29.0616.355.185.9111.1710.44
AMSFAMERISAFE, I20190424A38.3518.379.309.599.088.78
AMSWAAmerican Sof20190424A37.6123.2320.7117.942.525.29
AMTAmerican Tow20190424A3.703.101.481.721.621.38
AMTBAmerant Banc20190424A226.78150.70111.47112.3639.2338.34
AMTBBAmerant Banc20190424A1798.671616.951369.501369.50247.45247.45
AMTDTD Ameritrad20190424A4.735.371.703.393.671.98
AMTXAemetis, Inc20190424A368.58261.95208.18234.9353.7727.02
AMUETRACS Aleri20190424ETN12.749.549.499.900.05-0.36
AMUBETRACS Aleri20190424ETN46.86
AMWDAmerican Woo20190424A28.2611.504.175.367.336.15
AMZAInfraCap MLP20190424ETF16.9913.9312.5912.891.351.04
AMZNAmazon.Com I20190424A2.451.650.690.710.960.94
ANAutoNation,20190424A10.985.370.921.834.453.57
ANABAnaptysBio,20190424A37.8224.1416.959.927.1914.22
ANATAmerican Nat20190424A85.2339.2531.6331.087.628.16
ANDAAndina Acqui20190424A32.32
ANDEAndersons In20190424A26.4114.035.414.638.619.40
ANETArista Netwo20190424A7.044.031.591.912.442.12
ANFAbercrombie20190424A7.274.651.702.122.952.54
ANGIANGI Homeser20190424A11.5614.125.226.238.907.89
ANGLVanEck Vecto20190424ETF4.553.331.652.171.681.16
ANGOAngioDynamic20190424A20.8338.742.993.4335.7535.32
ANHAnworth Mort20190424A23.5122.6217.3716.955.265.68
ANIKAnika Therap20190424A49.0619.347.099.1412.2410.20
ANIPANI Pharmace20190424A53.2932.0014.5216.2017.4815.80
ANIXAnixa Biosci20190424A64.8823.3614.8521.858.511.51
ANSSAnsys Inc20190424A8.684.222.502.291.721.94
ANTMANTHEM, INC.20190424A7.305.114.073.741.041.37
ANYSphere 3D Co20190424A178.6572.3052.3052.9520.0019.35
AOAiShares Core20190424ETF4.684.531.702.572.831.96
AOBCAmerican Out20190424A11.9127.0924.1722.772.924.36
AOKiShares Core20190424ETF9.638.776.847.251.931.52
AOMiShares Core20190424ETF9.044.281.552.752.741.54
AONAon plc Clas20190424A3.281.360.070.761.290.60
AORiShares Core20190424ETF7.094.103.773.300.330.80
AOSA.O. Smith C20190424A3.782.581.001.491.581.10
AOSLAlpha and Om20190424A37.5128.104.246.6723.8621.43
APAmpco-Pittsb20190424A118.1974.1752.4453.5021.7320.67
APAApache Corpo20190424A3.933.541.101.662.441.88
APAMARTISAN PART20190424A9.216.453.103.223.353.22
APDAir Products20190424A4.583.862.643.041.210.82
APDNApplied DNA20190424A211.59271.59322.53229.28-50.9442.32
APEIAmerican Pub20190424A34.1513.196.286.876.926.32
APENApollo Endos20190424A527.44119.20111.83111.837.377.37
APHAmphenol Cor20190424A6.675.031.972.723.062.32
APHAAphria Inc.20190424A12.9011.506.967.744.543.76
APLEApple Hospit20190424A6.164.871.992.272.882.59
APLSApellis Phar20190424A39.7129.275.8627.6823.411.59
APMAptorum Grou20190424A62.29117.17116.15116.271.030.90
APOApollo Globa20190424A7.404.171.441.662.732.51
APOGApogee Enter20190424A18.7516.6711.9812.664.694.01
APPFAppFolio, In20190424A29.1614.086.386.627.697.46
APPNAppian Corpo20190424A15.8711.661.131.5810.5310.08
APPSDigital Turb20190424A29.0823.0610.9511.3612.1111.70
APRNBlue Apron H20190424A22.9721.8617.4217.774.444.10
APTAlpha Pro Te20190424A73.1159.27-13.00-13.0172.2772.28
APTOAptose Biosc20190424A87.2447.5236.5636.5610.9610.96
APTSPreferred Ap20190424A17.709.132.363.146.776.00
APTVAptiv PLC20190424A3.751.870.830.931.040.94
APTXAptinyx Inc.20190424A76.6849.8921.2722.8728.6227.02
APVOAptevo Thera20190424A68.5382.3152.0851.8130.2430.51
APWCAsia Pacific20190424A221.02124.44124.44124.440.000.00
APYApergy Corpo20190424A45.5413.478.878.434.615.04
APYXApyx Medical20190424A52.8336.518.838.3027.6728.20
AQBAquaBounty T20190424A109.5471.9553.8959.1218.0612.83
AQMSAqua Metals,20190424A62.1265.6447.5450.1318.1115.51
AQNAlgonquin Po20190424A9.427.962.903.705.064.25
AQSTAquestive Th20190424A129.7148.7626.3128.0022.4520.76
AQUAEvoqua Water20190424A9.756.476.204.900.271.57
ARANTERO RESOU20190424A12.9810.515.166.125.404.38
ARAAmerican Ren20190424A50.0728.3216.3716.4211.9511.90
ARAVAravive, Inc20190424A173.02178.5036.96108.96141.5569.54
ARAYAccuray Inco20190424A34.5031.2415.5619.1115.7012.18
ARCARC Document20190424A73.5527.4914.1614.3113.3313.19
ARCBArcBest Corp20190424A32.979.610.152.339.477.28
ARCCAres Capital20190424A5.724.391.321.903.072.48
ARCEArco Platfor20190424A463.94188.50150.83140.9337.6747.56
ARCHArch Coal, I20190424A18.806.753.374.033.382.72
ARCOARCOS DORADO20190424A20.1113.021.591.9911.4311.03
ARCTArcturus The20190424A216.78119.43109.85109.699.589.74
ARDArdagh Group20190424A31.9716.491.397.5715.108.92
ARDSAridis Pharm20190424A891.09380.91380.91380.910.000.00
ARDXArdelyx, Inc20190424A61.9630.92-5.571.8136.4829.11
AREAlexandria R20190424A6.062.881.191.451.691.43
ARECAMERICAN RES20190424A685.09718.53907.06718.53-188.530.00
ARESAres Managem20190424A8.884.182.162.592.021.59
ARGOArgo Group I20190424A37.7712.838.128.224.714.62
ARGTGlobal X MSC20190424ETF18.3324.5512.2213.2512.3311.30
ARIAPOLLO COMME20190424A5.616.584.154.512.442.08
ARKFARK Fintech20190424ETF16.0610.4110.8710.69-0.45-0.28
ARKGARK Genomic20190424ETF13.1815.254.775.3910.489.86
ARKKARK Innovati20190424ETF5.015.194.774.710.420.48
ARKQARK Autonomo20190424ETF13.6610.279.949.910.330.35
ARKRArk Restaura20190424A369.51348.77348.77348.770.000.00
ARKWARK Next Gen20190424ETF7.138.677.407.961.280.71
ARLAmerican Rea20190424A186.0161.3661.3661.360.000.00
ARLOArlo Technol20190424A27.2819.949.619.3210.3310.62
ARLPAlliance Res20190424A11.9412.049.349.182.772.87
ARMKARAMARK20190424A4.062.55-0.240.862.791.69
ARNAArena Pharma20190424A29.3014.128.038.506.095.61
ARNCArconic Corp20190424A4.837.174.584.702.622.53
AROCArchrock Inc20190424A10.988.202.602.685.615.52
AROWArrow Financ20190424A121.8550.6829.2033.3421.4817.35
ARPOAerpio Pharm20190424A189.25115.0696.9796.9718.0918.09
ARRARMOUR Resid20190424A5.434.632.872.431.762.20
ARTNAArtesian Res20190424A107.5189.0361.9766.4027.0622.63
ARTWArts-Way Man20190424A480.18329.54251.97251.9777.5777.57
ARVNArvinas, Inc20190424A105.4354.4939.3438.3715.1616.12
ARWArrow Electr20190424A6.192.831.131.691.701.14
ARWRArrowhead Re20190424A9.7810.191.066.419.133.80
ARYAARYA Science20190424A75.0114.1814.1814.180.000.00
ASBAssociated B20190424A4.573.990.681.173.312.81
ASCARDMORE SHIP20190424A35.7923.6515.2015.618.468.05
ASEAGlobal X FTS20190424ETF106.02121.22112.39112.398.838.83
ASETFlexShares R20190424ETF51.8353.3353.3353.330.000.00
ASFIAsta Funding20190424A299.78295.49296.31296.31-0.82-0.82
ASGNASGN Incorpo20190424A14.408.005.375.762.632.24
ASHAshland Glob20190424A8.842.070.981.361.090.71
ASHRXtrackers Ha20190424ETF3.382.271.501.540.760.72
ASHSXtrackers Ha20190424ETF8.494.864.104.120.760.74
ASHXXtrackers MS20190424ETF99.1680.5280.5280.520.000.00
ASIXAdvanSix Inc20190424A20.789.915.725.504.194.41
ASMAvino Silver20190424A51.3142.3735.7435.486.636.89
ASMBAssembly Bio20190424A52.2720.983.626.7117.3614.27
ASNAAscena Retai20190424A89.9974.126.2634.9567.8639.17
ASPNAspen Aeroge20190424A283.52176.57173.02173.793.552.78
ASPSAltisource P20190424A58.2934.789.3314.3625.4620.42
ASPUASPEN GROUP,20190424A129.8687.9959.9051.4728.0936.52
ASRTAssertio The20190424A26.6753.096.707.1246.4446.11
ASRVAmeriServ Fi20190424A51.2235.857.877.8727.9927.99
ASTCAstrotech Co20190424A269.40259.73171.34119.5188.39140.22
ASTEAstec Indust20190424A18.3110.860.983.079.887.79
ASURAsure Softwa20190424A35.9526.564.886.3521.6820.20
ASYSAmtech Syste20190424A58.5840.918.056.8932.8634.02
ATAtlantic Pow20190424A45.9441.6018.1320.1923.4821.41
ATECAlphatec Hol20190424A149.1567.8343.5648.5924.2719.25
ATENA10 NETWORKS20190424A19.2113.267.658.015.615.25
ATESTCTest Symbol20190424A30.7613.1613.1213.080.040.08
ATESTGTEST SYMBOL20190424A30.3016.7416.6316.670.110.07
ATGEAdtalem Glob20190424A8.563.260.621.102.642.16
ATHAthene Holdi20190424A3.612.610.500.742.121.87
ATHXAthersys, In20190424A64.2357.0338.9037.2618.1319.78
ATIAllegheny Te20190424A9.598.785.625.163.163.63
ATKRAtkore Inter20190424A12.356.241.742.214.514.04
ATLCAtlanticus H20190424A288.32191.12197.67191.12-6.550.00
ATLOAMES Nationa20190424A254.95127.71113.80113.7913.9213.92
ATMPiPath Select20190424ETF25.9720.4619.6320.600.83-0.14
ATNIATN Internat20190424A75.4043.1019.6320.7923.4822.31
ATNMActinium Pha20190424A99.09148.71129.14130.8219.5717.89
ATNXAthenex, Inc20190424A32.7436.566.963.3129.6033.25
ATOAtmos Energy20190424A4.813.720.620.803.112.92
ATOMAtomera Inco20190424A261.37109.28102.68102.686.606.60
ATOSAtossa Thera20190424A78.8159.3228.9340.0430.4019.29
ATRAptarGroup,20190424A10.694.441.821.852.622.60
ATRAAtara Biothe20190424A45.3328.8212.4614.7516.3714.08
ATRCAtriCure, In20190424A23.479.043.113.385.935.66
ATROAstronics Co20190424A25.099.095.255.633.843.46
ATRSAntares Phar20190424A37.2338.4825.6228.1812.8910.34
ATSGAir Transpor20190424A20.8713.721.562.2812.1511.46
ATTOAtento S.A.20190424A88.2742.3413.4216.7728.9225.57
ATUSAltice USA,20190424A4.404.861.941.932.922.94
ATVIActivision B20190424A2.512.332.780.69-0.451.64
ATXIAvenue Thera20190424A528.23392.57313.28320.9479.2971.64
AUBNAuburn Natio20190424A423.41194.78183.34194.7811.440.00
AUDCAudioCodes L20190424A20.7517.29-0.463.6417.7513.68
AUGAuryn Resour20190424A112.2566.2645.3452.4720.9213.79
AUMNGolden Miner20190424A263.49202.66196.14196.056.516.61
AUPHAurinia Phar20190424A22.6016.326.306.6510.029.66
AUSFGlobal X Ada20190424ETF23.7516.7917.0617.06-0.26-0.26
AUTOAutoWeb, Inc20190424A187.5266.7358.1456.628.5910.11
AUYYamana Gold,20190424A45.1938.2516.9821.0821.2717.13
AVAAvista Corpo20190424A6.943.103.793.66-0.69-0.56
AVAVAeroVironmen20190424A27.2917.835.939.7011.898.13
AVBAvalonBay Co20190424A7.724.761.812.102.952.66
AVCOAvalon Globo20190424A85.1599.6851.8066.1847.8833.50
AVDAmerican Van20190424A20.7611.163.624.547.556.62
AVEOAVEO Pharmac20190424A32.1439.4434.3631.505.087.94
AVGOBroadcom Inc20190424A4.223.98-0.011.513.992.47
AVGRAvinger, Inc20190424A69.0672.1338.4756.1533.6615.98
AVIDAvid Technol20190424A28.5124.451.663.7622.7920.69
AVLRAvalara, Inc20190424A21.408.924.434.904.494.02
AVNSAvanos Medic20190424A18.025.722.412.603.313.12
AVNWAviat Networ20190424A355.42277.98286.22286.22-8.24-8.24
AVROAVROBIO, Inc20190424A174.6661.0029.9735.8931.0325.11
AVTAvnet, Inc.20190424A6.584.501.471.403.033.10
AVXLAnavex Life20190424A71.0848.8222.0323.4026.7925.42
AVYAvery Dennis20190424A11.606.282.112.514.183.77
AVYAAvaya Holdin20190424A9.384.920.811.384.113.54
AWIArmstrong Wo20190424A7.252.511.231.181.281.33
AWKAmerican Wat20190424A3.752.670.021.712.650.96
AWRAmerican Sta20190424A9.925.260.891.344.373.92
AWREAware Inc20190424A359.96443.60390.39390.3953.2153.21
AWTMAware Ultra-20190424ETF8.483.932.902.901.031.03
AWXAvalon Holdi20190424A141.4578.0571.0764.456.9813.59
AXAxos Financi20190424A16.337.444.384.173.063.27
AXASAbraxas Petr20190424A70.3952.5914.4317.3238.1635.27
AXDXAccelerate D20190424A47.5169.9621.9518.2948.0151.67
AXEAnixter Inte20190424A28.3523.6611.8913.8811.769.77
AXGNAxogen, Inc.20190424A42.5618.8710.4111.758.467.12
AXGTAxovant Gene20190424A102.2873.5957.1554.1416.4319.44
AXJLWisdomTree A20190424ETF25.517.637.047.610.590.02
AXLAmerican Axl20190424A7.545.652.762.962.892.71
AXNXAxonics Modu20190424A121.2179.3623.9526.5455.4152.82
AXPAmerican Exp20190424A2.331.810.931.240.880.57
AXRAMREP Corpor20190424A387.14241.98241.98241.980.000.00
AXSAxis Capital20190424A4.452.340.710.801.641.54
AXSMAxsome Thera20190424A21.5713.933.005.2110.948.72
AXTAAxalta Coati20190424A5.285.030.761.524.283.51
AXTIAXT Inc20190424A39.6947.2312.4819.4634.7527.77
AXUAlexco Resou20190424A50.8351.9340.8046.8111.135.12
AYAtlantica Yi20190424A8.8536.98-0.72-1.9537.7038.93
AYIAcuity Brand20190424A13.155.782.392.863.392.93
AYTUAytu BioScie20190424A119.51120.07109.84105.7210.2314.35
AYXAlteryx, Inc20190424A13.477.384.555.452.831.92
AZOAutoZone, In20190424A12.256.071.772.374.263.68
AZPNAspen Techno20190424A7.903.570.991.692.571.88
AZREAzure Power20190424A273.40141.96135.48135.396.486.58
AZRXAzurRx BioPh20190424A150.93248.4290.0791.41158.35157.01
AZZAZZ Inc.20190424A34.2312.943.544.309.418.65
BBarnes Group20190424A24.707.544.345.023.212.52
BABoeing Compa20190424A3.532.371.381.340.981.02
BABInvesco Taxa20190424ETF4.076.404.154.142.242.25
BACBank of Amer20190424A3.333.030.681.702.351.33
BAHBooz Allen H20190424A2.811.650.550.781.090.87
BALiPath Series20190424ETN33.6131.1231.1231.120.000.00
BAMBrookfield A20190424A2.164.320.880.623.443.71
BANCBanc of Cali20190424A13.9312.096.977.045.135.06
BANDBandwidth In20190424A39.8418.199.998.858.209.34
BANFBancfirst Co20190424A62.8814.155.445.858.708.30
BANRBanner Corp.20190424A46.6318.0910.6211.767.476.34
BANXStoneCastle20190424A185.28121.57120.96120.440.601.12
BAPCredicorp LT20190424A17.195.812.773.853.031.96
BAPRInnovator S&20190424ETF30.2614.157.828.856.335.30
BASIBioanalytica20190424A503.74475.41475.41475.410.000.00
BATRALiberty Medi20190424A26.2419.339.7214.039.615.30
BATRKLiberty Medi20190424A19.709.754.134.145.625.60
BATTAmplify Adva20190424ETF23.5035.7323.3723.3712.3612.36
BAXBaxter Inter20190424A3.082.161.491.420.670.74
BBBlackBerry L20190424A11.198.864.064.424.814.45
BBAXJPMorgan Bet20190424ETF10.968.205.556.062.662.15
BBBYBed Bath & B20190424A6.327.071.431.705.635.37
BBCVirtus LifeS20190424ETF61.5238.2341.6941.69-3.46-3.46
BBCAJPMorgan Bet20190424ETF4.143.372.212.411.140.96
BBCPConcrete Pum20190424A444.31126.66-37.42-29.51164.08156.17
BBDCBarings BDC,20190424A16.418.727.727.421.001.30
BBEUJPMorgan Bet20190424ETF4.883.392.502.300.881.08
BBGIBeasley Broa20190424A102.7956.6842.3147.9914.378.69
BBHVanEck Vecto20190424ETF7.1411.741.882.389.869.36
BBJPJPMorgan Bet20190424ETF4.493.441.922.151.531.29
BBPVirtus LifeS20190424ETF45.7925.6025.2315.870.379.72
BBREJPMorgan Bet20190424ETF4.1829.0249.8249.89-20.80-20.87
BBSAJPMorgan Bet20190424ETF4.764.434.385.180.05-0.76
BBSIBarrett Busi20190424A68.2040.3821.9826.0718.4014.30
BBUBrookfield B20190424A44.4329.5021.9919.607.519.90
BBUSJPMorgan Bet20190424ETF3.797.687.687.680.000.00
BBWBuild-A-Bear20190424A44.9521.57-17.00-14.7838.5736.35
BBXBBX Capital20190424A24.847.835.145.152.692.69
BBYBest Buy Com20190424A2.452.131.231.380.900.75
BCBrunswick Co20190424A6.913.161.001.322.171.84
BCBPBCB Bancorp20190424A63.8686.4855.2555.6231.2230.86
BCCBoise Cascad20190424A19.469.333.884.485.444.84
BCDAberdeen Sta20190424ETF17.9276.3276.3276.320.000.00
BCEBCE, Inc.20190424A2.302.040.890.971.161.08
BCEIBONANZA CREE20190424A22.298.783.304.485.484.30
BCIAberdeen Sta20190424ETF10.948.226.926.931.301.30
BCLIBrainstorm C20190424A144.3657.2439.8142.6217.4314.62
BCMiPath Pure B20190424ETN27.6115.47-10.47-7.5125.9422.99
BCMLBayCom Corp20190424A646.59293.52293.52293.520.000.00
BCOThe Brink's20190424A21.6210.596.547.374.053.22
BCOMB Communicat20190424A340.72297.38275.68275.6821.7021.70
BCORBlucora, Inc20190424A21.8223.194.545.9718.6617.22
BCOVBrightcove,20190424A24.1226.6216.2417.3610.389.26
BCOW1895 Bancorp20190424A209.27
BCPCBalchem Corp20190424A31.0514.445.467.698.996.75
BCRXBioCryst Pha20190424A26.1418.60-0.89-0.5119.4919.11
BCSFBain Capital20190424A64.6530.7419.2319.6711.5111.07
BCTFBancorp 34,20190424A436.2594.1778.5878.5815.5915.59
BDCBelden Inc.20190424A11.105.600.741.234.864.38
BDCSUBS AG Excha20190424ETN36.3723.1221.5722.611.550.51
BDCZETRACS Wells20190424ETN54.48
BDGEBridge Banco20190424A89.6249.4439.9541.259.498.19
BDLFlanigan's E20190424A459.05392.20392.20392.200.000.00
BDNBrandywine R20190424A6.675.252.012.473.252.78
BDRBlonder Tong20190424A843.14725.85725.85725.850.000.00
BDSIBioDelivery20190424A21.6922.498.949.6813.5412.81
BDXBecton, Dick20190424A4.882.030.801.141.230.89
BEBloom Energy20190424A24.0712.596.927.135.675.47
BEATBioTelemetry20190424A17.2816.011.270.7114.7415.30
BECNBeacon Roofi20190424A10.966.514.153.212.363.31
BELFABel Fuse Inc20190424A851.34784.30784.30784.300.000.00
BELFBBel Fuse Inc20190424A226.1672.1720.2721.0351.9051.14
BENFranklin Res20190424A3.722.701.371.231.331.46
BEPBrookfield R20190424A5.533.921.541.892.382.03
BERYBerry Global20190424A5.302.790.520.632.272.16
BFABrown-Forman20190424A23.6418.9322.7722.10-3.84-3.17
BFBBrown-Forman20190424A4.163.271.781.761.491.51
BFAMBRIGHT HORIZ20190424A10.834.811.522.143.292.67
BFCBank First C20190424A558.58392.67403.48395.35-10.81-2.68
BFINBankFinancia20190424A34.1137.8720.9319.9416.9417.93
BFITGlobal X Hea20190424ETF172.63154.54158.57183.71-4.03-29.17
BFORBarron's 40020190424ETF15.4410.769.509.781.260.97
BFSSaul Centers20190424A61.5822.1913.7216.678.475.52
BFSTBusiness Fir20190424A119.2354.4349.2746.945.167.49
BGBunge Limite20190424A3.952.290.251.442.050.86
BGCPBGC Partners20190424A18.5414.424.735.259.699.16
BGFVBig 5 Sporti20190424A60.6155.2627.2637.9528.0017.32
BGGBriggs & Str20190424A11.878.911.993.546.925.37
BGIBirks Group20190424A361.00262.40262.40262.400.000.00
BGRNiShares Glob20190424ETF23.4722.0822.0822.080.000.00
BGSB&G Foods, I20190424A7.946.732.102.664.644.07
BGSFBG Staffing20190424A155.1172.1759.5867.5412.594.63
BHBiglari Hold20190424A96.9636.5930.6431.395.955.20
BHBBar Harbor B20190424A277.16125.5275.8381.2949.6944.23
BHCBausch Healt20190424A4.793.721.351.392.372.34
BHEBenchmark El20190424A8.834.390.871.123.523.28
BHFBrighthouse20190424A7.004.020.871.283.152.74
BHLBBerkshire Hi20190424A11.706.521.323.355.203.17
BHRBraemar Hote20190424A23.9212.443.055.689.396.76
BHTGBioHiTech Gl20190424A421.18169.69156.41156.4113.2913.29
BHVNBiohaven Pha20190424A22.889.105.196.003.903.09
BIBProShares Ul20190424ETF9.9114.7316.0910.15-1.374.58
BIBLInspire 10020190424ETF36.5140.2634.2934.285.985.98
BICKFirst Trust20190424ETF41.5934.1623.8523.8510.3110.31
BIGBig Lots, In20190424A9.327.775.555.432.222.34
BIIBBiogen Inc.20190424A6.685.142.853.132.292.01
BILSPDR Bloombe20190424ETF1.090.940.940.940.000.00
BIMIBOQI Interna20190424A275.31247.74214.39165.9733.3581.77
BIOBio-Rad Labo20190424A15.056.330.652.335.673.99
BIOBBio-Rad Labo20190424A98.7098.5798.5798.570.000.00
BIOCBiocept, Inc20190424A62.0567.6237.5939.1930.0428.43
BIOLBiolase, Inc20190424A369.38151.08143.90132.677.1818.41
BIOXBioceres Cro20190424A205.96112.6361.7860.7350.8651.91
BIPBrookfield I20190424A5.614.232.332.381.911.86
BISProShares Ul20190424ETF16.8212.5516.5813.98-4.03-1.43
BIVVanguard Int20190424ETF1.331.580.670.770.910.81
BIZDVanEck Vecto20190424ETF27.6015.0214.8515.350.17-0.33
BJBJs Wholesal20190424A14.228.550.651.797.906.76
BJANInnovator S&20190424ETF23.9317.0217.0217.020.000.00
BJKVanEck Vecto20190424ETF37.5078.8642.3878.8636.480.00
BJRIBJ's Restaur20190424A12.474.950.971.763.983.19
BJULInnovator S&20190424ETF19.4412.70-4.74-4.7417.4517.45
BKBank of New20190424A2.212.000.770.791.231.20
BKCCBlackRock Ca20190424A17.1419.1111.7316.527.372.59
BKDBrookdale Se20190424A15.9911.956.806.755.165.19
BKEThe Buckle,20190424A14.727.102.753.544.353.56
BKEPBlueknight E20190424A138.8191.9480.5781.8211.3710.12
BKFiShares MSCI20190424ETF7.702.302.162.160.140.14
BKHBlack Hills20190424A9.073.701.551.922.151.79
BKIBlack Knight20190424A6.133.030.450.512.572.51
BKLNInvesco Seni20190424ETF4.362.892.051.910.850.98
BKNGBooking Hold20190424A8.184.361.161.423.162.85
BKSCBank of Sout20190424A114.5654.4518.9017.8735.5536.58
BKTIBK Technolog20190424A115.1775.9660.6560.6515.3215.32
BKUBankunited,20190424A10.548.225.015.513.212.71
BKYIBIO-key Inte20190424A187.46251.71280.49280.71-28.77-29.00
BLBlackLine, I20190424A14.195.692.422.843.272.85
BLBDBlue Bird Co20190424A28.1424.88-2.07-2.2826.9527.15
BLCMBellicum Pha20190424A56.9337.6126.0230.4911.607.13
BLCNReality Shar20190424ETF28.3636.9622.4521.0014.5115.95
BLDTopBuild Cor20190424A25.289.964.323.965.646.01
BLDPBallard Powe20190424A30.6231.2615.1415.1216.1616.18
BLDRBuilders Fir20190424A8.618.850.15-0.728.709.58
BLESInspire Glob20190424ETF85.5354.6154.7654.50-0.150.11
BLFSBioLife Solu20190424A62.8230.5712.8214.1717.7416.40
BLHYVirtus Newfl20190424ETF85.3554.6354.4254.420.210.21
BLINBridgeline D20190424A127.05163.59148.36143.6815.2319.91
BLKBlackrock, I20190424A5.923.241.471.831.771.41
BLKBBlackbaud, I20190424A25.027.453.063.654.393.79
BLLBall Corpora20190424A3.011.951.031.030.920.92
BLMNBloomin' Bra20190424A7.4610.341.431.748.918.61
BLNKBlink Chargi20190424A86.2358.8437.6543.2621.1915.58
BLOKAmplify Tran20190424ETF15.0625.4919.3222.806.182.69
BLPHBellerophon20190424A97.49217.78200.62202.2817.1615.51
BLUEbluebird bio20190424A18.898.511.753.356.765.16
BLVVanguard Lon20190424ETF2.881.831.321.450.510.38
BLXBanco Latino20190424A24.3912.472.894.799.587.68
BMCHBMC Stock Ho20190424A11.325.460.721.004.744.46
BMIBadger Meter20190424A25.629.984.835.175.154.81
BMLPDorsey Wrigh20190424ETF97.2725.96104.22104.22-78.27-78.27
BMOBank of Mont20190424A1.451.710.260.561.441.14
BMRABIOMERICA IN20190424A133.97137.8770.67102.7367.2035.14
BMRCBank of Mari20190424A85.7433.9621.4624.5312.509.43
BMRNBioMarin Pha20190424A9.455.971.932.914.043.06
BMTCBryn Mawr Ba20190424A35.7112.023.755.628.276.40
BMYBristol-Myer20190424A2.273.411.852.361.561.06
BNDVanguard Tot20190424ETF1.241.110.710.700.410.41
BNDCFlexShares C20190424ETF25.5520.1420.2220.14-0.070.00
BNDWVanguard Tot20190424ETF3.641.461.381.380.080.08
BNDXVanguard Tot20190424ETF1.791.501.201.430.300.07
BNEDBarnes & Nob20190424A28.2217.665.837.5711.8210.07
BNFTBenefitfocus20190424A15.8415.105.926.669.188.44
BNGOBionano Geno20190424A644.4680.1880.1880.180.000.00
BNKDMicroSectors20190424ETN26.89
BNKOMicroSectors20190424ETN21.20
BNKUMicroSectors20190424ETN22.97
BNKZMicroSectors20190424ETN24.73
BNSBank of Nova20190424A1.892.230.991.131.241.10
BNSOBonso Electr20190424A409.34387.13387.13387.130.000.00
BOCHBank of Comm20190424A75.5449.7037.3837.0112.3312.69
BOCTInnovator S&20190424ETF23.2010.1710.378.30-0.211.87
BOHBank of Hawa20190424A9.764.401.661.852.742.55
BOKFBOK Financia20190424A61.0833.7321.8723.3411.329.84
BOMNBoston Omaha20190424A92.8058.8740.6040.8718.2718.00
BONDPIMCO Active20190424ETF2.111.481.251.200.240.28
BOOMDMC Global I20190424A22.7611.606.728.674.882.93
BOOTBoot Barn Ho20190424A13.735.342.922.342.413.00
BOSCB.O.S. Bette20190424A331.39188.45188.45188.450.000.00
BOSSGlobal X Fou20190424ETF39.0214.81-27.07-27.0741.8841.88
BOTJBank of the20190424A547.95
BOTZGlobal X Fun20190424ETF4.724.083.671.720.412.36
BOUTInnovator IB20190424ETF55.36255.54-13.14-13.09268.67268.62
BOXBOX, INC.20190424A5.744.821.291.713.533.11
BOXLBoxlight Cor20190424A87.4289.3274.2477.1515.0812.16
BPFHBoston Priva20190424A12.6849.332.282.4847.0446.85
BPMCBlueprint Me20190424A29.3913.602.533.9111.079.70
BPMPBP Midstream20190424A20.3611.897.958.743.943.15
BPMXBioPharmX Co20190424A48.58117.0277.5585.7239.4831.30
BPOPPopular Inc20190424A7.178.865.195.643.673.22
BPRNThe Bank of20190424A191.0443.9431.4732.7712.4711.17
BPTBP Prudhoe B20190424A31.1921.518.3110.0113.2011.50
BPTHBio-Path Hol20190424A60.7036.1415.4816.0920.6720.06
BPYBrookfield P20190424A4.895.982.102.633.883.35
BRBroadridge F20190424A4.393.172.292.650.880.52
BRCBrady Corpor20190424A9.954.030.720.983.313.05
BREWCraft Brew A20190424A29.8336.717.209.1929.5127.52
BRFVanEck Vecto20190424ETF58.5956.1455.5555.550.590.59
BRGBluerock Res20190424A17.6714.098.599.465.504.63
BRIDBridgford Fo20190424A306.85195.23182.43193.1612.802.07
BRKABerkshire Ha20190424A0.010.02
BRKBBERKSHIRE HA20190424A2.113.501.981.621.521.88
BRKLBrookline Ba20190424A14.3613.622.693.4110.9210.21
BRKRBruker Corpo20190424A8.063.94-0.440.084.383.86
BRKSBrooks Autom20190424A10.644.721.862.032.862.69
BRNBarnwell Ind20190424A251.81173.11129.90129.9043.2143.21
BROBrown & Brow20190424A3.374.361.431.702.942.67
BROGBrooge Energ20190424A70.95
BRPABig Rock Par20190424A75.21
BRQSBorqs Techno20190424A1060.15922.42436.10436.10486.31486.31
BRTBRT Apartmen20190424A45.9265.4029.3727.3236.0338.08
BRXBRIXMOR PROP20190424A5.815.482.272.653.242.86
BRYBerry Corpor20190424A38.0043.8112.6713.9731.1429.84
BRZUDirexion Dai20190424ETF6.464.150.991.803.162.35
BSAEInvesco Bull20190424ETF15.839.969.969.960.000.00
BSBEInvesco Bull20190424ETF35.9735.3535.3535.350.000.00
BSCEInvesco Bull20190424ETF29.5531.6331.6331.630.000.00
BSCKInvesco Bull20190424ETF4.723.523.523.520.000.00
BSCLInvesco Bull20190424ETF4.923.132.292.290.840.84
BSCMInvesco Bull20190424ETF5.475.234.814.770.420.46
BSCNInvesco Bull20190424ETF5.183.033.033.030.000.00
BSCOInvesco Bull20190424ETF8.027.564.357.563.210.01
BSCPInvesco Bull20190424ETF9.786.646.776.65-0.13-0.01
BSCQInvesco Bull20190424ETF14.2719.7719.7719.770.000.00
BSCRInvesco Bull20190424ETF18.485.885.775.770.110.11
BSCSInvesco Bull20190424ETF11.149.449.449.440.000.00
BSDEInvesco Bull20190424ETF34.12
BSETBassett Furn20190424A120.3759.1145.1045.7914.0213.32
BSGMBioSig Techn20190424A310.76128.20109.76111.0318.4517.18
BSIGBrightSphere20190424A11.865.712.081.663.634.05
BSJKInvesco Bull20190424ETF4.223.342.482.480.860.86
BSJLInvesco Bull20190424ETF4.815.111.661.643.453.47
BSJMInvesco Bull20190424ETF5.665.174.874.870.300.30
BSJNInvesco Bull20190424ETF5.454.014.014.010.000.00
BSJOInvesco Bull20190424ETF21.667.877.577.750.300.12
BSJPInvesco Bull20190424ETF29.3621.4721.4721.470.000.00
BSJQInvesco Bull20190424ETF17.0913.1912.5312.530.660.66
BSMBlack Stone20190424A17.7112.2716.7915.00-4.51-2.73
BSQRBSQUARE Corp20190424A242.18181.18172.17172.179.019.01
BSRRSierra Banco20190424A260.8551.6222.6828.1028.9523.52
BSTCBioSpecifics20190424A103.2059.1151.9756.347.142.77
BSVVanguard Sho20190424ETF1.270.780.770.790.01-0.01
BSVNBank7 Corp.20190424A155.56194.73150.60150.6044.1444.14
BSXBoston Scien20190424A3.074.664.984.87-0.31-0.21
BTAIBioXcel Ther20190424A162.2194.6655.5761.0339.0933.63
BTALAGFiQ U.S. M20190424ETF24.799.549.239.230.310.31
BTEBaytex Energ20190424A45.7838.3721.8123.2216.5515.14
BTECPrincipal He20190424ETF30.667.477.477.470.000.00
BTGB2Gold Corp.20190424A36.9130.2022.3023.597.906.61
BTNBallantyne S20190424A375.71251.31120.25226.98131.0624.33
BTUPeabody Ener20190424A7.069.41-0.701.2210.118.19
BURLBURLINGTON S20190424A6.525.151.862.213.302.94
BUSEFirst Busey20190424A48.4713.898.117.925.795.98
BUYUSCF SummerH20190424ETF131.0275.3175.3175.310.000.00
BUYNUSCF SummerH20190424ETF87.54
BVBrightView H20190424A28.0812.02-0.71-1.1912.7313.21
BVALBrand Value20190424ETF18.4126.7826.1727.400.62-0.62
BVSNBroadvision20190424A226.33296.75336.03336.03-39.28-39.28
BWBabcock & Wi20190424A72.65199.60186.07185.5914.1914.68
BWABorgWarner I20190424A3.202.38-0.020.412.401.98
BWBBridgewater20190424A129.7252.7733.8246.6318.956.14
BWENBroadwind En20190424A200.5542.1441.8837.730.264.41
BWFGBankwell Fin20190424A184.36260.61256.62256.693.993.92
BWLABowl America20190424A778.39524.11524.11524.110.000.00
BWXSPDR Bloombe20190424ETF4.4411.3810.8010.840.580.54
BWXTBWX Technolo20190424A7.585.502.242.703.262.80
BWZSPDR Bloombe20190424ETF41.3118.5518.4318.430.130.13
BXThe Blacksto20190424A2.733.492.011.791.481.70
BXCBlueLinx Hol20190424A49.9520.7411.5112.179.238.57
BXGBluegreen Va20190424A39.5817.4021.8823.60-4.48-6.20
BXMTBlackstone M20190424A3.255.142.182.342.972.82
BXPBoston Prope20190424A5.472.350.020.162.332.19
BXSBancorpSouth20190424A6.793.57-0.060.623.632.94
BYByline Banco20190424A25.9511.244.745.946.505.30
BYDBoyd Gaming20190424A8.244.341.572.052.772.30
BYFCBroadway Fin20190424A400.64722.28697.42697.4224.8724.87
BYLDiShares Yiel20190424ETF10.298.604.625.393.983.21
BYSIBeyondSpring20190424A282.30190.49148.22164.5142.2725.98
BZHBeazer Homes20190424A14.757.752.182.435.575.32
BZQProShares Ul20190424ETF7.853.980.501.843.482.14
CCitigroup In20190424A1.561.490.370.401.131.09
CAAPCorporacion20190424A76.6127.8715.6620.3612.227.51
CAASChina Automo20190424A339.34108.03108.03108.030.000.00
CABOCable One, I20190424A23.2015.0910.9610.894.604.67
CACCamden Natio20190424A57.6245.8126.0525.9119.7719.90
CACCCredit Accep20190424A26.4512.049.008.943.043.10
CACGClearBridge20190424ETF28.6219.4318.9819.430.460.00
CACICACI INTERNA20190424A15.467.875.446.062.421.81
CADECadence Banc20190424A6.175.271.051.264.224.01
CAECAE INC20190424A6.574.111.561.762.562.35
CAGConagra Bran20190424A3.3237.0638.2836.41-1.170.78
CAHCardinal Hea20190424A3.242.550.710.791.831.75
CAICAI Internat20190424A37.5214.068.588.295.485.77
CAKECheesecake F20190424A8.927.191.842.905.354.29
CALCaleres Inc20190424A14.165.901.942.743.963.16
CALACalithera Bi20190424A40.0933.84-2.571.6236.4232.22
CALFPacer US Sma20190424ETF9.967.197.397.40-0.20-0.20
CALMCal-Maine Fo20190424A14.478.082.602.625.495.46
CALXCALIX, INC.20190424A23.7415.007.749.447.265.56
CAMPCalAmp Corp.20190424A15.3115.40-1.29-0.8816.6916.28
CAMTCamtek Ltd20190424A27.6725.057.278.6117.7916.44
CAPEiPath Shille20190424ETN13.729.918.839.031.090.88
CAPLCrossAmerica20190424A42.9823.2115.7317.637.485.58
CAPRCapricor The20190424A332.68326.67233.18232.1993.5094.48
CARAvis Budget20190424A9.4714.502.343.1912.1611.31
CARACara Therape20190424A18.2719.1110.5213.138.595.98
CARECARTER BANK20190424A149.01105.7287.7787.7717.9517.95
CARGCarGurus, In20190424A13.637.463.343.084.124.38
CAROCarolina Fin20190424A100.5344.5330.8630.2313.6714.30
CARSCars.com Inc20190424A10.976.523.193.043.333.48
CARVCarver Banco20190424A374.46349.88333.06333.0616.8216.82
CARZFirst Trust20190424ETF35.1026.5926.6026.59-0.010.00
CASACasa Systems20190424A21.4616.193.131.7213.0614.47
CASHMeta Financi20190424A15.8421.513.203.1218.3318.41
CASICASI Pharmac20190424A57.1596.6917.0017.1679.7079.53
CASSCass Informa20190424A88.4324.7412.3714.1612.3710.58
CASYCasey's Gene20190424A14.666.633.383.533.253.11
CATCaterpillar20190424A3.242.600.310.882.291.71
CATBCatabasis Ph20190424A51.1438.5415.7817.7222.7620.82
CATCCAMBRIDGE BA20190424A231.00109.0890.6191.9518.4717.13
CATHGlobal X S&P20190424ETF11.6211.8610.8011.051.060.81
CATMCardtronics20190424A18.2710.032.302.887.737.15
CATOCATO CORP20190424A22.279.922.273.157.706.77
CATSCatasys Inc.20190424A84.8743.2823.9927.9319.2915.35
CATYCathay Gener20190424A7.9119.330.831.7118.5017.62
CBChubb Limite20190424A2.774.151.991.062.163.10
CBANColony Bankc20190424A435.04
CBATCBAK Energy20190424A240.17123.7186.7484.6836.9739.03
CBAYCymabay Ther20190424A22.4218.304.825.0613.4813.24
CBBCincinnati B20190424A22.5756.3052.4253.543.882.76
CBFVCB Financial20190424A219.36117.65117.65117.650.000.00
CBIOCatalyst Bio20190424A42.0126.108.447.9917.6618.11
CBLCBL& Associa20190424A94.0787.3651.3854.8535.9932.23
CBLICleveland Bi20190424A293.22224.38161.74162.5762.6461.82
CBMBCBM Bancorp,20190424A75.0031.355.135.1326.2226.22
CBMGCellular Bio20190424A73.6343.7818.2020.2025.5723.57
CBNKCapital Banc20190424A522.52220.42220.42220.420.000.00
CBOECboe Global20190424A4.941.810.920.620.670.97
CBONVanEck Vecto20190424ETF60.9758.0658.0658.060.000.00
CBPOChina Biolog20190424A29.369.274.645.054.634.22
CBRECBRE GROUP,20190424A4.209.82-0.210.1310.039.71
CBRLCracker Barr20190424A8.574.250.610.843.643.41
CBSHCommerce Ban20190424A6.8518.231.301.4916.9416.75
CBTCabot Corpor20190424A11.805.724.524.071.201.64
CBTXCBTX, Inc. C20190424A140.2771.1331.7431.5139.3839.61
CBUCommunity Ba20190424A13.1011.651.411.5710.2510.09
CBZCBIZ, Inc.20190424A20.378.224.054.034.174.19
CCThe Chemours20190424A5.513.020.381.032.641.99
CCBCoastal Fina20190424A269.69159.57166.19166.79-6.61-7.21
CCBGCapital City20190424A205.7161.7757.9055.843.875.93
CCCClarivate An20190424A70.0329.6927.3829.992.31-0.30
CCCLChina Cerami20190424A357.67170.72159.13166.1911.594.53
CCDCalamos Dyna20190424A12.2237.987.777.8430.2030.13
CCEPCoca-Cola Eu20190424A2.812.450.630.711.821.75
CCFChase Corpor20190424A94.5138.3534.6336.423.721.93
CCHCollier Cree20190424A55.5244.543.353.3541.1841.18
CCICrown Castle20190424A3.651.840.840.920.990.92
CCJCameco Corpo20190424A8.716.883.283.343.593.54
CCKCrown Holdin20190424A5.284.071.651.802.432.28
CCLCarnival Cor20190424A2.072.642.252.650.390.00
CCLPCSI Compress20190424A101.8452.0224.2120.3227.8131.70
CCMPCabot Microe20190424A15.997.933.793.154.144.77
CCNECNB Financia20190424A208.21153.59145.47144.448.119.15
CCOClear Channe20190424A55.4546.8724.2825.1122.6021.77
CCOICogent Commu20190424A14.645.212.081.683.133.53
CCORCore Alterna20190424ETF51.8627.5426.0727.541.460.00
CCRCONSOL Coal20190424A78.5229.0122.7622.786.256.23
CCRCChina Custom20190424A397.60369.81358.53358.5311.2811.28
CCRNCross Countr20190424A39.9015.445.445.2210.0010.23
CCSCENTURY COMM20190424A13.935.841.222.014.623.83
CCXIChemoCentryx20190424A26.0217.38-0.962.0218.3415.36
CDAYCeridian HCM20190424A11.475.212.162.933.052.29
CDCVictoryShare20190424ETF8.685.074.834.850.230.21
CDECoeur Mining20190424A27.7923.1611.7212.8211.3910.31
CDEVCentennial R20190424A10.2111.522.692.918.878.61
CDKCDK Global,20190424A5.673.011.061.121.941.88
CDLVictoryShare20190424ETF12.5013.5112.7812.800.730.71
CDLXCardlytics,20190424A69.5213.3816.7116.11-3.32-2.73
CDMOAvid Bioserv20190424A38.0965.1879.5692.92-14.39-27.74
CDNACareDx, Inc.20190424A31.1719.019.4611.769.557.26
CDNSCadence Desi20190424A2.592.472.361.620.110.85
CDORCondor Hospi20190424A178.61101.21102.11104.35-0.89-3.13
CDRCedar Realty20190424A38.8228.2518.5620.059.698.20
CDTXCidara Thera20190424A114.9682.1536.8939.4745.2642.68
CDWCDW Corporat20190424A4.482.38-0.41-0.142.031.77
CDXCChromaDex Co20190424A44.7135.167.0714.0928.0921.07
CDXSCodexis, Inc20190424A19.3316.453.949.7612.516.69
CDZICADIZ, Inc.20190424A28.4621.8812.4313.539.458.35
CECelanese Cor20190424A5.432.480.340.322.142.17
CECECeco Environ20190424A21.6626.537.498.6719.0417.86
CEFSSaba Closed-20190424ETF49.3428.3524.3424.344.014.01
CEICamber Energ20190424A119.68114.6185.6988.0329.0626.60
CEIXCONSOL Energ20190424A24.7611.734.795.986.945.75
CELCellcom Isra20190424A70.6337.7718.1728.4719.609.31
CELCCelcuity Inc20190424A1458.75550.44517.64528.2332.8122.21
CELHCelsius Hold20190424A82.9046.8412.4115.2234.4331.62
CELPCypress Envi20190424A215.28151.48151.12151.120.360.36
CEMBiShares J.P.20190424ETF27.3919.0219.0119.010.000.00
CEMIChembio diag20190424A119.8659.2348.0451.1911.198.05
CENTCentral Gard20190424A20.5214.407.506.196.908.20
CENTACentral Gard20190424A15.487.072.122.204.944.86
CENXCentury Alum20190424A13.8316.95-0.240.2317.2016.73
CEPUCentral Puer20190424A45.7326.6514.1215.8812.5310.78
CEQPCrestwood Eq20190424A17.148.805.035.283.773.52
CERCCerecor Inc.20190424A77.1439.1714.5116.7424.6622.43
CERNCerner Corp20190424A2.803.381.461.461.931.93
CERSCerus Corp20190424A18.3931.757.933.2723.8228.49
CETVCentral Euro20190424A30.4619.208.3410.8210.868.38
CETXCEMTREX INC.20190424A391.52257.50196.42212.8561.0844.06
CEVACEVA Inc.20190424A27.1814.586.769.677.824.91
CEWWisdomTree20190424ETF22.1414.0114.0114.010.000.00
CEYVictoryShare20190424ETF19.446.910.560.006.356.91
CEZVictoryShare20190424ETF10.6812.83-2.40-2.4015.2315.23
CFCF Industrie20190424A5.435.800.850.054.955.75
CFAVictoryShare20190424ETF11.489.548.398.401.151.14
CFBICommunity Fi20190424A86.3946.0638.0838.087.987.98
CFBKCentral Fede20190424A79.1435.68-3.43-2.5639.1138.25
CFFACF Finance A20190424A104.35
CFFIC&F Financia20190424A310.66144.76121.39121.3923.3723.37
CFFNCapitol Fede20190424A8.858.941.421.717.527.23
CFGCitizens Fin20190424A2.864.861.351.873.503.00
CFMSConformis, I20190424A55.8839.8621.4321.8118.4218.04
CFOVictoryShare20190424ETF9.9010.046.576.603.473.43
CFRCullen/Frost20190424A14.165.652.792.982.862.66
CFRXContraFect C20190424A129.9993.4884.7584.518.738.97
CFXColfax Corpo20190424A4.623.412.501.390.922.03
CGThe Carlyle20190424A10.0010.51-0.40-0.8310.9111.34
CGACHINA GREEN20190424A191.92139.24139.96139.95-0.72-0.71
CGBDTCG BDC, Inc20190424A8.857.07-3.70-0.2310.777.30
CGCCanopy Growt20190424A5.243.061.661.821.401.24
CGENCompugen Ltd20190424A75.4736.7129.5227.597.199.12
CGIXCancer Genet20190424A146.82119.3384.20104.2335.1215.10
CGNXCognex Corp20190424A7.855.321.432.003.893.32
CGOCalamos Glob20190424A82.2283.1867.0267.2716.1615.90
CGWInvesco S&P20190424ETF9.434.684.864.88-0.18-0.20
CHADDirexion Dai20190424ETF14.2010.6210.229.820.400.80
CHAPChaparral En20190424A80.5441.7532.4236.279.335.48
CHAUDirexion Dai20190424ETF4.074.202.802.761.401.44
CHCIComstock Hol20190424A790.59358.80298.63311.7860.1747.02
CHCOCity Holding20190424A62.4920.997.978.3413.0212.66
CHCTCommunity He20190424A40.8617.263.845.1113.4312.16
CHDChurch & Dwi20190424A2.832.240.250.182.002.06
CHDNChurchill Do20190424A20.1610.713.304.657.416.06
CHEChemed Corpo20190424A17.686.523.493.333.033.19
CHEFThe Chef's W20190424A23.6213.37-0.641.0414.0212.33
CHEKCheck-Cap Lt20190424A135.7592.3478.2676.2214.0816.12
CHEPAGFiQ U.S. M20190424ETF221.41
CHFSCHF Solution20190424A137.8387.4359.2064.2228.2423.21
CHGGCHEGG, INC.20190424A7.223.841.642.142.201.70
CHGXChange Finan20190424ETF33.7729.2529.2529.250.000.00
CHHChoice Hotel20190424A9.983.110.551.072.562.05
CHICalamos Conv20190424A11.0010.046.956.953.093.08
CHICGlobal X MSC20190424ETF208.7081.7169.2768.9312.4412.78
CHIHGlobal X MSC20190424ETF302.73211.48211.48211.480.000.00
CHIIGlobal X MSC20190424ETF195.5679.5479.5479.540.000.00
CHIKGlobal X MSC20190424ETF69.5457.8055.7955.892.001.91
CHILGlobal X MSC20190424ETF146.2176.2376.2376.230.000.00
CHIMGlobal X MSC20190424ETF168.6677.6277.6277.620.000.00
CHIQGlobal X MSC20190424ETF14.8237.5014.4618.2623.0419.24
CHIRGlobal X MSC20190424ETF191.09
CHISGlobal X MSC20190424ETF1412.95914.36704.70914.36209.660.00
CHIUGlobal X MSC20190424ETF99.63
CHIXGlobal X MSC20190424ETF11.308.784.915.443.873.34
CHKChesapeake E20190424A32.4526.2116.1317.9610.098.25
CHKPCheck Point20190424A4.716.361.614.354.762.01
CHMAChiasma, Inc20190424A63.7157.5928.1231.5529.4726.04
CHMGChemung Fina20190424A255.9088.5970.7771.8317.8116.75
CHMICHERRY HILL20190424A7.585.132.482.622.652.51
CHNALoncar China20190424ETF137.8972.7272.7272.720.000.00
CHNRChina Natura20190424A578.03101.12101.12101.120.000.00
CHRACharah Solut20190424A181.8977.5371.8272.875.714.67
CHRSCoherus BioS20190424A22.4211.963.975.928.006.05
CHRWC.H. Robinso20190424A3.706.261.732.634.543.63
CHSChicos FAS,20190424A26.8919.3511.5611.567.807.76
CHTRCharter Comm20190424A7.073.591.682.061.921.53
CHUYChuy's Holdi20190424A30.1913.975.976.637.997.34
CHWCalamos Glob20190424A15.9211.6510.8510.630.801.01
CHYCalamos Conv20190424A16.0843.0140.1740.342.842.67
CICIGNA Corpor20190424A4.789.424.393.275.036.15
CIACitizens, In20190424A36.5221.1313.3812.857.758.27
CIBRFirst Trust20190424ETF17.148.137.527.860.610.28
CIDVictoryShare20190424ETF62.3630.4630.4930.49-0.03-0.03
CIDMCinedigm Cor20190424A108.7994.3465.9467.1528.4027.19
CIENCiena Corpor20190424A3.032.390.851.021.541.37
CIFSChina Intern20190424A108.5984.8263.2263.1321.6121.70
CIGIColliers Int20190424A18.8611.540.202.0211.349.53
CILVictoryShare20190424ETF29.7315.2515.0915.250.150.00
CIMChimera Inve20190424A5.343.551.461.532.092.02
CINFCincinnati F20190424A4.964.331.501.712.832.62
CINRCINER RESOUR20190424A80.6553.9150.6249.643.294.27
CIOCITY OFFICE20190424A16.0711.645.585.876.075.78
CIRCIRCOR Inter20190424A33.8418.828.5211.2210.307.60
CITCIT Group In20190424A5.963.771.841.991.921.78
CIVBCivista Banc20190424A126.6335.5725.6526.599.928.97
CIXComp X Inter20190424A115.10151.1020.4277.24130.6873.86
CIZVictoryShare20190424ETF44.7218.7918.1217.880.670.92
CIZNCitizens Hol20190424A844.20326.69317.53321.409.165.29
CJJDChina Jo-Jo20190424A101.1166.9328.4340.3138.5026.62
CKHSeacor Holdi20190424A91.4841.6824.2229.3717.4712.32
CKPTCheckpoint T20190424A475.94280.42243.30247.5937.1232.83
CKXCKX Lands, I20190424A131.1423.17-34.49-34.4957.6657.66
CLColgate-Palm20190424A1.613.870.760.323.113.56
CLARClarus Corpo20190424A31.3917.3811.7511.845.635.54
CLBCore Laborat20190424A16.077.494.795.222.702.27
CLBKColumbia Fin20190424A17.7810.963.814.777.156.19
CLBSCaladrius Bi20190424A173.97122.6191.2491.1131.3831.50
CLCTCollectors U20190424A91.4435.1633.3833.581.781.59
CLDBCORTLAND BNC20190424A1096.07950.04950.04950.040.000.00
CLDRCloudera, In20190424A9.388.373.803.854.574.52
CLDTCHATHAM LODG20190424A10.686.412.932.983.483.43
CLDXCelldex Ther20190424A59.8346.9421.2828.1025.6618.84
CLFCleveland-Cl20190424A10.517.563.323.624.223.90
CLFDClearfield,20190424A126.8150.88-23.32-20.3174.2071.19
CLGXCorelogic, I20190424A9.435.711.313.734.401.98
CLHClean Harbor20190424A9.914.011.662.072.351.94
CLIMack-Cali Re20190424A8.624.342.532.911.811.43
CLIRClearSign Te20190424A439.40293.69121.6156.37172.08237.32
CLIXProShares Lo20190424ETF24.4813.0510.1911.312.861.73
CLMTCalumet Spec20190424A84.8078.4744.7731.3133.7147.16
CLNCColony Credi20190424A21.9522.4620.6519.541.812.91
CLNEClean Energy20190424A31.3133.2515.5917.7817.6615.47
CLNYColony Capit20190424A19.6510.7310.3410.230.380.49
CLOUGlobal X Clo20190424ETF18.5510.7316.1416.19-5.41-5.47
CLPRClipper Real20190424A59.8933.1828.2328.324.964.87
CLPSCLPS Incorpo20190424A177.499.959.959.950.000.00
CLRCONTINENTAL20190424A6.673.971.592.452.381.53
CLRBCellectar Bi20190424A243.70143.59114.26133.1929.3310.41
CLRGIQ Chaikin U20190424ETF17.5944.8144.8144.810.000.00
CLROClearOne, In20190424A318.38230.59223.73225.486.865.11
CLSCelestica, I20190424A12.049.572.413.117.156.45
CLSDClearside Bi20190424A87.1256.3737.7442.8318.6313.54
CLSNCelsion Corp20190424A95.2765.6019.0121.7446.5943.87
CLTLInvesco Trea20190424ETF2.731.791.791.790.000.00
CLUBTown Sports20190424A70.5731.270.935.7030.3425.56
CLVSClovis Oncol20190424A17.2214.869.4410.575.434.29
CLWClearwater P20190424A27.6914.562.833.7411.7310.82
CLWTEuro Tech Ho20190424A251.2984.8431.3054.6953.5430.14
CLXClorox Compa20190424A3.062.360.501.361.861.00
CLXTCalyxt, Inc.20190424A86.29181.6664.3064.40117.37117.26
CMCanadian Imp20190424A2.012.111.451.320.660.79
CMAComerica Inc20190424A5.554.512.112.352.402.16
CMBSiShares CMBS20190424ETF6.843.923.833.830.090.09
CMCCommercial M20190424A6.1711.722.402.469.319.27
CMCLCaledonia Mi20190424A1162.19221.49218.37218.373.123.12
CMCOColumbus McK20190424A45.7719.6111.8712.447.747.17
CMCSAComcast Corp20190424A2.424.533.352.211.192.34
CMCTCIM Commerci20190424A343.46250.34250.34250.340.000.00
CMDCantel Medic20190424A18.037.751.171.516.586.24
CMDYiShares Bloo20190424ETF51.0642.2342.2342.230.000.00
CMECME Group In20190424A3.884.380.660.643.723.74
CMFiShares Cali20190424ETF3.121.721.841.55-0.120.16
CMGChipotle Mex20190424A10.227.014.915.032.111.98
CMICummins Inc.20190424A5.012.731.702.241.030.49
CMLSCumulus Medi20190424A175.8281.7139.6958.0242.0223.69
CMOCapstead Mor20190424A12.229.8610.015.80-0.154.06
CMPCompass Mine20190424A13.828.114.063.704.054.41
CMPRCimpress PLC20190424A24.898.251.882.456.375.80
CMRECostamare In20190424A22.7128.3619.7219.518.648.86
CMRXChimerix, In20190424A42.4333.8818.2318.9015.6414.98
CMSCMS Energy C20190424A2.021.860.620.971.230.89
CMTCore Molding20190424A166.9049.9149.9149.910.000.00
CMTLComtech Tele20190424A22.7855.222.874.9952.3450.22
CNXtrackers MS20190424ETF16.0710.448.728.701.721.74
CNACNA Financia20190424A7.283.332.052.191.281.14
CNATConatus Phar20190424A82.82106.4584.0387.1622.4219.29
CNBKACentury Banc20190424A93.9032.2824.1626.578.125.71
CNCCentene Corp20190424A3.756.104.014.612.091.49
CNCEConcert Phar20190424A39.8019.806.256.9213.5412.88
CNCRLoncar Cance20190424ETF39.0131.8026.4425.895.365.91
CNDTConduent Inc20190424A8.357.492.382.455.125.01
CNETChinaNet Onl20190424A104.0482.6667.7068.0614.9714.60
CNFRConifer Hold20190424A513.92437.82437.82437.820.000.00
CNHICNH INDUSTRI20190424A9.307.293.513.713.693.49
CNICanadian Nat20190424A2.311.590.710.810.880.78
CNKCinemark Hol20190424A8.444.503.623.260.881.24
CNMDCONMED Corpo20190424A18.026.073.003.913.062.16
CNNECannae Holdi20190424A15.218.794.925.203.863.59
CNOCNO Financia20190424A6.449.73-0.584.2610.325.48
CNOBCenter Banco20190424A31.6610.455.876.174.574.27
CNPCenterPoint20190424A3.464.002.772.661.231.34
CNQCanadian Nat20190424A3.303.460.181.033.292.44
CNSCohen & Stee20190424A13.334.774.273.640.501.13
CNSLConsolidated20190424A13.289.191.392.047.807.16
CNSTConstellatio20190424A209.7698.9359.1669.0939.7729.84
CNTYCentury Casi20190424A33.4746.1011.299.9734.8136.12
CNXCNX Resource20190424A9.706.961.772.065.184.90
CNXMCNX Midstrea20190424A16.138.983.032.895.956.08
CNXNPC Connectio20190424A54.1822.747.0810.5015.6512.24
CNXTVanEck Vecto20190424ETF22.9813.0010.2710.272.732.73
CNYAiShares MSCI20190424ETF17.8823.9722.0222.921.951.05
COGlobal Cord20190424A63.3239.8515.3618.4624.4921.39
COCPCocrystal Ph20190424A277.11153.27146.01146.017.267.26
CODACoda Octopus20190424A133.3771.3043.5740.6227.7330.67
CODICompass Dive20190424A17.3514.768.658.886.115.88
CODXCo-Diagnosti20190424A195.98102.1394.1894.007.958.13
COFCapital One20190424A3.091.750.530.651.221.10
COGCabot Oil &20190424A4.115.171.612.743.562.43
COHNCohen & Comp20190424A483.56208.49101.0430.69107.44177.79
COHRCoherent Inc20190424A20.699.175.125.424.053.75
COHUCohu Inc20190424A16.038.541.361.937.196.61
COLBColumbia Ban20190424A11.155.581.962.163.623.42
COLDAmericold Re20190424A3.383.411.732.131.691.29
COLLCollegium Ph20190424A25.7633.548.459.6825.0923.86
COLMColumbia Spo20190424A12.465.653.984.511.671.15
COMDirexion Aus20190424ETF18.375.901.975.903.920.00
COMBGraniteShare20190424ETF11.332.40-0.51-0.512.912.91
COMMCommScope Ho20190424A5.565.970.561.095.414.89
COMTiShares Comm20190424ETF14.2212.019.278.472.753.55
CONECyrusOne Inc20190424A7.634.902.172.382.732.52
CONNConn's Inc.20190424A12.797.192.262.564.934.63
COOThe Cooper C20190424A11.154.842.382.702.462.14
COOPMr. Cooper G20190424A18.5914.18-11.08-9.5325.0923.55
COPConocoPhilli20190424A1.913.771.641.952.131.82
COPXGlobal X Cop20190424ETF55.9829.7525.4426.454.313.29
CORCoresite Rea20190424A13.166.413.633.962.782.46
CORECore Mark Ho20190424A21.0910.281.473.278.817.02
CORPPIMCO Invest20190424ETF7.174.003.603.470.390.53
CORRCorEnergy In20190424A22.6611.567.227.134.344.43
CORTCorcept Ther20190424A14.0113.881.982.3011.9311.58
CORVCorrevio Pha20190424A126.55180.54128.67174.5051.876.04
COSTCostco Whole20190424A3.123.841.491.092.352.74
COTYCOTY INC20190424A8.948.691.161.487.547.21
COUPCoupa Softwa20190424A11.946.552.083.014.483.55
COWiPath Series20190424ETN18.4834.3052.0238.88-17.72-4.59
COWNCowen Inc. C20190424A14.0611.463.734.347.737.12
COWZPacer US Cas20190424ETF6.675.255.355.32-0.10-0.07
CPCanadian Pac20190424A6.396.002.193.443.822.57
CPACopa Holding20190424A18.467.911.862.786.055.13
CPAHCounterpath20190424A404.39220.58153.60172.8066.9847.78
CPBCampbell Sou20190424A3.103.190.770.972.432.22
CPECallon Petro20190424A12.2110.883.563.857.327.03
CPFCentral Paci20190424A28.759.023.263.335.755.69
CPGCRESCENT POI20190424A23.8620.878.019.0212.8311.83
CPHCCanterbury P20190424A274.48129.23129.23129.230.000.00
CPHIChina Pharma20190424A173.68192.55180.82183.3611.739.19
CPICPI Inflatio20190424ETF19.86421.54421.54421.540.000.00
CPIXCumberland P20190424A499.46321.40327.47327.47-6.07-6.07
CPKChesapeake U20190424A56.7930.4025.1524.945.255.46
CPLGCorePoint Lo20190424A22.338.43-1.711.9510.146.48
CPLPCapital Prod20190424A34.9823.158.388.4614.7714.69
CPRICapri Holdin20190424A3.383.161.521.761.651.40
CPRTCopart Inc20190424A3.956.690.700.925.995.77
CPRXCatalyst Pha20190424A19.6817.016.626.5910.3910.41
CPSCooper-Stand20190424A31.1211.042.633.478.417.58
CPSHCPS Technolo20190424A298.43222.27239.04239.04-16.77-16.77
CPSIComputer Pro20190424A29.2828.507.269.0721.2519.43
CPSSConsumer Por20190424A145.65129.64124.47123.685.175.96
CPSTCapstone Tur20190424A140.46124.62102.18104.1422.4420.49
CPTCamden Prope20190424A5.954.002.021.901.982.10
CPTACapitala Fin20190424A27.8720.5212.3212.038.208.48
CQPCheniere Ene20190424A28.4617.0213.1315.293.891.74
CQQQInvesco Chin20190424ETF5.934.522.843.891.690.63
CRCrane Compan20190424A16.748.184.975.233.212.95
CRAICRA Internat20190424A53.1820.6414.8713.575.787.08
CRAKVanEck Vecto20190424ETF33.7918.6213.2513.255.385.38
CRBNiShares MSCI20190424ETF13.246.666.706.65-0.030.01
CRBPCorbus Pharm20190424A25.3024.6511.3011.3413.3413.30
CRCCalifornia R20190424A14.527.432.713.964.723.48
CRDACrawford & C20190424A116.9070.1455.0954.7715.0515.38
CRDBCrawford & C20190424A72.3828.9827.2727.771.711.20
CREECree Inc20190424A5.083.492.531.280.962.21
CREGChina Recycl20190424A76.2497.6882.4286.9215.2610.76
CREXCREATIVE REA20190424A426.39210.28206.02206.024.264.26
CRHMCRH Medical20190424A65.6933.9220.8118.7613.1115.16
CRICarter's Inc20190424A9.954.281.231.653.052.63
CRISCuris Inc20190424A129.8889.0175.5384.2113.484.80
CRKComstock Res20190424A34.7918.098.778.959.329.15
CRLCharles Rive20190424A10.284.722.272.202.452.52
CRMsalesforce.c20190424A3.192.150.220.791.931.36
CRMDCorMedix Inc20190424A29.6920.944.918.7516.0312.18
CRMTAmerica's Ca20190424A37.2818.4110.9613.967.454.45
CRNTCeragon Netw20190424A28.1723.9010.9011.3013.0012.61
CRNXCrinetics Ph20190424A199.15135.02135.96126.83-0.948.19
CRONCronos Group20190424A7.957.412.602.764.814.65
CROPIQ Global Ag20190424ETF16.757.18-6.54-6.5413.7113.71
CROXCrocs, Inc.20190424A6.564.510.731.653.782.87
CRSCarpenter Te20190424A16.836.533.634.262.912.28
CRSACrescent Acq20190424A103.63
CRSPCRISPR Thera20190424A31.4521.979.5310.9012.4411.07
CRTCross Timber20190424A125.2492.3168.8073.7023.5118.61
CRUSCirrus Logic20190424A7.269.160.702.568.476.61
CRVLCorvel Corp20190424A48.8122.668.8412.5613.8210.10
CRVSCorvus Pharm20190424A68.4452.0321.6121.5330.4230.50
CRWSCrown Crafts20190424A107.57119.17117.54118.771.630.40
CRYCryoLife, In20190424A19.577.341.342.406.004.94
CSAVictoryShare20190424ETF15.8014.1714.0214.000.150.17
CSBVictoryShare20190424ETF25.0710.61-1.91-1.3812.5311.99
CSBRChampions On20190424A128.7573.2951.9951.0421.2922.24
CSCOCisco System20190424A1.762.260.312.001.950.26
CSDInvesco S&P20190424ETF34.5114.4514.4514.450.000.00
CSFVictoryShare20190424ETF7.487.877.097.090.780.78
CSFLCenterState20190424A22.9619.7011.8912.467.817.24
CSGPCoStar Group20190424A37.2723.009.1211.3513.2811.46
CSGSCSG Systems20190424A14.186.750.541.306.215.46
CSIICardiovascul20190424A15.207.010.821.546.195.47
CSIQCanadian Sol20190424A10.789.555.505.014.054.55
CSLCarlisle Com20190424A17.237.303.664.933.632.37
CSLTCASTLIGHT HE20190424A30.3222.4516.2517.306.205.16
CSMProShares La20190424ETF5.718.978.618.350.360.62
CSMLIQ Chaikin U20190424ETF23.1510.8512.0612.06-1.21-1.21
CSODCornerstone20190424A14.8212.792.382.6610.4110.13
CSPICSP Inc.20190424A836.28112.33112.33112.330.000.00
CSQCalamos Stra20190424A13.558.785.876.092.912.69
CSSEChicken Soup20190424A202.47141.5274.5072.1767.0269.35
CSTECaesarstone20190424A38.2416.998.478.638.528.36
CSTMConstellium20190424A14.4718.1116.6416.461.481.67
CSTRCapStar Fina20190424A156.8086.6168.1570.2418.4716.37
CSUCapital Seni20190424A45.0026.5716.9519.209.617.36
CSVCarriage Ser20190424A22.1711.704.905.356.806.35
CSWCCapital Sout20190424A31.7026.814.665.0922.1521.72
CSWICSW Industri20190424A53.2521.158.1126.2813.04-5.13
CSXCSX Corporat20190424A1.734.771.441.553.343.23
CTASCintas Corp20190424A6.822.830.540.992.291.84
CTBCooper Tire20190424A17.898.452.543.635.914.82
CTBICommunity Tr20190424A67.8743.1112.0513.5331.0629.58
CTEKCynergisTek,20190424A96.32119.16115.26110.273.908.89
CTGComputer Tas20190424A122.27102.9955.3758.0847.6244.91
CTHRCharles & Co20190424A292.83106.0848.1648.1657.9257.92
CTIBYunhong CTI20190424A884.61
CTICCTI BioPharm20190424A72.9750.8140.5840.9710.239.84
CTLCenturyLink,20190424A8.607.353.393.933.963.42
CTLTCATALENT, IN20190424A10.017.635.285.572.352.06
CTMXCytomX Thera20190424A32.2418.046.028.3112.029.72
CTOConsolidated20190424A110.7541.7225.3734.8816.346.84
CTRAContura Ener20190424A38.5518.3411.0613.957.294.40
CTRCCentric Bran20190424A554.15360.24284.10287.4576.1472.80
CTRECARTRUST REI20190424A6.3613.36-0.53-0.6113.8913.97
CTRMCastor Marit20190424A197.56225.91187.68189.0338.2336.89
CTRNCiti Trends,20190424A42.0117.652.032.7015.6214.95
CTSCTS Corporat20190424A32.7012.286.734.885.557.40
CTSHCognizant Te20190424A1.845.743.663.992.081.75
CTSOCytosorbents20190424A38.3639.8416.8819.7722.9620.07
CTTCATCHMARK TI20190424A22.5920.2211.7511.858.478.36
CTXRCitius Pharm20190424A399.072096.642061.562063.3635.0833.28
CTXSCitrix Syste20190424A2.873.572.252.551.321.02
CUBCubic Corpor20190424A14.508.204.114.794.093.41
CUBAHerzfeld Car20190424A90.9880.1119.4271.5760.708.55
CUBECubeSmart20190424A4.472.930.680.702.262.23
CUBICUSTOMERS BA20190424A31.6115.658.177.607.488.05
CUECue Biopharm20190424A80.3450.4268.1934.98-17.7715.44
CUICUI Global,20190424A119.83103.1043.7166.7959.3936.31
CULPCulp, Inc.20190424A128.7265.5763.8963.891.681.68
CUOContinental20190424A82.4141.7034.9834.986.726.72
CUREDirexion Dai20190424ETF9.336.650.08-3.116.569.75
CUROCURO Group H20190424A44.2522.412.875.5119.5416.90
CUTInvesco MSCI20190424ETF27.2114.9713.8614.201.100.76
CUTRCutera, Inc.20190424A25.9117.757.177.6610.5710.09
CUZCousins Prop20190424A10.649.872.783.367.086.51
CVACovanta Hold20190424A6.655.461.041.324.424.15
CVBFCVB Financia20190424A9.175.590.241.215.354.38
CVCOCavco Indust20190424A69.9230.4220.5621.819.868.62
CVCYCentral Vall20190424A83.9843.2921.7123.1121.5820.18
CVECenovus Ener20190424A9.818.961.662.347.306.61
CVEOCIVEO CORPOR20190424A51.0237.9320.4224.2817.5013.66
CVETCovetrus, In20190424A9.517.474.124.953.352.51
CVGICommercial V20190424A25.0017.108.184.738.9212.39
CVGWCalavo Growe20190424A21.059.301.653.697.655.61
CVICVR ENERGY,20190424A14.4310.514.845.285.675.23
CVIACovia Holdin20190424A65.9631.8319.9020.7811.9311.05
CVLTCommault Sys20190424A10.494.802.342.552.462.25
CVLYCodorus Vall20190424A151.99110.3268.6270.8241.6939.50
CVMCel-Sci Corp20190424A33.5640.599.089.4031.5317.19
CVNACarvana Co.20190424A16.0911.486.606.744.884.74
CVRChicago Rive20190424A224.51198.54198.54198.540.000.00
CVSCVS HEALTH C20190424A1.995.493.654.021.851.48
CVTICovenant Tra20190424A27.4217.183.895.9213.2911.26
CVUCPI Aerostru20190424A75.5759.2159.2359.23-0.02-0.02
CVVCVD Equipmen20190424A116.2562.1161.0861.081.031.03
CVXChevron Corp20190424A1.611.981.441.510.540.46
CVYInvesco Zack20190424ETF20.7313.7911.2512.162.551.64
CWCurtiss-Wrig20190424A13.974.701.251.363.453.35
CWBSPDR Bloombe20190424ETF1.961.551.561.63-0.02-0.08
CWBCCommunity We20190424A747.99181.22-227.80-198.42409.02379.64
CWBRCohBar, Inc.20190424A153.29108.3111.3514.5696.9593.75
CWCOConsolidated20190424A44.8435.7531.1631.404.594.35
CWEBDirexion Dai20190424ETF15.048.258.547.99-0.300.26
CWENClearway Ene20190424A8.786.211.802.024.414.18
CWENAClearway Ene20190424A13.267.754.642.423.105.32
CWHCamping Worl20190424A18.5911.463.233.888.237.58
CWISPDR MSCI AC20190424ETF2.982.051.011.371.030.68
CWKCushman & Wa20190424A13.9712.1811.8011.670.390.54
CWSAdvisorShare20190424ETF79.5263.1263.0963.090.030.03
CWSTCasella Wast20190424A18.796.992.353.354.653.64
CWTCalifornia W20190424A13.416.851.381.515.475.34
CXDCChina XD Pla20190424A48.8868.4820.2846.6348.2021.86
CXOCONCHO RESOU20190424A7.514.300.08-1.504.215.80
CXPCOLUMBIA PRO20190424A7.204.281.021.603.252.67
CXSEWisdomTree T20190424ETF19.549.448.098.851.350.59
CXWCoreCivic, I20190424A10.895.032.222.292.812.75
CYCypress Semi20190424A6.176.771.703.645.083.14
CYANCyanotech Co20190424A834.0718.9418.9418.940.000.00
CYBWisdomTree20190424ETF25.6920.069.0820.0610.980.00
CYBECyberoptics20190424A81.5138.5120.8224.6817.6913.83
CYBRCyberArk Sof20190424A11.1416.052.373.0113.6813.04
CYCCCyclacel Pha20190424A177.69115.95105.80111.9310.154.02
CYCNCyclerion Th20190424A215.5289.7568.8574.4720.9015.28
CYDChina Yuchai20190424A52.0436.9425.2327.7111.719.23
CYHCommunity He20190424A28.9825.679.9310.4315.7315.24
CYRNCYREN Ltd.20190424A161.0589.4738.2938.9851.1850.49
CYRXCryoPort, In20190424A31.5219.910.195.9319.7313.99
CYTKCytokinetics20190424A23.8317.834.176.8313.6511.00
CZAInvesco Zack20190424ETF21.2013.2310.4110.872.822.36
CZNCCitizens & N20190424A132.0436.4434.5934.591.841.84
CZRCaesars Ente20190424A10.608.611.461.757.136.85
CZWICitizens Com20190424A272.19246.91196.31195.1050.6051.82
CZZCosan Limite20190424A24.3830.861.222.4429.7128.51
DDominion Ene20190424A1.721.400.530.600.870.79
DACDanaos Corpo20190424A65.0671.4234.9834.4236.4437.01
DAIOData I/O Cor20190424A157.7846.8730.9530.4615.9216.40
DAKTDaktronics I20190424A44.6082.8323.8625.7258.9757.12
DALDelta Air Li20190424A2.331.900.640.561.261.33
DALIFirst Trust20190424ETF14.0610.699.429.421.271.27
DALTAnfield Capi20190424ETF99.9877.0577.2376.88-0.180.18
DANDana Incorpo20190424A7.116.741.161.515.585.26
DARDARLING INGR20190424A6.574.551.431.833.122.72
DAREDare Bioscie20190424A176.25126.81125.76125.761.051.05
DAUDExchange-Tra20190424ETN42.4433.145.612.5527.5330.59
DAXGlobal X Fun20190424ETF31.2328.1224.6926.963.441.16
DBDeutsche Ban20190424A11.778.495.105.503.372.97
DBAWXtrackers MS20190424ETF14.9914.0514.0514.050.000.00
DBDDiebold Nixd20190424A8.757.431.662.165.775.27
DBEFXtrackers MS20190424ETF3.112.672.062.100.610.57
DBEMXtrackers MS20190424ETF39.3823.4321.3923.402.040.03
DBEUXtrackers MS20190424ETF3.414.493.203.571.290.92
DBEZXtrackers MS20190424ETF8.102.964.544.15-1.58-1.19
DBGRXtrackers MS20190424ETF17.3118.1910.1012.638.085.55
DBIDesigner Bra20190424A6.095.742.963.142.782.61
DBJPXtrackers MS20190424ETF3.412.051.931.710.120.34
DBLVAdvisorShare20190424ETF126.97113.29105.80102.447.4910.86
DBVTDBV Technolo20190424A21.2916.64-1.25-0.5517.8917.19
DBXDropbox, Inc20190424A4.945.35-0.250.115.605.24
DCHFExchange-Tra20190424ETN15.16
DCIDonaldson Co20190424A7.413.130.801.002.342.13
DCODucommun Inc20190424A43.1318.224.976.9213.2411.30
DCOMDime Communi20190424A28.0310.674.384.526.296.16
DCPDCP Midstrea20190424A12.477.862.133.905.733.96
DCPHDeciphera Ph20190424A60.1139.2613.9515.6825.3123.58
DDD3D Systems C20190424A9.9810.213.273.196.947.04
DDGProshares Sh20190424ETF32.63
DDIVFirst Trust20190424ETF21.1212.5512.5612.56-0.01-0.01
DDLSWisdomTree D20190424ETF48.3924.9323.1023.101.831.83
DDMProShares Ul20190424ETF2.071.980.720.931.271.05
DDSDillards Inc20190424A15.927.562.203.105.364.47
DDWMWisdomTree D20190424ETF20.3723.8723.6223.730.240.14
DEDeere & Comp20190424A3.722.760.901.291.851.46
DEAEasterly Gov20190424A7.375.483.542.951.952.53
DECKDeckers Outd20190424A13.826.071.402.844.673.24
DEEFXtrackers FT20190424ETF30.607.837.567.500.270.33
DEFInvesco Defe20190424ETF39.0818.4018.3218.340.070.05
DEFAiShares Adap20190424ETF17.1912.816.6412.816.170.00
DEIDouglas Emme20190424A4.002.270.420.601.851.67
DELLDell Technol20190424A5.863.261.362.081.901.18
DEMWisdomTree E20190424ETF3.222.220.721.171.501.05
DENNDENNY'S CORP20190424A10.5913.081.462.0111.6311.08
DESWisdomTree U20190424ETF6.424.201.873.302.330.90
DESPDespegar.com20190424A20.8811.754.415.567.346.19
DEURExchange-Tra20190424ETN10.5710.2512.2111.08-1.96-0.83
DEUSXtrackers Ru20190424ETF11.2411.2113.8213.82-2.62-2.61
DEWWisdomTree G20190424ETF17.4223.7523.7523.750.000.00
DFEWisdomTree E20190424ETF5.034.964.044.140.920.83
DFENDirexion Dai20190424ETF16.0614.4818.5620.31-4.09-5.83
DFFNDIFFUSION PH20190424A383.73568.59559.96562.018.636.58
DFINDonnelley Fi20190424A20.548.464.154.624.313.83
DFJWisdomTree J20190424ETF6.493.242.522.650.720.59
DFNDReality Shar20190424ETF60.2467.7367.7367.730.000.00
DFNLDavis Select20190424ETF31.8526.2025.9025.900.300.30
DFSDiscover Fin20190424A3.161.740.420.661.331.09
DFVSiPath US Tre20190424ETF536.92
DGDollar Gener20190424A4.2320.1519.2817.900.882.25
DGAZVelocityShar20190424ETN14.728.034.884.613.153.43
DGBPExchange-Tra20190424ETN15.6719.8619.5219.860.340.00
DGICADonegal Grou20190424A143.6565.1947.1444.0118.0521.18
DGICBDonegal Grou20190424A703.93
DGIIDigi Interna20190424A16.6023.753.181.9720.5921.80
DGLDVelocityShar20190424ETF4.393.220.950.952.272.27
DGLYDigital Ally20190424A206.10156.49130.33132.3726.1624.12
DGPDB Gold Doub20190424ETN57.4337.8835.5436.902.340.98
DGREWisdomTree T20190424ETF34.4623.1723.1423.170.030.00
DGROiShares Core20190424ETF2.662.412.161.250.251.16
DGRSWisdomTree T20190424ETF25.0410.567.647.642.922.92
DGRWWisdomTree T20190424ETF2.814.220.503.873.720.35
DGSWisdomTree E20190424ETF7.955.572.984.102.591.47
DGTSPDR Global20190424ETF13.049.619.559.350.060.26
DGXQuest Diagno20190424A6.294.320.011.014.313.32
DGZDB Gold Shor20190424ETN60.8340.2636.5537.113.713.15
DHID.R. Horton20190424A2.612.961.171.441.791.52
DHILDiamond Hill20190424A170.7884.9051.0857.2233.4727.33
DHRDanaher Corp20190424A3.822.611.110.101.492.51
DHSWisdomTree U20190424ETF3.772.261.761.970.500.29
DHTDHT HOLDINGS20190424A19.4815.748.669.517.086.23
DHXDHI Group, I20190424A60.3936.4722.5625.6413.9010.83
DIASPDR Dow Jon20190424ETF0.610.47-0.120.150.580.31
DIALColumbia Div20190424ETF18.8612.2512.2512.250.000.00
DIGProShares Ul20190424ETF6.3013.784.235.219.558.57
DIMWisdomTree I20190424ETF15.807.236.647.230.580.00
DINDine Brands20190424A16.897.393.893.243.504.15
DINTDavis Select20190424ETF32.1418.0418.0418.040.000.00
DIODDiodes Inc20190424A18.3911.284.434.506.856.78
DISThe Walt Dis20190424A1.221.240.040.181.201.07
DISCADiscovery, I20190424A3.744.191.480.772.713.42
DISCBDiscovery, I20190424A189.32287.66287.66287.660.000.00
DISCKDiscovery, I20190424A3.994.833.511.951.322.90
DISHDISH Network20190424A4.364.440.930.793.513.65
DITAMCON Distri20190424A230.04189.65128.04155.9061.6133.74
DIVGlobal X Sup20190424ETF9.596.372.092.144.294.23
DIVAAGFiQ Hedged20190424ETF57.6143.4741.4842.721.990.74
DIVBiShares U.S.20190424ETF19.8411.6111.6111.610.000.00
DIVCC-Tracks Exc20190424ETN183.81
DIVOAmplify CWP20190424ETF36.8133.7433.7433.740.000.00
DIVYReality Shar20190424ETF88.5455.7648.6355.767.130.00
DJCIETRACS Linke20190424ETN41.7627.4827.4827.480.000.00
DJDInvesco Dow20190424ETF20.4115.5510.3511.955.203.60
DJPiPath Bloomb20190424ETN4.433.773.553.570.220.20
DJPYExchange-Tra20190424ETN10.7723.0323.0323.030.000.00
DKDelek US Hol20190424A12.2013.842.682.7511.1611.09
DKLDELEK LOGIST20190424A87.3255.3917.2745.7638.129.63
DKSDick's Sport20190424A4.436.710.38-0.106.356.82
DLADelta Appare20190424A107.8161.4642.2243.1319.2418.32
DLBDolby Labora20190424A8.132.840.750.982.101.87
DLBRVelocityShar20190424ETN196.17
DLHCDLH Holdings20190424A91.66137.0480.6680.5356.3756.50
DLNWisdomTree U20190424ETF2.484.482.492.881.991.70
DLNGDYNAGAS LNG20190424A73.8947.9629.3630.9518.6117.01
DLPHDelphi Techn20190424A13.667.743.555.014.192.74
DLPNDolphin Ente20190424A666.64508.76508.76508.760.000.00
DLRDigital Real20190424A4.123.050.441.182.611.87
DLSWisdomTree I20190424ETF4.744.646.216.32-1.57-1.68
DLTHDuluth Holdi20190424A23.4110.743.943.076.797.67
DLTRDollar Tree20190424A3.092.41-0.490.292.902.12
DLXDeluxe Corpo20190424A12.0410.904.965.135.945.77
DMACDiaMedica Th20190424A233.93311.8089.1591.98222.64219.82
DMLPDorchester M20190424A46.29215.3436.4037.21178.93178.13
DMPIDelMar Pharm20190424A467.94287.85211.63207.8476.2280.01
DMRCDigimarc Cor20190424A84.5435.8127.3126.148.509.67
DMREDeltaShares20190424ETF38.83
DMRIDeltaShares20190424ETF118.7375.5275.5275.520.000.00
DMRLDeltaShares20190424ETF37.7910.992.702.708.298.29
DMRMDeltaShares20190424ETF61.9847.2347.2347.230.000.00
DMRSDeltaShares20190424ETF45.8713.97-49.4313.9763.400.00
DNJRGolden Bull20190424A1503.99707.03696.06696.0610.9610.96
DNKNDunkin' Bran20190424A5.842.470.190.392.292.09
DNLWisdomTree G20190424ETF16.3618.9220.7518.92-1.830.00
DNLIDenali Thera20190424A27.8219.553.664.9815.9014.57
DNNDenison Mine20190424A40.0494.3037.8639.0756.4455.23
DNOWNOW INC.20190424A10.4216.852.161.9514.6914.90
DNRDenbury Reso20190424A41.2632.4814.9918.1417.4914.33
DODiamond Offs20190424A9.108.082.763.225.314.85
DOCPHYSICIANS R20190424A6.447.830.590.537.257.33
DOCUDocuSign, In20190424A7.886.311.622.194.694.12
DOGProShares Sh20190424ETF1.871.780.510.761.271.02
DOGSArrow Dogs o20190424ETF179.14
DOGZDogness (Int20190424A334.63208.35199.63199.678.738.68
DOLWisdomTree I20190424ETF13.165.966.876.79-0.92-0.83
DOMODomo, Inc. C20190424A25.1011.894.726.177.175.72
DONWisdomTree U20190424ETF3.101.974.532.52-2.56-0.55
DOOWisdomTree i20190424ETF15.317.067.067.060.000.00
DOOOBRP Inc. Com20190424A18.7311.715.065.166.656.55
DOORMASONITE INT20190424A16.957.944.064.873.883.06
DORMDorman Produ20190424A30.2911.080.803.5610.307.54
DOVDover Corpor20190424A3.641.831.121.320.710.51
DOWDow Inc.20190424A3.571.861.340.730.521.13
DOXAmdocs Limit20190424A6.553.050.430.092.622.96
DPHCDiamondPeak20190424A301.58
DPSTDirexion Dai20190424ETF21.4228.2317.3817.4610.8510.77
DPWDPW Holdings20190424A81.38109.16102.67102.506.486.66
DPZDomino's Piz20190424A14.988.864.565.784.303.08
DRADDigirad Corp20190424A212.62219.5190.2290.22129.29129.29
DREDuke Realty20190424A3.492.810.991.251.811.55
DRHDiamondRock20190424A9.325.590.981.394.604.19
DRIDarden Resta20190424A4.184.281.982.202.302.08
DRIODarioHealth20190424A208.29155.23150.61150.604.624.63
DRIPDirexion Dai20190424ETF12.5811.097.826.613.274.48
DRIVGlobal X Aut20190424ETF16.2451.5919.1819.7932.4131.80
DRNDirexion Dai20190424ETF50.6029.3420.3822.938.966.41
DRNADicerna Phar20190424A26.9127.6112.3212.5715.2815.03
DRQDril-Quip, I20190424A28.4411.594.175.237.426.36
DRRMarket Vecto20190424ETN191.11315.40315.40315.400.000.00
DRRXDurect Corp20190424A144.6791.3275.5377.0515.7914.27
DRSKAptus Define20190424ETF14.446.256.246.240.010.01
DRVDirexion Dai20190424ETF26.3819.3411.2115.538.143.81
DRWWisdomTree G20190424ETF11.7111.6311.5311.530.100.10
DSDrive Shack20190424A25.6120.402.82-1.0917.5921.50
DSEDuff & Phelp20190424A24.4117.749.169.168.578.57
DSGXDescartes Sy20190424A10.265.073.331.531.743.54
DSIiShares MSCI20190424ETF2.881.561.171.230.400.33
DSKEDaseke, Inc.20190424A48.5044.5234.3632.5010.1612.02
DSLVVelocityShar20190424ETF15.697.896.376.931.520.96
DSPGDSP Group In20190424A32.3312.895.322.337.5810.57
DSSDocument Sec20190424A104.1794.0723.7246.5270.3547.54
DSSIDiamond S Sh20190424A39.0926.0314.3917.0911.638.93
DSTLDistillate U20190424ETF25.3411.6111.1611.160.450.45
DSWLDeswell Indu20190424A37.0829.7629.7629.760.000.00
DSXDiana Shippi20190424A34.4527.0818.9716.018.1111.07
DTDWisdomTree U20190424ETF3.661.911.501.780.410.12
DTEDTE Energy C20190424A4.103.331.292.042.041.29
DTEADAVIDsTEA In20190424A133.5470.2855.6355.5914.6514.68
DTECALPS Disrupt20190424ETF34.7028.2828.8928.89-0.61-0.61
DTHWisdomTree I20190424ETF15.2814.2311.3313.602.900.63
DTILPrecision Bi20190424A111.9366.2827.9234.4238.3631.86
DTNWisdomTree U20190424ETF3.792.641.511.131.131.51
DTODB Crude Oil20190424ETN362.99185.83158.05164.4727.7821.37
DTSSDatasea Inc.20190424A929.48979.25414.31414.31564.95564.95
DTUSiPath US Tre20190424ETF288.10291.77291.77291.770.000.00
DUGProShares Ul20190424ETF7.704.180.301.933.882.25
DUKDuke Energy20190424A1.731.180.620.640.560.54
DURAVanEck Vecto20190424ETF6.134.233.714.100.520.13
DUSADavis Select20190424ETF20.198.028.067.73-0.040.30
DUSLDirexion Dai20190424ETF27.2217.4315.1515.262.282.17
DUSTDirexion Dai20190424ETF4.804.371.301.193.083.18
DVADaVita Inc.20190424A5.863.131.201.441.931.69
DVAXDynavax Tech20190424A26.0818.9010.6910.428.218.49
DVDDover Motors20190424A107.07171.84-26.24-15.53198.08187.37
DVLUFirst Trust20190424ETF78.0575.0777.0677.06-1.99-1.99
DVNDevon Energy20190424A3.023.391.761.311.652.10
DVOLFirst Trust20190424ETF67.994.864.864.860.000.00
DVPDeep Value E20190424ETF15.9211.8911.6311.700.260.18
DVYiShares Sele20190424ETF1.861.160.720.880.450.29
DVYAiShares Asia20190424ETF30.6420.8320.8320.830.000.00
DVYEiShares Emer20190424ETF6.344.764.775.16-0.01-0.40
DWASInvesco DWA20190424ETF15.267.437.027.180.410.25
DWATArrow Invest20190424ETF104.7589.4989.4989.490.000.00
DWCRArrow DWA Co20190424ETF67.7024.8728.3028.30-3.43-3.43
DWFISPDR Dorsey20190424ETF21.5210.6710.6710.670.000.00
DWLDDavis Select20190424ETF27.2219.0918.6818.680.410.41
DWMWisdomTree I20190424ETF12.277.825.244.522.583.30
DWMCAdvisorShare20190424ETF161.53185.41185.41185.410.000.00
DWMFWisdomTree I20190424ETF34.6630.3129.7129.710.600.60
DWPPFirst Trust20190424ETF36.8723.0823.0823.080.000.00
DWSHAdvisorShare20190424ETF48.2626.9727.2927.29-0.33-0.33
DWSNDawson Geoph20190424A78.8540.2529.6631.4110.588.83
DWXSPDR S&P Int20190424ETF5.763.803.533.680.270.13
DXDynex Capita20190424A16.2413.6911.4811.322.222.38
DXCDXC Technolo20190424A4.963.241.491.911.751.33
DXCMDexCom, Inc.20190424A14.6510.744.104.226.646.52
DXDProShares Ul20190424ETF3.723.260.780.832.472.43
DXGEWisdomTree G20190424ETF19.5011.4410.9411.370.500.06
DXJWisdomTree J20190424ETF1.932.24-0.061.522.300.71
DXJSWisdomTree J20190424ETF18.7912.419.028.493.403.92
DXLGDestination20190424A162.36134.1063.2967.4870.8166.62
DXPEDXP Enterpri20190424A68.3824.543.375.0921.1619.45
DXYNDixie Group20190424A641.71472.36472.36479.760.00-7.39
DYDycom Indust20190424A14.556.312.863.003.453.31
DYAIDyadic Inter20190424A201.58141.77125.55125.5516.2216.22
DYLSWisdomTree D20190424ETF15.5828.8925.6425.753.253.14
DYNFBlackRock U.20190424ETF12.6118.8118.8118.810.000.00
DYNTDynatronics20190424A86.06244.66221.03221.0323.6323.63
DZKDirexion Dai20190424ETF68.7834.9627.2334.027.730.93
DZSIDASAN Zhone20190424A346.39110.3783.2184.4527.1625.91
DZZDB Gold Doub20190424ETN38.5723.0223.5323.48-0.51-0.46
EAElectronic A20190424A3.414.021.111.302.912.72
EAFGrafTech Int20190424A13.499.14-1.061.0010.208.14
EAGGiShares ESG20190424ETF8.938.218.278.27-0.06-0.06
EARNELLINGTON RE20190424A23.7212.248.218.434.033.81
EARSAuris Medica20190424A257.65315.30301.20301.2014.1014.10
EASGXtrackers MS20190424ETF17.41
EASIAmplify EASI20190424ETF18.5110.3910.3410.340.050.05
EASTEASTSIDE DIS20190424A93.8632.2631.2231.401.050.86
EATBrinker Inte20190424A8.015.621.912.433.713.19
EBEventbrite,20190424A32.4532.9525.3325.947.637.01
EBAYeBay Inc20190424A2.813.42-0.030.483.452.95
EBFEnnis, Inc.20190424A17.9110.295.305.944.994.35
EBIXEbix Inc20190424A28.0519.4813.7614.555.714.92
EBIZGlobal X E-c20190424ETF8.8647.3139.4642.047.855.27
EBMTEagle Bancor20190424A187.1290.2490.2490.240.000.00
EBNDSPDR Bloombe20190424ETF5.752.102.501.41-0.400.70
EBSEmergent Bio20190424A17.858.552.813.095.745.46
EBSBMeridian Ban20190424A25.9132.7615.6016.4717.1716.29
EBTCEnterprise B20190424A452.82188.4494.57127.6593.8760.78
ECHiShares MSCI20190424ETF7.384.801.492.523.312.28
ECHOEcho Global20190424A30.0711.083.825.007.266.08
ECLEcolab, Inc.20190424A2.881.590.600.570.991.03
ECNSiShares MSCI20190424ETF51.9655.8825.3948.3730.497.51
ECOLUS Ecology,20190424A30.8716.425.435.6310.9910.79
ECOMCHANNELADVIS20190424A30.8813.576.827.126.756.46
ECONColumbia Eme20190424ETF7.275.034.294.540.740.49
ECORelectroCore,20190424A223.04109.70101.36102.938.346.77
ECPGEncore Capit20190424A20.509.400.210.599.198.81
ECTECA Marcellu20190424A83.30107.5448.6849.1958.8658.35
EDConsolidated20190424A2.562.671.822.170.850.51
EDCDirexion Dai20190424ETF5.413.511.571.911.941.60
EDENiShares MSCI20190424ETF17.2910.3410.9710.97-0.63-0.63
EDITEditas Medic20190424A21.2813.151.853.3411.309.81
EDIVSPDR S&P Eme20190424ETF30.0217.1612.5813.554.593.61
EDNTEdison Natio20190424A604.06337.05334.35333.982.703.06
EDOGALPS Emergin20190424ETF41.5734.4034.4034.400.000.00
EDOWFirst Trust20190424ETF24.9413.3513.3513.350.000.00
EDRYEuroDry Ltd.20190424A259.37208.14-110.97-110.97319.10319.10
EDUCEducational20190424A266.45177.30177.43177.38-0.13-0.08
EDVVanguard Wor20190424ETF4.633.843.003.100.840.74
EDZDirexion Dai20190424ETF4.162.880.690.812.192.07
EEEl Paso Elec20190424A12.874.65-0.221.004.873.65
EEFTEuronet Worl20190424A12.875.853.474.532.381.33
EEHELEMENTS Lin20190424ETN434.19
EELVInvesco S&P20190424ETF38.7826.2424.2624.181.982.06
EEMiShares MSCI20190424ETF2.292.411.151.511.260.90
EEMAiShares MSCI20190424ETF22.458.918.317.670.601.24
EEMDAAM S&P Emer20190424ETF60.1615.1411.5615.143.580.00
EEMOInvesco S&P20190424ETF79.2567.2451.1651.1616.0816.08
EEMSiShares MSCI20190424ETF26.8671.9214.0714.1857.8557.74
EEMViShares Edge20190424ETF1.951.451.121.130.340.32
EEMXSPDR MSCI Em20190424ETF10.5713.3010.5510.052.753.25
EESWisdomTree U20190424ETF9.756.135.685.870.450.26
EETProShares Ul20190424ETF59.7017.1116.9116.900.200.20
EEVProShares Tr20190424ETF6.603.452.262.241.181.21
EEXEmerald Hold20190424A24.1511.810.822.1710.999.64
EFAiShares MSCI20190424ETF1.511.801.181.320.620.47
EFADProShares MS20190424ETF16.537.358.157.94-0.80-0.59
EFASGlobal X MSC20190424ETF57.4736.6932.0032.004.704.70
EFAViShares Edge20190424ETF1.442.482.412.350.070.13
EFAXSPDR MSCI EA20190424ETF32.7527.0327.0127.010.020.02
EFCEllington Fi20190424A7.935.040.721.324.283.72
EFGiShares MSCI20190424ETF2.714.143.743.660.400.47
EFNLiShares MSCI20190424ETF28.1011.4411.4411.440.000.00
EFOProShares Ul20190424ETF62.6520.6329.0529.05-8.41-8.41
EFOIEnergy Focus20190424A277.00221.96215.24224.476.72-2.50
EFSCEnterprise F20190424A27.8915.07-3.10-2.1418.1717.22
EFUProShares Tr20190424ETF41.9312.7712.7712.770.000.00
EFViShares MSCI20190424ETF2.011.490.941.100.540.38
EFXEquifax, Inc20190424A7.314.171.361.782.812.39
EFZProShares Tr20190424ETF7.285.185.585.58-0.40-0.40
EGANeGain Corpor20190424A32.7522.202.797.2819.4114.92
EGBNEagle Bancor20190424A19.1229.165.445.6223.7223.54
EGHT8x8, Inc. Co20190424A5.974.892.013.502.891.40
EGLEEagle Bulk S20190424A33.6335.8015.5515.1120.2520.69
EGOEldorado Gol20190424A23.9920.3910.3211.059.999.31
EGOVNIC Inc20190424A13.2611.563.133.308.448.26
EGPEastGroup Pr20190424A14.676.763.444.273.312.49
EGPTVanEck Vecto20190424ETF103.8688.1177.6678.4410.459.66
EGRXEagle Pharma20190424A35.8518.063.785.8414.2812.22
EGYVaalco Energ20190424A59.1945.2927.1129.3818.1815.90
EHCEncompass He20190424A7.173.741.721.922.021.82
EHTHeHealth, Inc20190424A33.0234.5819.4528.6615.125.92
EIDOiShares MSCI20190424ETF3.933.531.431.702.101.83
EIDXEidos Therap20190424A139.20120.4579.9287.9240.5332.53
EIGEmployers Ho20190424A32.4710.223.283.956.936.27
EIGIEndurance In20190424A23.56384.6716.8715.35368.48370.00
EIGREiger BioPha20190424A35.9122.4312.0514.1710.358.24
EIRLiShares MSCI20190424ETF49.3418.9213.1318.205.790.72
EISiShares MSCI20190424ETF39.2721.9420.2320.231.711.71
EIXEdison Inter20190424A4.302.920.310.462.622.47
EKARIdeanomics N20190424ETF88.3473.6775.4273.67-1.740.00
EKSOEkso Bionics20190424A67.6252.1938.2844.2213.917.97
ELThe Estee La20190424A4.262.341.060.741.281.61
ELANElanco Anima20190424A4.282.810.220.762.592.05
ELDWisdomTree E20190424ETF30.0112.8311.7813.841.05-1.01
ELFe.l.f. Beaut20190424A15.0011.290.483.9510.827.35
ELGXEndologix In20190424A62.2032.9515.9518.9117.0014.04
ELLOEllomay Capi20190424A546.15152.0832.87152.17119.21-0.09
ELMDElectromed,20190424A255.65187.9936.80187.99151.190.00
ELOXEloxx Pharma20190424A273.84166.78111.68108.4555.1058.33
ELSEquity Lifes20190424A9.023.041.091.591.951.44
ELSEElectro-Sens20190424A552.50370.23370.23370.230.000.00
ELTKEltek Ltd20190424A406.91187.1541.8841.88145.28145.28
ELVTElevate Cred20190424A57.3324.85-0.535.8725.3818.98
ELYCallaway Gol20190424A7.564.991.591.943.413.05
EMAGVanEck Vecto20190424ETF135.3938.0538.0538.050.000.00
EMANeMagin Corpo20190424A236.4281.3262.7180.3918.610.92
EMBiShares J.P.20190424ETF1.011.020.400.400.620.62
EMBHiShares Inte20190424ETF18.1113.017.897.895.125.12
EMCBWisdomTree E20190424ETF67.8425.6925.6925.690.000.00
EMCFEmclaire Fin20190424A176.7661.1649.1849.1811.9811.98
EMCGWisdomTree E20190424ETF36.0233.7639.3834.72-5.62-0.96
EMDVProShares MS20190424ETF34.5119.4219.4219.420.000.00
EMEEMCOR Group,20190424A8.413.230.951.462.281.77
EMFMGlobal X MSC20190424ETF50.2420.3920.3920.390.000.00
EMGFiShares Edge20190424ETF22.5515.9215.3515.590.560.33
EMHYiShares J.P.20190424ETF4.873.042.973.070.10-0.01
EMIFiShares Emer20190424ETF76.02229.08209.88229.0819.200.00
EMIHXtrackers Em20190424ETF41.262.012.012.010.000.00
EMKREmcore Corp20190424A45.7752.1416.6914.7435.4637.40
EMLEastern Comp20190424A55.49128.2732.6231.9095.6596.37
EMLCVanEck Vecto20190424ETF3.012.641.331.371.311.26
EMLPFirst Trust20190424ETF4.573.262.872.950.390.31
EMMFWisdomTree E20190424ETF27.2125.6725.4825.480.190.19
EMMSEmmis Commun20190424A194.76111.2142.6842.6868.5368.53
EMNEastman Chem20190424A4.962.311.101.221.211.09
EMPEntergy Miss20190424A26.8817.9415.1515.152.792.79
EMQQEMQQ The Eme20190424ETF9.645.264.564.860.700.40
EMREmerson Elec20190424A1.891.600.080.531.521.07
EMSGXtrackers MS20190424ETF30.2728.034.394.3923.6423.64
EMSHProShares Sh20190424ETF15.4262.2762.2762.270.000.00
EMTLSPDR DoubleL20190424ETF14.6410.147.057.053.093.09
EMTYProShares De20190424ETF31.2737.0036.9737.000.030.00
EMXEMX Royalty20190424A217.17141.78153.47153.47-11.68-11.68
EMXCiShares MSCI20190424ETF38.9127.9727.5027.970.470.00
ENBEnbridge, In20190424A2.662.190.900.921.291.27
ENBLENABLE MIDST20190424A12.786.322.843.243.473.08
ENDPEndo Interna20190424A14.0714.284.465.019.829.28
ENFRAlerian Ener20190424ETF54.5540.6138.9940.371.620.24
ENGENGlobal Cor20190424A367.20244.17149.29150.0894.8894.09
ENLCENLINK MIDST20190424A8.607.846.106.141.751.71
ENLVEnlivex Ther20190424A973.25755.01871.05871.05-116.04-116.04
ENOBEnochian Bio20190424A75.6195.9936.2235.6659.7660.33
ENORiShares MSCI20190424ETF47.3218.0047.4147.41-29.41-29.41
ENPHEnphase Ener20190424A11.0716.076.636.519.459.55
ENREnergizer Ho20190424A10.917.074.384.282.692.80
ENSEnerSys, Inc20190424A14.965.202.192.753.012.46
ENSGThe Ensign G20190424A19.7218.110.250.4817.8717.64
ENSVEnservco Cor20190424A322.75382.89386.82370.61-3.9212.28
ENTGlobal Eagle20190424A149.53133.4436.9886.4496.4547.00
ENTAEnanta Pharm20190424A60.1822.6414.8716.557.665.99
ENTGEntegris Inc20190424A5.883.530.540.052.993.49
ENTRERShares Ent20190424ETF27.8213.096.736.736.366.36
ENTXEntera Bio L20190424A1055.30603.49425.00425.00178.49178.49
ENVENVESTNET, I20190424A16.544.822.873.001.951.82
ENVAEnova Intern20190424A22.8812.424.975.697.466.73
ENZEnzo Biochem20190424A61.5634.0020.8921.4513.1112.54
ENZLiShares Trus20190424ETF42.9148.1048.1148.08-0.010.02
EOGEOG Resource20190424A3.552.131.070.641.071.49
EOLSEvolus, Inc.20190424A55.7432.6021.4724.3211.138.28
EPAMEPAM SYSTEMS20190424A11.774.022.072.901.951.12
EPAYBottomline T20190424A14.3017.893.822.4214.0715.47
EPCEdgewell Per20190424A10.475.731.682.254.053.48
EPDEnterprise P20190424A3.533.280.971.892.311.39
EPHEiShares MSCI20190424ETF5.0413.530.290.9713.2712.59
EPIWisdomTree I20190424ETF3.8613.3012.7513.100.560.23
EPIXESSA Pharma20190424A545.06348.60342.11342.116.496.49
EPMEvolution Pe20190424A34.5930.715.90-41.2324.8171.94
EPOLiShares MSCI20190424ETF4.663.621.582.072.041.54
EPPiShares MSCI20190424ETF2.152.391.261.441.130.95
EPREPR Properti20190424A8.626.713.593.623.123.09
EPRFInnovator S&20190424ETF36.5626.6726.6726.670.000.00
EPRTEssential Pr20190424A19.677.345.015.832.331.51
EPSWisdomTree U20190424ETF16.508.166.916.931.251.23
EPSNEpsilon Ener20190424A114.2957.0757.0757.070.000.00
EPUiShares MSCI20190424ETF9.426.202.944.383.241.80
EPVProShares Ul20190424ETF24.4814.8012.5112.552.282.25
EPZMEpizyme, Inc20190424A31.7313.124.816.058.307.07
EQEquillium, I20190424A815.24185.63144.41177.1541.228.48
EQALInvesco Russ20190424ETF5.394.442.992.571.451.87
EQBKEquity Bancs20190424A40.9646.1540.6530.825.4915.32
EQCEquity Commo20190424A6.684.250.961.163.293.10
EQHEquitable Ho20190424A4.7410.168.4512.661.71-2.49
EQIXEquinix, Inc20190424A10.075.901.341.754.484.14
EQLALPS Equal S20190424ETF8.054.9610.675.00-5.71-0.04
EQMEQM Midstrea20190424A14.647.281.563.055.724.23
EQREquity Resid20190424A3.471.950.830.901.111.05
EQRRProShares Eq20190424ETF17.5367.4267.4267.420.000.00
EQSEquus Total20190424A494.10234.56234.56234.560.000.00
EQTEQT CORP20190424A5.358.261.181.867.086.41
EQWLInvesco S&P20190424ETF24.5917.9617.9617.960.000.00
ERAERA GROUP IN20190424A48.8126.6214.8816.9511.749.67
ERFEnerplus Cor20190424A10.5910.401.673.088.737.32
ERIEldorado Res20190424A17.3218.132.713.1615.4214.97
ERIEErie Indemni20190424A30.4416.217.968.508.257.71
ERIIEnergy Recov20190424A24.9513.378.998.284.375.08
ERMEquityCompas20190424ETF32.8817.3817.6817.68-0.30-0.30
EROSEROS INTERNA20190424A17.7312.892.164.6810.728.21
ERSXERShares Non20190424ETF42.3928.9428.9428.940.000.00
ERUSiShares MSCI20190424ETF3.677.715.036.732.701.00
ERXDirexion Dai20190424ETF4.303.691.191.052.502.64
ERYDirexion Dai20190424ETF8.284.343.082.801.261.54
ESEversource E20190424A2.444.541.321.353.233.19
ESBKElmira Savin20190424A129.8337.8234.7134.713.113.11
ESCAEscalade Inc20190424A193.7894.6794.1694.160.510.51
ESEESCO Technol20190424A26.2210.726.897.833.832.89
ESEAEuroseas Ltd20190424A355.45113.1332.1432.1481.0081.00
ESGFlexShares T20190424ETF3.823.774.313.60-0.540.17
ESGDiShares Trus20190424ETF9.284.194.064.200.13-0.01
ESGEiShares, Inc20190424ETF18.0312.6113.5914.18-0.98-1.57
ESGGFlexShares S20190424ETF30.6040.9423.5537.8017.403.15
ESGNColumbia Sus20190424ETF103.18
ESGREnstar Group20190424A54.6621.859.0613.2811.977.75
ESGSColumbia Sus20190424ETF44.5968.6367.9967.990.630.63
ESGUiShares Trus20190424ETF5.813.933.353.390.580.54
ESGVVanguard ESG20190424ETF5.0313.349.709.423.643.92
ESIElement Solu20190424A9.715.533.593.801.951.72
ESLTElbit System20190424A75.7641.8828.3130.9213.5710.96
ESMLiShares ESG20190424ETF17.3220.7413.7414.567.006.17
ESNTEssent Group20190424A9.354.480.462.204.022.28
ESPEspey Mfg. &20190424A214.9075.2034.5025.2240.7049.98
ESPOVanEck Vecto20190424ETF17.9212.2610.9611.171.291.09
ESPREsperion The20190424A27.0314.473.654.8810.829.59
ESQEsquire Fina20190424A216.1655.1348.9748.976.166.16
ESRTEMPIRE STATE20190424A7.235.752.652.933.092.81
ESSEssex Proper20190424A9.795.123.824.011.301.11
ESSAESSA Bancorp20190424A185.49107.47123.20118.22-15.73-10.75
ESTAEstablishmen20190424A222.82105.3375.2879.4830.0525.85
ESTCElastic N.V.20190424A20.2910.394.565.845.834.55
ESTEEarthstone E20190424A39.2924.148.049.5216.1014.62
ESXBCommunity Ba20190424A165.84122.06115.23115.796.836.27
ETEnergy Trans20190424A6.484.951.391.783.563.16
ETFCE*Trade Fina20190424A3.024.262.162.792.111.48
ETHEthan Allen20190424A11.806.041.853.004.193.04
ETHOETF Managers20190424ETF22.9637.2325.313.5811.9233.66
ETMEntercom Com20190424A15.8212.813.673.499.139.30
ETNEaton Corpor20190424A2.602.17-0.27-0.032.442.20
ETONEton Pharmac20190424A333.92110.62136.18136.77-25.56-26.15
ETREntergy Corp20190424A3.002.430.400.262.032.17
ETRNEquitrans Mi20190424A9.725.55-0.591.986.153.57
ETSYEtsy, Inc.20190424A7.444.711.642.073.072.64
ETTXEntasis Ther20190424A413.70338.91338.91338.910.000.00
EUDGWisdomTree E20190424ETF26.5416.0516.0516.050.000.00
EUDVProShares MS20190424ETF53.5095.0595.0595.050.000.00
EUFNiShares MSCI20190424ETF5.194.762.242.602.532.16
EUMProShares Tr20190424ETF5.525.142.683.482.461.66
EUMFWisdomTree E20190424ETF105.4321.990.3721.9921.620.00
EUMViShares Edge20190424ETF19.326.743.023.023.723.72
EURLDirexion Dai20190424ETF9.7510.247.007.013.243.23
EURNEURONAV NV20190424A11.559.083.893.585.215.52
EURZXtrackers Eu20190424ETF31.9941.6741.6737.180.004.49
EUSAiShares MSCI20190424ETF7.404.75-2.91-3.027.667.77
EUSCWisdomTree E20190424ETF13.8916.632.472.4714.1614.16
EVEaton Vance20190424A5.363.151.071.472.081.69
EVAEnviva Partn20190424A54.3141.7832.2032.509.599.29
EVBGEverbridge,20190424A25.1924.2017.7518.226.455.98
EVBNEvans Bancor20190424A232.29132.32132.22130.850.101.46
EVCEntravision20190424A39.2826.768.699.7518.0817.01
EVEREverQuote, I20190424A136.4437.8616.4218.8421.4419.02
EVFMEvofem Biosc20190424A228.47244.2115.1116.59229.10227.62
EVGNEVOGENE LTD.20190424A178.01136.4954.0255.9882.4880.51
EVHEvolent Heal20190424A14.687.202.183.425.023.78
EVIEVI Industri20190424A187.79145.91145.91141.400.004.51
EVKEver-Glory I20190424A730.99359.69352.30354.357.405.34
EVLOEvelo Biosci20190424A726.57319.42260.81260.9958.6058.42
EVOKEvoke Pharma20190424A45.5544.4536.7139.297.745.16
EVOLEvolving Sys20190424A250.32230.1583.6183.61146.53146.53
EVOPEVO Payments20190424A35.3620.0910.8811.069.219.02
EVREvercore Inc20190424A17.3413.564.235.659.347.91
EVRGEvergy, Inc.20190424A4.283.041.451.971.591.07
EVRIEveri Holdin20190424A10.978.094.665.383.442.71
EVSIEnvision Sol20190424A210.87102.9496.3195.356.637.58
EVTCEVERTEC, INC20190424A11.075.611.822.513.793.10
EVXVanEck Vecto20190424ETF31.4516.7217.3116.69-0.590.03
EWEdwards Life20190424A9.656.327.797.24-1.47-0.92
EWAiShares MSCI20190424ETF4.573.921.211.082.712.84
EWBCEast-West Ba20190424A7.2030.312.873.4727.4426.85
EWCiShares MSCI20190424ETF3.532.981.371.371.611.61
EWCOInvesco Exch20190424ETF16.605.995.995.990.000.00
EWDiShares MSCI20190424ETF3.292.510.670.781.851.74
EWGiShares MSCI20190424ETF3.502.640.881.201.761.44
EWGSiShares MSCI20190424ETF49.7936.0334.8134.811.221.22
EWHiShares MSCI20190424ETF3.813.181.482.001.691.18
EWIiShares MSCI20190424ETF3.602.541.511.641.030.90
EWJiShares MSCI20190424ETF1.821.500.550.880.840.51
EWJEiShares MSCI20190424ETF11.91
EWJViShares MSCI20190424ETF9.3616.1616.1616.160.000.00
EWKiShares MSCI20190424ETF28.7411.4111.2311.120.180.29
EWLiShares MSCI20190424ETF2.801.930.030.151.901.78
EWMiShares MSCI20190424ETF3.625.542.622.022.923.52
EWMCInvesco S&P20190424ETF22.0217.1017.2817.28-0.18-0.18
EWNiShares MSCI20190424ETF3.322.530.781.071.751.46
EWOiShares MSCI20190424ETF22.359.567.737.411.822.15
EWPiShares MSCI20190424ETF3.452.590.971.201.611.39
EWQiShares MSCI20190424ETF3.272.660.570.912.091.75
EWREInvesco S&P20190424ETF22.8911.3012.6012.60-1.30-1.30
EWSiShares MSCI20190424ETF4.093.321.952.031.371.29
EWSCInvesco S&P20190424ETF37.1122.1522.1522.150.000.00
EWTiShares MSCI20190424ETF2.802.150.801.241.350.91
EWUiShares MSCI20190424ETF2.982.051.201.500.850.55
EWUSiShares MSCI20190424ETF104.4289.2489.2489.240.000.00
EWVProShares Tr20190424ETF79.7334.314.752.9429.5631.37
EWWiShares MSCI20190424ETF2.242.031.011.201.030.84
EWXSPDR S&P Eme20190424ETF9.6911.3310.9211.010.410.32
EWYiShares MSCI20190424ETF1.631.400.410.570.980.82
EWZiShares MSCI20190424ETF2.502.470.700.701.771.77
EWZSiShares MSCI20190424ETF49.4112.9312.3612.630.570.30
EXASExact Scienc20190424A13.147.180.702.136.475.04
EXCExelon Corpo20190424A2.038.898.907.400.011.53
EXELExelixis Inc20190424A5.6214.469.1411.055.323.42
EXFOEXFO INC.20190424A55.8843.4722.3529.7221.1213.75
EXIiShares Glob20190424ETF19.6215.2314.9315.190.300.04
EXKEndeavour Si20190424A47.1238.5418.7418.9819.7419.50
EXLSExlService H20190424A17.768.411.042.507.375.91
EXPEagle Materi20190424A10.125.621.382.704.232.92
EXPDExpeditors I20190424A2.7111.61-0.220.2811.8411.34
EXPEExpedia Grou20190424A4.343.520.240.593.282.92
EXPIeXp World Ho20190424A90.60125.0644.7049.9980.3675.06
EXPOExponent Inc20190424A25.186.012.543.243.472.77
EXPRExpress, Inc20190424A27.8721.4611.2312.1410.229.30
EXRExtra Space20190424A6.642.570.780.991.791.58
EXTNExterran Cor20190424A25.828.982.763.216.225.78
EXTRExtreme Netw20190424A12.729.002.283.056.715.93
EYENational Vis20190424A18.1511.123.575.527.555.60
EYEGEyegate Phar20190424A165.88148.13112.66133.1535.4714.98
EYENEyenovia, In20190424A255.82112.1126.2054.7285.9157.39
EYESSecond Sight20190424A107.9687.6171.2278.8316.398.79
EYLDCambria Emer20190424ETF41.0923.6329.2129.21-5.58-5.58
EYPTEyePoint Pha20190424A83.8596.9086.4187.6410.499.26
EZAiShares MSCI20190424ETF2.872.401.501.530.910.87
EZJProShares Ul20190424ETF165.11198.98198.98198.980.000.00
EZMWisdomTree U20190424ETF5.8310.769.749.771.020.99
EZPWEzcorp Inc20190424A20.86108.61-0.880.55109.49108.06
EZUiShare MSCI20190424ETF2.492.621.281.611.351.01
FFord Motor C20190424A10.568.024.394.583.603.42
FAARFirst Trust20190424ETF25.9116.3316.1016.190.230.14
FABFirst Trust20190424ETF36.3726.51-45.98-45.7672.4972.27
FADFirst Trust20190424ETF22.5312.3311.4211.500.910.83
FAFFirst Americ20190424A7.203.151.421.581.721.57
FALNiShares Fall20190424ETF24.3916.5116.4516.450.060.06
FAMIFarmmi, Inc.20190424A202.16137.02110.07109.8926.9527.13
FANFirst Trust20190424ETF12.7612.219.219.213.003.00
FANGDiamondback20190424A7.216.104.544.211.551.89
FARMFarmer Bros20190424A39.4746.065.7412.4440.3233.62
FAROFaro Technol20190424A74.7028.6614.5417.5714.1311.10
FASDirexion Dai20190424ETF5.292.480.810.991.671.49
FASTFastenal Co20190424A2.233.170.630.892.532.28
FATFAT Brands I20190424A304.81190.95121.83144.4469.1146.51
FATEFate Therape20190424A26.0414.584.945.939.648.66
FAUSFirst Trust20190424ETF73.3251.6151.6151.610.000.00
FAZDirexion Dai20190424ETF12.0410.993.484.897.516.11
FBFacebook, In20190424A1.221.670.450.391.221.28
FBCFlagstar Ban20190424A11.458.15-0.330.028.488.13
FBGXUBS AG FI En20190424ETN59.7333.68-2.044.6735.7229.01
FBHSFORTUNE BRAN20190424A4.193.630.472.233.151.40
FBIOFortress Bio20190424A97.4557.2634.1534.2123.1123.05
FBIZFirst Busine20190424A63.0323.8816.7218.967.164.92
FBKFB Financial20190424A42.5417.7911.7012.686.095.11
FBMFoundation B20190424A44.4817.9710.347.417.6310.56
FBMSFirst Bancsh20190424A102.6079.6637.1844.7442.4734.91
FBNCFirst Bancor20190424A76.1418.803.648.9915.179.82
FBNDFidelity Tot20190424ETF2.962.911.371.261.541.66
FBPFirst BanCor20190424A12.7410.541.872.948.767.64
FBSSFauquier Ban20190424A340.42178.88178.88178.880.000.00
FBTFirst Trust20190424ETF8.364.744.904.99-0.17-0.25
FBZFirst Trust20190424ETF30.9824.3725.9226.23-1.55-1.86
FCFranklin Cov20190424A96.1274.9950.6157.9924.3817.00
FCAFirst Trust20190424ETF177.01132.18132.18132.180.000.00
FCALFirst Trust20190424ETF24.7333.1228.5328.534.594.59
FCANFirst Trust20190424ETF62.8311.8611.8611.860.000.00
FCAPFirst Capita20190424A191.78119.41114.71114.714.714.71
FCAUFIAT CHRYSLE20190424A6.474.931.832.013.082.90
FCBCFirst Commun20190424A99.2937.9721.6821.2716.2916.70
FCBPFirst Choice20190424A249.01175.75171.74171.774.013.98
FCCOFirst Commun20190424A202.3295.7586.4194.759.351.00
FCCY1st Constitu20190424A1115.23380.48320.62320.6259.8759.87
FCEFFirst Trust20190424ETF47.0129.0229.0229.020.000.00
FCELFuelCell Ene20190424A97.64124.5574.4495.1250.1229.44
FCFFirst Common20190424A11.278.944.064.574.884.40
FCFSFirstCash, I20190424A54.5616.918.8210.008.106.92
FCGFirst Trust20190424ETF5.876.131.951.724.184.40
FCNFTI Consulti20190424A20.325.122.391.822.723.29
FCNCAFirst Citize20190424A41.8816.137.207.589.328.80
FCOMFidelity MSC20190424ETF6.018.567.928.050.640.52
FCORFidelity Cor20190424ETF9.8019.239.8610.199.379.04
FCPTFour Corners20190424A26.109.274.887.404.391.87
FCTRFirst Trust20190424ETF23.2819.5317.1516.742.382.78
FCVTFirst Trust20190424ETF22.7812.0111.4412.070.56-0.06
FCXFreeport-McM20190424A7.476.872.853.804.023.06
FDBCFidelity D &20190424A553.37261.81261.81261.810.000.00
FDDFirst Trust20190424ETF7.977.073.574.533.512.54
FDEFFirst Defian20190424A46.0746.1118.8419.9027.2726.21
FDEMFidelity Tar20190424ETF86.5376.2076.2076.200.000.00
FDEVFidelity Tar20190424ETF6.732.924.664.66-1.74-1.74
FDHYFidelity Hig20190424ETF26.32107.56103.94106.003.621.56
FDISFidelity MSC20190424ETF3.892.682.072.200.620.49
FDIVFirst Trust20190424ETF19.4311.5811.5811.580.000.00
FDLFirst Trust20190424ETF3.523.802.512.291.301.51
FDLOFidelity Low20190424ETF8.768.487.867.820.620.65
FDMFirst Trust20190424ETF10.066.216.126.390.09-0.19
FDMOFidelity Mom20190424ETF16.8112.8012.3712.370.430.42
FDNFirst Trust20190424ETF2.412.481.891.870.580.61
FDNIFirst Trust20190424ETF218.02191.78193.80193.74-2.02-1.96
FDPFresh Del Mo20190424A19.6020.4215.2215.865.204.56
FDRRFidelity Div20190424ETF15.652.742.662.690.080.05
FDSFactset Rese20190424A8.613.380.851.172.532.21
FDTFirst Trust20190424ETF13.639.139.168.87-0.030.26
FDTSFirst Trust20190424ETF110.5393.8193.8193.810.000.00
FDUSFidus Invest20190424A21.0814.334.715.169.629.17
FDVVFidelity Hig20190424ETF12.4211.264.915.596.345.67
FDXFedEx Corpor20190424A3.622.391.191.431.200.96
FEFirstEnergy20190424A3.853.390.861.332.542.07
FEIMFrequency El20190424A177.05243.7977.2977.29166.50166.50
FELEFranklin Ele20190424A13.5414.222.142.3412.0811.88
FEMFirst Trust20190424ETF7.703.682.713.490.930.16
FEMBFirst Trust20190424ETF72.2038.6338.7038.63-0.070.00
FEMSFirst Trust20190424ETF34.6613.439.6410.663.792.77
FENCFennec Pharm20190424A177.9386.4471.1673.0115.2813.42
FENYFidelity MSC20190424ETF5.854.700.771.143.933.56
FEPFirst Trust20190424ETF6.905.334.874.850.460.48
FETFORUM ENERGY20190424A19.6318.685.025.1513.6713.55
FEUZFirst Trust20190424ETF77.7456.9036.4737.7720.4419.14
FEXFirst Trust20190424ETF3.692.212.062.070.150.15
FEYEFireEye, Inc20190424A6.6015.055.316.239.738.82
FEZSPDR EURO ST20190424ETF2.632.350.440.661.911.70
FFFuture Fuel20190424A21.5912.706.887.065.825.64
FFBCFirst Financ20190424A13.6332.683.583.8129.1028.86
FFBWFFBW, Inc. C20190424A372.3440.8140.8140.810.000.00
FFEUBarclays ETN20190424ETN46.0321.5722.4022.01-0.83-0.44
FFGFBL Financia20190424A62.2222.4516.6418.165.814.29
FFHGFormula Foli20190424ETF37.2819.6319.6919.57-0.060.06
FFHLFuwei Films20190424A403.13258.58161.63182.0796.9576.51
FFICFlushing Fin20190424A65.4719.1715.7715.243.413.94
FFINFirst Financ20190424A13.725.332.372.702.962.63
FFIUUVA Unconstr20190424ETF59.84
FFIVF5 Networks20190424A5.064.741.531.473.213.27
FFNWFirst Financ20190424A220.9569.2558.0156.8211.2412.44
FFRFirst Trust20190424ETF39.6115.408.2815.797.12-0.39
FFSGFormulaFolio20190424ETF44.3629.5829.5429.580.040.00
FFTGFormulaFolio20190424ETF40.5416.7716.7516.750.020.02
FFTIFormulaFolio20190424ETF35.6716.4516.4516.450.000.00
FFTYInnovator IB20190424ETF4.065.333.023.072.312.27
FFWMFirst Founda20190424A51.7721.509.3914.1812.117.32
FGFGL Holdings20190424A12.818.384.555.353.823.02
FGBIFIRST GUARAN20190424A762.58232.59148.99205.2483.6027.35
FGDFirst Trust20190424ETF13.307.795.825.821.961.97
FGENFibroGen, In20190424A23.9420.862.665.2118.2015.65
FGMFirst Trust20190424ETF22.9617.1434.1834.20-17.05-17.06
FHBFirst Hawaii20190424A5.3313.721.982.3111.8611.56
FHKFirst Trust20190424ETF85.2659.5152.9756.786.542.73
FHLCFidelity MSC20190424ETF4.907.958.007.85-0.050.10
FHNFirst Horizo20190424A6.755.502.112.813.392.68
FIFRANKS INTER20190424A17.1011.434.845.586.595.84
FIBKFirst Inters20190424A16.585.932.013.073.922.87
FIBRiShares Edge20190424ETF3.672.442.162.160.280.28
FICOFair Isaac C20190424A17.837.943.374.794.573.15
FIDFirst Trust20190424ETF147.8691.2671.8092.2819.46-1.02
FIDIFidelity Int20190424ETF62.1250.5148.9648.931.561.58
FIDUFidelity MSC20190424ETF4.5910.594.023.936.576.66
FIEEFI Enhanced20190424ETN115.9450.7393.9344.25-43.686.01
FIHDUBS AG FI En20190424ETN77.1123.423.7512.4119.6811.02
FILLiShares MSCI20190424ETF53.4235.5225.9535.719.57-0.20
FINXGlobal X Fun20190424ETF24.4113.458.708.424.755.03
FISFidelity Nat20190424A2.252.071.361.190.700.88
FISIFinancial In20190424A94.5125.5820.4620.105.135.49
FISRSPDR SSGA Fi20190424ETF15.7612.2212.3012.30-0.08-0.08
FISVFiserv Inc20190424A2.225.500.451.435.054.07
FITFitbit, Inc.20190424A18.2514.429.089.905.334.52
FITBFifth Third20190424A3.617.595.595.292.012.30
FIVAFidelity Int20190424ETF80.2427.38-78.6920.72106.086.66
FIVEFive Below,20190424A8.045.792.933.452.872.35
FIVGDefiance Nex20190424ETF6.189.297.687.951.611.34
FIVNFIVE9, INC.20190424A15.059.406.046.853.362.55
FIWFirst Trust20190424ETF12.728.008.157.94-0.150.05
FIXComfort Syst20190424A13.946.820.912.015.914.82
FIXDFirst Trust20190424ETF7.822.581.411.731.170.85
FIXXHomology Med20190424A39.5320.368.7510.8911.619.48
FIYYBarclays ETN20190424ETN74.7451.0947.3147.293.793.80
FIZZNational Bev20190424A17.807.833.223.074.614.76
FJPFirst Trust20190424ETF33.8716.7217.4017.33-0.68-0.61
FKOFirst Trust20190424ETF53.9320.4320.4320.430.000.00
FKUFirst Trust20190424ETF119.0774.8474.8474.840.000.00
FLFoot Locker,20190424A5.314.661.111.173.553.49
FLAGFLAG-Forensi20190424ETF58.97
FLAUFranklin FTS20190424ETF19.8578.7278.7278.720.000.00
FLAXFranklin FTS20190424ETF46.3735.8933.2433.242.652.65
FLBLFranklin Lib20190424ETF28.3311.9111.9111.910.000.00
FLBRFranklin FTS20190424ETF39.6735.4433.5133.311.932.12
FLCAFranklin FTS20190424ETF67.9924.2722.4932.641.78-8.38
FLCHFranklin FTS20190424ETF36.3017.2317.2916.78-0.050.45
FLCOFranklin Lib20190424ETF28.2523.2123.2123.210.000.00
FLDMFluidigm Cor20190424A17.869.681.58-1.228.1010.90
FLDRFidelity Low20190424ETF4.363.393.393.390.000.00
FLEEFranklin FTS20190424ETF15.63
FLEHFranklin FTS20190424ETF45.67426.09426.09426.090.000.00
FLEUBarclays ETN20190424ETN49.27
FLEXFlex Ltd. Or20190424A9.158.762.753.166.015.60
FLFRFranklin FTS20190424ETF10.422.052.052.050.000.00
FLGBFranklin FTS20190424ETF25.7220.0820.0820.080.000.00
FLGECredit Suiss20190424ETN31.1713.6412.3312.341.311.30
FLGRFranklin FTS20190424ETF17.805.555.555.550.000.00
FLGTFulgent Gene20190424A283.73419.69113.85148.20305.84271.50
FLHKFranklin FTS20190424ETF30.2441.6535.9041.605.750.05
FLHYFranklin Lib20190424ETF33.5323.8423.8423.840.000.00
FLIAFranklin Lib20190424ETF39.6312.9417.0112.94-4.070.00
FLICFirst of Lon20190424A44.4914.826.167.598.667.23
FLINFranklin FTS20190424ETF56.2018.3718.3718.370.000.00
FLIRFlir Systems20190424A7.514.100.200.733.903.37
FLIYFranklin FTS20190424ETF21.1811.0211.2411.02-0.210.00
FLJHFranklin FTS20190424ETF76.89139.22139.22139.220.000.00
FLJPFranklin FTS20190424ETF11.1713.4712.1812.181.281.28
FLKRFranklin FTS20190424ETF81.4033.8944.8332.38-10.891.51
FLLFull House R20190424A151.4884.0183.1483.140.870.87
FLLAFranklin FTS20190424ETF66.5141.6841.6841.680.000.00
FLLVFranklin Lib20190424ETF27.01456.25456.25456.250.000.00
FLMFirst Trust20190424ETF121.45113.33113.33113.330.000.00
FLMBFranklin Lib20190424ETF28.3229.1829.5729.18-0.390.00
FLMIFranklin Lib20190424ETF48.0148.0248.0248.020.000.00
FLMNFalcon Miner20190424A54.9731.1416.9420.9014.2010.23
FLMXFranklin FTS20190424ETF62.3861.3161.3161.310.000.00
FLNFirst Trust20190424ETF29.3936.4932.5332.783.973.72
FLNTFluent, Inc.20190424A26.9316.2014.5012.351.703.85
FLOFlowers Food20190424A5.945.791.593.704.212.10
FLOTiShares Floa20190424ETF1.961.471.301.410.160.04
FLOWSPX FLOW, In20190424A22.2612.392.244.1510.168.24
FLQDFranklin Lib20190424ETF39.2622.0720.8820.881.181.18
FLQEFranklin Lib20190424ETF38.8652.0542.7042.709.359.35
FLQGFranklin Lib20190424ETF30.6110.2610.2610.260.000.00
FLQHFranklin Lib20190424ETF30.8631.5131.3031.300.210.21
FLQLFranklin Lib20190424ETF7.804.254.074.120.180.13
FLQMFranklin Lib20190424ETF18.6915.0011.0611.063.943.94
FLQSFranklin Lib20190424ETF21.1119.1020.3821.58-1.28-2.48
FLRFluor Corpor20190424A4.402.550.630.801.921.75
FLRNSPDR Bloombe20190424ETF3.263.193.123.120.070.07
FLRTPacific Glob20190424ETF43.1012.1512.1512.150.000.00
FLRUFranklin FTS20190424ETF63.5429.3915.4129.3913.980.00
FLSFlowserve Co20190424A4.247.245.537.431.71-0.19
FLSAFranklin FTS20190424ETF81.0251.0737.7437.7413.3313.33
FLSWFranklin FTS20190424ETF79.4659.6559.6559.650.000.00
FLTFleetCor Tec20190424A6.383.031.961.791.061.23
FLTBFidelity Lim20190424ETF5.673.623.623.62-0.010.00
FLTRVanEck Vecto20190424ETF4.432.141.761.810.380.33
FLTWFranklin FTS20190424ETF68.9619.7719.7719.770.000.00
FLWS1-800-FLOWER20190424A15.0318.593.344.0415.2514.55
FLXNFlexion Ther20190424A26.3820.628.3210.3712.3010.25
FLXSFlexsteel In20190424A189.59137.00116.13125.2520.8711.75
FLZAFranklin FTS20190424ETF57.2030.1330.1330.130.000.00
FMiShares MSCI20190424ETF10.8112.474.275.448.207.03
FMAOFarmers & Me20190424A382.10172.46152.74152.5419.7219.92
FMATFidelity MSC20190424ETF5.494.251.941.372.312.88
FMBFirst Trust20190424ETF5.833.763.653.740.100.02
FMBHFirst Mid Ba20190424A991.13287.41287.41287.410.000.00
FMBIFirst Midwes20190424A40.0517.14-2.18-0.2319.3217.36
FMCFMC Corporat20190424A5.042.881.271.521.621.37
FMCIForum Merger20190424A87.0317.93-8.27-8.2726.2026.20
FMFFirst Trust20190424ETF66.6133.4833.4833.480.000.00
FMHIFirst Trust20190424ETF22.569.109.109.100.000.00
FMKFirst Trust20190424ETF28.324.622.072.072.552.55
FMNBFarmers Nati20190424A74.4126.921.735.6125.1921.32
FNFabrinet20190424A15.808.692.923.665.775.02
FNBF.N.B. Corp20190424A8.7018.8914.4914.834.424.23
FNCBFNCB Bancorp20190424A358.04139.2090.81140.3148.40-1.11
FNCLFidelity MSC20190424ETF4.038.72-1.79-0.0110.518.72
FNDFloor & Deco20190424A10.3011.81-8.62-4.0820.4315.89
FNDASchwab Funda20190424ETF5.814.454.154.370.300.08
FNDBSchwab Funda20190424ETF15.6219.1318.8019.030.320.10
FNDCSchwab Funda20190424ETF7.835.653.012.972.642.68
FNDESchwab Funda20190424ETF5.403.343.773.92-0.43-0.58
FNDFSchwab Funda20190424ETF4.274.822.292.132.532.69
FNDXSchwab Funda20190424ETF3.871.93-1.98-0.453.912.38
FNFFidelity Nat20190424A5.913.562.352.471.201.09
FNGDMicroSectors20190424ETN12.427.473.935.423.542.05
FNGOMicroSectors20190424ETN14.70183.32183.32183.320.000.00
FNGUMicroSectors20190424ETN12.507.306.055.661.261.64
FNGZMicroSectors20190424ETN30.46343.61343.61343.610.000.00
FNHCFedNat Holdi20190424A33.8629.686.306.9223.3822.75
FNIFirst Trust20190424ETF10.3811.049.239.801.811.24
FNJNFinjan Holdi20190424A80.5880.7558.6661.2322.0919.52
FNKFirst Trust20190424ETF38.5216.3813.8714.772.511.61
FNKOFunko, Inc.20190424A22.8916.436.767.539.678.90
FNLCFirst Bancor20190424A259.19146.88146.92146.92-0.04-0.04
FNVFranco-Nevad20190424A4.323.120.951.192.171.93
FNWBFirst Northw20190424A334.84243.72233.96233.939.769.79
FNXFirst Trust20190424ETF9.496.256.126.030.140.23
FNYFirst Trust20190424ETF41.4922.5222.4722.440.060.09
FOCSFocus Financ20190424A76.0233.821.693.4132.1430.42
FOEFerro Corpor20190424A11.345.642.812.732.842.92
FOLDAmicus Thera20190424A10.2513.710.411.1513.3512.58
FONRFonar Corpor20190424A104.5457.1430.2131.1426.9326.00
FORForestar Gro20190424A75.9233.5713.8112.6219.7520.94
FORDForward Indu20190424A351.87285.68224.78236.3460.9049.34
FORKFuling Globa20190424A189.82298.82251.66253.4147.1645.41
FORMFormFactor I20190424A13.029.920.640.929.288.99
FORRForrester Re20190424A107.1942.1833.0734.809.117.39
FOSLFossil Group20190424A11.458.651.754.146.914.52
FOVLiShares Focu20190424ETF9.477.767.767.760.000.00
FOXFox Corporat20190424A3.115.910.901.555.014.38
FOXAFox Corporat20190424A2.914.470.100.714.373.77
FOXFFox Factory20190424A23.0610.434.004.756.425.68
FPAFirst Trust20190424ETF93.5771.9271.5971.590.330.33
FPACFar Point Ac20190424A26.9925.4225.3925.390.030.03
FPAYFlexShopper,20190424A233.84170.97179.04179.04-8.07-8.07
FPEFirst Trust20190424ETF5.203.603.243.230.360.37
FPEIFirst Trust20190424ETF15.3313.1611.9112.211.250.95
FPHFive Point H20190424A46.9028.9218.7818.6710.1410.25
FPIFarmland Par20190424A32.2117.6813.0311.204.656.48
FPRXFive Prime T20190424A31.8511.442.773.538.677.91
FPXFirst Trust20190424ETF3.913.443.253.240.190.20
FPXEFirst Trust20190424ETF31.35
FPXIFirst Trust20190424ETF100.2551.8047.7647.764.044.04
FQALFidelity Qua20190424ETF10.285.635.735.70-0.09-0.06
FRFirst Indust20190424A9.153.42-0.050.953.472.47
FRAKVanEck Vecto20190424ETF73.2636.6136.6136.610.000.00
FRANFrancesca''s20190424A115.1381.2664.3465.8916.9215.36
FRBAFirst Bank20190424A99.4628.1027.3131.470.79-3.37
FRBKRepublic Fir20190424A39.6228.3216.2416.7412.0811.58
FRCFirst Republ20190424A4.872.100.970.831.121.27
FRDFriedman Ind20190424A81.3554.9243.3547.6511.577.27
FRELFidelity MSC20190424ETF5.945.443.404.312.041.13
FRGIFiesta Resta20190424A18.2413.82-5.234.5519.059.27
FRIFirst Trust20190424ETF5.848.915.756.313.162.60
FRLGLarge Cap Gr20190424ETN60.2334.9733.7634.931.220.05
FRMEFirst Mercha20190424A18.796.271.772.574.543.74
FROFrontline Lt20190424A12.4612.424.665.097.777.34
FRPHFRP Holdings20190424A362.0687.9670.1870.9517.7817.02
FRPTFreshpet, In20190424A31.4321.4015.9016.235.505.17
FRTFederal Real20190424A8.003.250.170.513.092.74
FRTAForterra, In20190424A60.5844.3010.9511.6633.3532.64
FSBFranklin Fin20190424A38.7818.7811.1310.267.648.52
FSBCFSB Bancorp,20190424A142.65
FSBWFS Bancorp,20190424A233.1685.1076.3076.308.808.80
FSCTForeScout Te20190424A24.3615.216.267.788.957.42
FSFGFirst Saving20190424A70.0259.6959.8259.82-0.13-0.13
FSIFlexible Sol20190424A156.11121.77118.60119.193.182.58
FSKFS KKR Capit20190424A15.9413.106.006.587.106.52
FSLRFirst Solar,20190424A7.715.063.392.161.662.89
FSMFORTUNA Silv20190424A32.1627.9311.2412.9516.6114.91
FSMBFirst Trust20190424ETF21.04
FSMDFidelity Sma20190424ETF17.2414.1713.3413.340.830.83
FSPFranklin Str20190424A20.5113.836.857.706.986.13
FSSFederal Sign20190424A8.993.761.241.722.522.04
FSTAFidelity MSC20190424ETF3.983.501.582.581.930.92
FSTRFoster (Lb)20190424A64.5533.7915.1718.6018.6215.19
FSVFirstService20190424A24.3510.645.314.545.336.10
FSZFirst Trust20190424ETF22.7515.7215.1614.960.560.76
FTAFirst Trust20190424ETF3.452.371.942.050.430.32
FTAGFirst Trust20190424ETF65.7053.4353.4353.430.000.00
FTAIFortress Tra20190424A20.5813.917.7110.396.203.52
FTCFirst Trust20190424ETF4.433.092.752.870.350.23
FTCHFarfetch Lim20190424A12.404.961.792.963.202.00
FTCSFirst Trust20190424ETF2.802.871.721.741.151.13
FTDRfrontdoor, i20190424A39.0821.5610.9212.5910.648.97
FTECFidelity MSC20190424ETF2.362.951.122.441.830.51
FTEKFuel Tech, I20190424A118.4468.3143.5446.1924.7822.13
FTFTFuture FinTe20190424A201.91174.12152.88156.5621.2417.56
FTGCFirst Trust20190424ETF16.989.769.729.640.050.13
FTHIFirst Trust20190424ETF14.3017.1316.7216.700.410.43
FTITechnipFMC p20190424A4.033.961.141.472.822.49
FTKFlotek Indus20190424A29.2125.556.5611.7919.0013.80
FTLBFirst Trust20190424ETF15.705.625.625.620.000.00
FTLSFirst Trust20190424ETF17.008.058.038.030.030.03
FTNTFortinet, In20190424A3.927.122.953.284.173.84
FTRFrontier Com20190424A41.1230.2611.2211.7219.0618.50
FTRIFirst Trust20190424ETF124.2599.6299.6299.620.000.00
FTSFortis Inc.20190424A2.812.711.401.281.311.42
FTSDFranklin Lib20190424ETF4.883.103.043.100.060.00
FTSIFTS Internat20190424A49.6519.609.9111.709.697.91
FTSLFirst Trust20190424ETF3.672.562.442.450.120.10
FTSMFirst Trust20190424ETF1.661.081.081.080.000.00
FTVFortive Corp20190424A4.992.601.621.720.980.88
FTXDFirst Trust20190424ETF34.8925.61-5.50-5.5031.1131.11
FTXGFirst Trust20190424ETF32.1848.8229.3929.3919.4319.43
FTXHFirst Trust20190424ETF64.1147.6549.3550.67-1.70-3.02
FTXLFirst Trust20190424ETF51.0123.6722.5123.201.160.47
FTXNFirst Trust20190424ETF56.5328.4528.1628.050.290.40
FTXOFirst Trust20190424ETF4.689.692.723.306.976.40
FTXRFirst Trust20190424ETF11.219.987.887.792.102.19
FUDE-TRACS UBS20190424ETN168.1844.42-28.07-28.0772.4972.49
FULH.B. Fuller20190424A10.594.871.882.402.992.47
FULTFulton Finan20190424A6.406.460.441.196.035.30
FUMBFirst Trust20190424ETF19.14
FUNCedar Fair,20190424A18.2911.736.937.304.804.43
FUNCFirst United20190424A109.0458.1758.9158.91-0.74-0.74
FUNDSprott Focus20190424A34.8825.9119.5022.256.413.66
FUSBFirst US Ban20190424A334.44249.37232.93232.9316.4416.44
FUTProShares Ma20190424ETF26.1433.8433.8433.840.000.00
FUTYFidelity MSC20190424ETF3.442.802.602.730.190.06
FUVArcimoto, In20190424A113.8766.3242.1850.4224.1415.91
FVFirst Trust20190424ETF6.264.143.903.950.240.18
FVALFidelity Val20190424ETF12.7319.369.6619.299.700.07
FVCFirst Trust20190424ETF22.5713.8010.1310.133.673.67
FVCBFVCBankcorp,20190424A324.34225.41227.53223.67-2.121.75
FVDFirst Trust20190424ETF3.152.271.931.830.350.44
FVEFive Star Se20190424A359.9491.8850.9860.1740.9031.71
FVLFirst TrustV20190424ETF24.9810.5610.6210.54-0.060.02
FWDBAdvisorShare20190424ETF68.03360.52360.52360.520.000.00
FWONALiberty Medi20190424A19.5017.637.828.039.819.60
FWONKLiberty Medi20190424A11.0920.341.03-0.9519.3121.29
FWRDForward Air20190424A27.518.275.976.462.311.81
FXDFirst Trust20190424ETF4.633.431.952.341.481.09
FXGFirst Trust20190424ETF4.775.613.412.302.203.32
FXHFirst Trust20190424ETF3.483.502.322.751.190.76
FXIiShares Chin20190424ETF2.241.980.500.801.481.18
FXLFirst Trust20190424ETF2.521.661.200.960.460.70
FXNFirst Trust20190424ETF8.506.746.646.780.10-0.04
FXNCFIRST NATL C20190424A636.87256.56251.04251.045.525.52
FXOFirst Trust20190424ETF4.744.934.894.990.04-0.06
FXPProShares Ul20190424ETF5.252.720.650.492.062.25
FXRFirst Trust20190424ETF5.923.823.293.230.530.60
FXUFirst Trust20190424ETF4.043.292.562.280.731.01
FXZFirst Trust20190424ETF5.4026.4210.5212.2615.9014.16
FYCFirst Trust20190424ETF12.415.013.443.281.571.73
FYLDCambria Fore20190424ETF44.2110.2110.2110.210.000.00
FYTFirst Trust20190424ETF33.4313.6712.4312.431.241.24
FYXFirst Trust20190424ETF9.834.634.034.200.600.42
GGENPACT LIMI20190424A4.563.040.910.972.122.06
GAACambria Glob20190424ETF62.7829.9430.7030.70-0.76-0.76
GABCGerman Ameri20190424A28.3314.609.7710.164.844.44
GAIAGaia, Inc. C20190424A75.9475.9154.5752.7321.3423.18
GAINGladstone In20190424A15.6117.8411.4913.186.354.65
GALSPDR SSgA Gl20190424ETF39.7325.5223.6323.631.891.89
GALTGalectin The20190424A35.1226.579.4113.4017.1613.17
GAMRETFMG Video20190424ETF24.1913.9313.0312.980.900.96
GARSGarrison Cap20190424A44.3355.7924.7243.2731.0712.52
GASSStealthGas,20190424A89.2686.2960.7657.1025.5329.20
GATXGATX Corpora20190424A43.7744.6228.0731.4316.5413.18
GAZiPath Series20190424ETN59.05
GBCIGlacier Banc20190424A13.1412.61-4.28-1.8616.9014.48
GBDCGolub Capita20190424A15.1713.235.195.208.048.03
GBFiShares Gove20190424ETF7.903.823.613.610.220.22
GBILGoldman Sach20190424ETF1.220.860.850.860.010.01
GBLGAMCO Invest20190424A272.4490.3691.6588.75-1.291.61
GBLIGlobal Indem20190424A344.41119.6792.25103.5927.4116.08
GBRNew Concept20190424A111.5376.9571.8468.895.118.07
GBTGlobal Blood20190424A27.1218.4811.2913.727.194.77
GBUYGoldman Sach20190424ETF30.8252.1528.7130.5723.4421.58
GBXThe Greenbri20190424A13.298.336.255.592.082.74
GCAPGain Capital20190424A28.4013.10-2.79-1.4715.9014.57
GCBCGreene Count20190424A509.03138.4134.3734.37104.04104.04
GCEClaymore/Rob20190424ETN1147.68
GCIGannett Co.,20190424A11.1448.7747.6847.951.161.00
GCOGenesco Inc.20190424A23.089.481.942.957.556.53
GCOWPacer Global20190424ETF39.2834.7023.4423.1611.2611.54
GCPGCP Applied20190424A14.283.821.421.302.412.52
GDGeneral Dyna20190424A7.064.663.543.001.121.66
GDATGoldman Sach20190424ETF20.0513.965.797.978.175.99
GDDYGoDaddy Inc20190424A5.202.361.151.231.211.13
GDENGolden Enter20190424A40.8527.7618.0518.579.719.19
GDMAGadsden Dyna20190424ETF16.814.274.274.270.000.00
GDNAGoldman Sach20190424ETF25.6215.720.025.7315.709.99
GDOTGreen Dot Co20190424A13.446.373.823.272.563.10
GDPGoodrich Pet20190424A206.65180.53143.08145.3337.4635.21
GDVDPrincipal Ac20190424ETF33.8818.9218.9218.920.000.00
GDXVanEck Vecto20190424ETF4.774.891.692.653.202.24
GDXJVanEck Vecto20190424ETF3.423.070.710.762.352.31
GEGeneral Elec20190424A10.778.155.155.233.002.91
GECGreat Elm Ca20190424A235.07144.08128.31128.3115.7715.77
GECCGreat Elm Ca20190424A64.2142.3831.5731.0410.8111.35
GEFGreif, Inc.20190424A20.9211.064.095.506.975.56
GEFBGreif, Inc.20190424A112.0775.0370.2270.054.814.98
GELGenesis Ener20190424A11.206.512.952.683.563.83
GEMGoldman Sach20190424ETF6.413.142.192.450.950.68
GENGenesis Heal20190424A95.5374.6443.5844.5231.0530.12
GENCGencor Indus20190424A259.94180.1085.5886.7094.5293.40
GENYPrincipal Mi20190424ETF18.072.48-310.63-310.55313.11313.04
GEOThe GEO Grou20190424A11.615.131.061.784.073.36
GEOSGeospace Tec20190424A128.6948.4027.2027.5421.2020.86
GERNGeron Corp20190424A53.8248.1725.7326.8222.4421.30
GESGuess?, Inc.20190424A7.37168.76164.31164.184.494.72
GEVOGevo, Inc.20190424A84.1158.9033.7632.1225.1326.78
GFEDGuaranty Fed20190424A970.36192.77192.77192.770.000.00
GFFGriffon Corp20190424A19.3911.466.316.745.164.72
GFINGoldman Sach20190424ETF28.7115.967.557.578.418.39
GFNGeneral Fina20190424A102.1584.6362.2875.1222.359.51
GGGGraco Inc20190424A5.302.362.321.900.040.46
GHGuardant Hea20190424A27.2016.918.519.428.407.50
GHCGRAHAM HOLDI20190424A30.9417.9511.5212.936.134.88
GHLGreenhill &20190424A17.117.342.563.014.794.35
GHMGraham Corpo20190424A98.8747.7941.4043.146.394.65
GHSIGuardion Hea20190424A657.31706.73689.81703.6316.923.10
GHYBGoldman Sach20190424ETF6.365.163.733.721.431.43
GHYGiShares US &20190424ETF14.6711.5111.0911.240.420.27
GIBCGI Inc.20190424A3.632.861.051.371.811.49
GIFIGulf Island20190424A99.5159.8139.4941.4420.3218.37
GIGBGoldman Sach20190424ETF10.667.097.097.090.000.00
GIGMGigaMedia Lt20190424A131.1372.8171.1171.111.701.70
GIISPDR S&P Glo20190424ETF11.9511.4110.9710.950.440.46
GIIIG-Iii Appare20190424A13.7212.132.062.7410.089.39
GILGildan Activ20190424A3.302.501.171.511.330.99
GILDGilead Scien20190424A1.902.430.680.891.751.54
GILTGilat Satell20190424A47.3021.0019.9818.171.022.83
GISGeneral Mill20190424A2.211.940.470.621.471.32
GKOSGlaukos Corp20190424A30.0517.354.0712.6713.274.68
GLADGladstone Ca20190424A19.0220.247.694.8812.5515.36
GLBSGlobus Marit20190424A112.5755.2922.0428.3933.2526.89
GLBYWisdomTree Y20190424ETF52.8146.2646.2646.260.000.00
GLBZGlen Burnie20190424A481.48
GLDDGreat Lakes20190424A17.219.625.496.884.152.80
GLDICredit Suiss20190424ETF88.8541.3334.4634.466.876.87
GLGTD Holdings,20190424A142.2093.6284.6985.878.937.75
GLIBAGCI Liberty,20190424A9.483.842.042.311.791.52
GLMDGalmed Pharm20190424A89.7265.1340.7140.2524.4324.88
GLNGGolar LNG Lt20190424A10.439.093.593.955.505.14
GLOBGLOBANT S.A.20190424A30.9013.529.019.324.504.20
GLOGGASLOG LTD20190424A10.226.320.861.555.464.78
GLOPGASLOG PARTN20190424A18.069.635.355.574.284.07
GLPGlobal Partn20190424A32.7621.8513.8715.127.986.73
GLPIGaming and L20190424A5.3011.563.387.918.183.65
GLREGreenlight C20190424A26.4924.181.367.5022.8216.68
GLTGlatfelter20190424A19.518.45-2.762.4111.226.04
GLUUGlu Mobile I20190424A9.488.720.781.447.947.28
GLWCorning Inco20190424A3.052.620.890.941.731.67
GLYCGlycoMimetic20190424A27.5617.979.1710.278.817.71
GMGeneral Moto20190424A2.562.701.031.531.671.17
GMANGoldman Sach20190424ETF18.345.003.255.041.75-0.04
GMDAGamida Cell20190424A356.79159.9795.2189.7164.7670.26
GMEGameStop Cor20190424A11.278.776.246.272.532.29
GMEDGLOBUS MEDIC20190424A10.815.173.894.241.280.93
GMFSPDR S&P Eme20190424ETF24.5416.7514.0515.212.701.54
GMHIGores Metrop20190424A91.79
GMLPGolar LNG Pa20190424A15.6046.3415.4940.2130.876.13
GMOGeneral Moly20190424A204.89175.11174.93174.930.180.18
GMOMCambria Glob20190424ETF32.4416.0715.9716.020.100.05
GMREGlobal Medic20190424A19.4612.676.327.296.365.38
GMSGMS Inc.20190424A19.767.530.351.657.185.88
GNAFMicroSectors20190424ETN13.3730.2229.7229.720.500.50
GNCGNC Holdings20190424A46.8338.3315.6317.6122.6520.65
GNCAGenocea Bios20190424A152.08143.40132.61132.7410.8010.66
GNEGENIE ENERGY20190424A24.0615.041.672.3313.3712.71
GNKGENCO SHIPPI20190424A27.4520.4610.6310.329.8310.15
GNLGlobal Net L20190424A5.584.430.801.123.643.31
GNLNGreenlane Ho20190424A64.9143.8422.7529.0621.0914.78
GNMAiShares GNMA20190424ETF12.398.438.358.360.080.07
GNMKGenMark Diag20190424A29.0519.934.599.5415.3410.38
GNOMGlobal X Gen20190424ETF28.3714.7714.1514.170.620.60
GNPXGenprex, Inc20190424A196.86107.7981.6280.6326.1827.16
GNRSPDR S&P Glo20190424ETF9.426.70-1.99-2.218.698.91
GNRCGENERAC HOLD20190424A14.444.702.833.031.871.67
GNTXGentex Corp20190424A7.6816.7811.2411.635.555.17
GNTYGuaranty Ban20190424A294.38150.98147.36147.363.623.62
GNUSGenius Brand20190424A86.2183.1979.3577.393.835.80
GNWGenworth Fin20190424A26.6720.589.6010.8610.979.89
GOATVanEck Vecto20190424ETF52.3437.6537.6537.650.000.00
GOAUUS Global GO20190424ETF55.8817.1617.1617.160.000.00
GOEXGlobal X Gol20190424ETF148.9446.8843.0143.013.873.87
GOGLGolden Ocean20190424A27.0122.419.0712.7213.349.69
GOGOGogo Inc.20190424A21.8118.014.985.7813.0212.23
GOLDBarrick Gold20190424A7.806.191.662.314.533.88
GOLFAcushnet Hol20190424A13.535.062.963.562.101.51
GOODGladstone Co20190424A15.058.422.151.986.286.44
GOOGAlphabet Inc20190424A4.903.820.421.473.412.35
GOOGLAlphabet Inc20190424A3.842.422.391.520.030.90
GOOSCanada Goose20190424A6.253.070.621.162.461.91
GOROGold Resourc20190424A27.1424.7217.3617.067.367.66
GOSSGossamer Bio20190424A136.2248.6027.5030.0121.1018.53
GOVTiShares U.S.20190424ETF3.992.872.362.630.510.24
GPAQGordon Point20190424A48.6648.6048.6048.600.000.00
GPCGenuine Part20190424A3.722.000.180.641.811.36
GPIGroup 1 Auto20190424A24.249.954.475.185.484.77
GPKGraphic Pack20190424A8.506.162.442.743.723.41
GPLGreat Panthe20190424A55.4154.0446.5249.457.524.59
GPMTGranite Poin20190424A5.645.543.933.711.601.83
GPNGlobal Payme20190424A4.702.56-1.10-0.933.663.49
GPORGulfport Ene20190424A14.6812.554.483.488.089.07
GPREGreen Plains20190424A12.2213.028.128.754.904.27
GPRKGEOPARK LIMI20190424A29.5218.81-11.97-11.2630.7830.06
GPROGoPro, Inc.20190424A15.9013.864.284.969.588.87
GPSThe Gap, Inc20190424A4.553.670.911.322.762.35
GPXGP Strategie20190424A57.2323.7214.8515.388.878.34
GQREFlexShares G20190424ETF7.756.58-2.736.069.320.52
GRAW.R. Grace &20190424A7.584.221.952.352.271.87
GRAFGraf Industr20190424A40.0621.4321.4321.430.000.00
GRBKGreen Brick20190424A48.7457.6414.3014.7143.3442.93
GRCThe Gorman-R20190424A37.6326.7917.0419.689.757.11
GREKGlobal X MSC20190424ETF11.8913.974.389.559.604.43
GRESIQ ARB Globa20190424ETF19.433.647.245.14-3.60-1.51
GRIDFirst Trust20190424ETF19.4013.1312.9510.790.182.34
GRIFGriffin Indu20190424A354.20320.04216.90291.80103.1428.25
GRINGrindrod Shi20190424A435.61332.23173.04173.04159.18159.18
GRMNGarmin Ltd20190424A3.726.460.63-1.015.837.46
GRNBVanEck Vecto20190424ETF26.0620.7320.4820.480.250.25
GRNQGreenpro Cap20190424A612.29306.6299.66213.69206.9792.94
GROWUS Global In20190424A164.67211.8893.5895.16118.30116.72
GRPNGroupon, Inc20190424A28.7621.2415.5716.105.675.14
GRTSGritstone On20190424A64.8847.9921.1621.4026.8426.85
GRUAB Svensk Ek20190424ETN188.9167.40-21.0212.7388.4354.67
GRUBGRUBHUB INC.20190424A7.247.575.556.072.011.50
GSGoldman Sach20190424A2.722.450.681.191.761.26
GSATGlobalstar,20190424A76.73188.13158.38171.5229.7516.62
GSBGlobalSCAPE,20190424A69.9478.1654.3957.6323.7720.53
GSBCGreat Southe20190424A115.5820.7214.0014.976.725.75
GSCGS Connect S20190424ETN298.85139.04139.04139.040.000.00
GSEUGoldman Sach20190424ETF51.7730.8827.1527.233.733.66
GSEWGoldman Sach20190424ETF10.0416.2715.5815.500.690.78
GSHDGoosehead In20190424A100.5554.5523.1925.7131.3628.84
GSIEGoldman Sach20190424ETF13.906.366.126.150.240.21
GSITGSI Technolo20190424A91.0829.7719.9525.719.814.06
GSJYGoldman Sach20190424ETF26.1210.5111.3210.51-0.810.00
GSKYGreenSky, In20190424A20.908.714.814.033.894.68
GSLGlobal Ship20190424A497.69216.02216.02214.040.001.99
GSLCGoldman Sach20190424ETF3.002.361.351.471.010.89
GSMFerroglobe P20190424A48.5942.8316.6816.9926.1525.84
GSPBarclays Ban20190424ETN17.5816.6316.6316.630.000.00
GSSGolden Star20190424A36.7023.5613.4114.4610.169.11
GSSCGS ActiveBet20190424ETF22.0520.2017.0916.893.123.31
GSSTGoldman Sach20190424ETF34.5917.5516.9117.550.650.00
GSUMGridsum Hold20190424A249.37169.62148.77149.8120.8519.81
GSVGold Standar20190424A96.8360.3663.9872.57-3.62-12.21
GSYInvesco Ultr20190424ETF1.991.861.861.860.000.00
GTGoodyear Tir20190424A5.565.340.231.035.114.32
GTEGran Tierra20190424A41.1835.5122.3923.0113.1212.50
GTESGates Indust20190424A23.0011.235.405.835.835.41
GTHXG1 Therapeut20190424A44.6015.686.988.718.716.98
GTIMGood Times R20190424A172.08103.69106.01101.30-2.332.38
GTIPGoldman Sach20190424ETF6.0917.0017.0017.000.000.00
GTLSChart Indust20190424A19.3511.101.652.969.458.13
GTNGray Televis20190424A8.046.434.044.402.392.04
GTNAGray Televis20190424A298.5144.4744.4744.470.000.00
GTOInvesco Tota20190424ETF16.419.4212.0012.03-2.58-2.61
GTSTriple-S Man20190424A33.4810.7413.234.27-2.496.47
GTTGTT Communic20190424A35.4615.967.567.888.408.08
GTXGarrett Moti20190424A16.589.023.784.255.244.77
GTYGetty Realty20190424A21.7912.535.896.726.645.81
GTYHGTY Technolo20190424A175.9473.4666.3066.757.156.71
GUDBSage ESG Int20190424ETF24.0929.6329.8129.81-0.17-0.17
GULFWisdomTree20190424ETF181.77176.63121.60121.6055.0355.03
GUNRFlexShares G20190424ETF3.852.872.652.530.220.34
GUREGulf Resourc20190424A164.26253.30213.30225.0440.0028.26
GURUGlobal X Gur20190424ETF17.9914.6614.6514.650.010.01
GUSHDirexion Dai20190424ETF8.037.222.953.514.273.71
GVGoldfield Co20190424A86.3547.4324.4530.9822.9716.45
GVAGranite Cons20190424A16.316.683.243.513.443.17
GVALCambria Glob20190424ETF14.0911.142.632.638.518.51
GVIiShares Inte20190424ETF1.931.191.121.120.070.07
GVIPGoldman Sach20190424ETF18.4711.375.595.615.785.76
GVPGSE Systems,20190424A124.49105.0890.4787.6814.6117.40
GWBGreat Wester20190424A14.3712.971.923.4011.059.57
GWGHGWG Holdings20190424A127.7930.9125.8127.255.103.66
GWREGUIDEWIRE SO20190424A8.995.122.413.072.712.05
GWRSGlobal Water20190424A123.5468.8941.2539.9427.6328.94
GWWW.W. Grainge20190424A6.963.211.041.332.171.89
GWXSPDR S&P Int20190424ETF8.935.195.265.27-0.07-0.08
GXCSPDR S&P Chi20190424ETF7.232.952.232.540.720.41
GXFGlobal X FTS20190424ETF211.21233.84233.84233.840.000.00
GXGGlobal X MSC20190424ETF28.7311.185.836.165.355.02
GYLDArrow Dow Jo20190424ETF123.1278.0267.6467.3110.3810.71
GYROGyrodyne, LL20190424A147.99
HHyatt Hotels20190424A8.144.041.632.072.411.97
HAHawaiian Hol20190424A15.0113.835.458.678.385.16
HACKETFMG Prime20190424ETF8.887.748.538.64-0.79-0.90
HAEHaemonetics20190424A14.834.561.702.222.862.34
HAFCHanmi Financ20190424A40.2334.1926.9527.887.246.31
HAINHain Celesti20190424A5.6213.100.050.3513.0712.78
HALHalliburton20190424A3.423.141.181.371.971.77
HALLHallmark Fin20190424A174.0899.2332.0332.7267.2066.51
HALOHalozyme The20190424A13.2716.933.942.5412.9914.38
HAPVanEck Vecto20190424ETF25.2419.0019.3519.00-0.350.00
HARPHarpoon Ther20190424A325.33195.57206.15206.36-10.58-10.80
HASHasbro, Inc.20190424A5.804.501.952.112.552.40
HASIHANNON ARMST20190424A7.944.711.281.403.433.31
HAWXiShares Curr20190424ETF18.047.007.226.94-0.220.06
HAYNHaynes Inter20190424A50.2519.056.587.9212.4711.13
HBANHuntington B20190424A7.325.471.081.334.394.13
HBBHamilton Bea20190424A214.9849.3038.7842.6510.526.65
HBCPHome Bancorp20190424A213.98122.61114.86122.617.750.00
HBIHanesbrands,20190424A5.465.032.172.372.862.66
HBIOHarvard Bios20190424A106.9023.54-19.03-18.4042.5641.94
HBMHudbay Miner20190424A14.6613.543.984.849.568.69
HBMDHoward Banco20190424A255.5975.2572.1772.173.083.08
HBNCHorizon Banc20190424A43.6421.914.544.9917.3716.92
HBPHuttig Build20190424A155.4195.65106.63105.81-10.98-10.16
HCAHCA Healthca20190424A5.142.751.001.501.751.25
HCACHennessy Cap20190424A47.7114.548.528.526.026.02
HCAPHarvest Capi20190424A74.5972.8276.8274.09-4.00-1.27
HCCWarrior Met20190424A6.794.49-0.030.684.533.82
HCCHHL Acquisiti20190424A49.88
HCCIHeritage-Cry20190424A32.9125.844.956.4920.8819.35
HCFTHunt Compani20190424A64.9049.4843.4943.135.996.35
HCHCHC2 Holdings20190424A59.5650.4021.9326.3628.4724.04
HCIHCI Group, I20190424A38.5641.2431.1932.2310.059.00
HCKTHackett Grou20190424A27.2114.278.1611.546.112.72
HCSGHealthcare S20190424A9.365.840.911.444.934.40
HDHome Depot,20190424A2.371.530.400.521.141.01
HDAWXtrackers MS20190424ETF13.839.9610.049.96-0.080.00
HDEFXtrackers MS20190424ETF23.8914.7810.2011.434.583.36
HDGProShares He20190424ETF38.2331.1431.1431.140.000.00
HDGEAdvisorShare20190424ETF20.0620.1017.1316.322.973.78
HDMVFirst Trust20190424ETF49.029.439.519.51-0.08-0.08
HDSHD Supply Ho20190424A6.022.881.031.041.861.84
HDSNHudson Techn20190424A120.03107.0026.0938.5080.9168.49
HDViShares Core20190424ETF1.183.50-0.292.073.801.45
HEHawaiian Ele20190424A5.607.052.142.524.914.53
HEARTurtle Beach20190424A22.1312.415.846.666.565.75
HEBTHebron Techn20190424A1325.87818.73577.82593.87240.91224.86
HECOStrategy Sha20190424ETF13.0010.3811.1110.38-0.720.00
HEDJWisdomTree E20190424ETF1.511.621.151.170.470.45
HEEMiShares Curr20190424ETF21.0610.6410.5510.610.080.03
HEESH&E Equipmen20190424A27.4316.175.347.0210.829.15
HEFAiShares Curr20190424ETF3.382.712.442.840.29-0.11
HEIHEICO Corpor20190424A11.676.061.842.304.233.77
HEIAHEICO CORP C20190424A9.776.293.634.482.661.81
HELEHelen Of Tro20190424A22.206.802.162.994.643.81
HEPHolly Energy20190424A12.336.783.283.803.502.99
HESHess Corpora20190424A3.575.651.672.183.983.47
HESMHess Midstre20190424A24.376.9312.586.22-5.640.71
HEWCiShares Curr20190424ETF36.3630.5628.8629.041.701.52
HEWGiShares Curr20190424ETF3.752.871.001.191.861.67
HEWIiShares Curr20190424ETF19.485.73-2.05-2.057.797.79
HEWJiShares Curr20190424ETF3.222.521.831.810.690.71
HEWLiShares Curr20190424ETF11.8710.5010.5010.500.000.00
HEWPiShares Curr20190424ETF49.2735.3535.3535.350.000.00
HEWUiShares Curr20190424ETF18.2123.4619.5919.593.863.86
HEWWiShares Curr20190424ETF22.498.8419.6110.65-10.77-1.81
HEWYiShares Curr20190424ETF57.2136.3536.3536.350.000.00
HEXOHEXO Corp.20190424A14.3113.596.017.357.586.23
HEZUiShares Curr20190424ETF3.284.443.002.911.451.54
HFBLHome Federal20190424A657.42426.45426.45426.450.000.00
HFCHOLLYFRONTIE20190424A4.032.871.791.801.081.08
HFFGHF Foods Gro20190424A194.99162.68149.22149.2213.4713.47
HFWAHeritage Fin20190424A25.1816.832.534.1514.3012.68
HFXIIQ 50 Percen20190424ETF36.2519.6419.3419.400.310.25
HFXJIQ 50 Percen20190424ETF52.8118.1716.7524.861.42-6.69
HGSHChina HGS Re20190424A335.73282.44282.44282.440.000.00
HGVHilton Grand20190424A7.614.12-0.271.474.392.66
HHCThe Howard H20190424A13.105.281.502.283.793.00
HHHHWealthbridge20190424A227.01100.96100.96100.960.000.00
HHSHarte-Hanks,20190424A320.2966.3924.8624.8641.5241.52
HIHillenbrand,20190424A13.305.702.823.012.882.68
HIBBHibbett Spor20190424A18.9814.86-3.16-1.8818.0216.79
HIGThe Hartford20190424A2.372.251.131.151.111.10
HIHOHighway Hold20190424A304.59230.30210.68210.6819.6219.62
HIIHuntington I20190424A9.104.402.092.322.312.08
HILHill Interna20190424A89.7582.0544.7752.8437.2729.21
HIPSGraniteShare20190424ETF23.3320.7420.7420.740.000.00
HIWHighwoods Pr20190424A7.529.6310.017.58-0.382.05
HJLIHancock Jaff20190424A342.67320.76265.69287.7255.0833.05
HJPXiShares Curr20190424ETF27.668.138.138.130.000.00
HLHecla Mining20190424A47.6937.6021.2026.2916.2211.22
HLFHerbalife Nu20190424A4.956.154.854.931.301.23
HLIHoulihan Lok20190424A16.3512.994.946.168.056.83
HLITHarmonic Inc20190424A20.2210.865.847.905.022.96
HLNEHamilton Lan20190424A31.0913.01-4.88-3.9517.9016.96
HLTHilton World20190424A2.679.088.298.380.800.70
HLXHelix Energy20190424A14.399.27-0.550.409.828.86
HMHCHoughton Mif20190424A20.2512.6215.5815.61-2.96-2.99
HMLPHOEGH LNG PA20190424A28.2420.029.6411.0710.388.95
HMNHorace Mann20190424A18.486.753.543.213.223.54
HMNFHMN Financia20190424A269.06328.1024.3624.36303.75303.75
HMOPHartford Mun20190424ETF7.579.049.049.040.000.00
HMSTHomeStreet,20190424A28.479.445.425.364.024.08
HMSYHMS Holdings20190424A13.6610.033.974.096.075.95
HMTVHemisphere M20190424A107.7650.0543.0742.146.987.91
HNDLStrategy Sha20190424ETF24.8112.6612.4812.480.180.18
HNGRHanger Inc.20190424A23.9712.655.308.337.354.32
HNIHNI Corporat20190424A12.116.112.332.563.783.54
HNNAHennessy Adv20190424A288.19140.76123.07123.0717.6917.69
HNRGHallador Ene20190424A53.4132.6518.7421.2613.9111.39
HOFTHooker Furni20190424A67.4264.782.272.5862.5162.19
HOGHarley-David20190424A6.324.471.472.373.002.10
HOLDAdvisorShare20190424ETF6.574.263.763.760.500.50
HOLIHollsys Auto20190424A16.146.881.923.404.963.48
HOLXHologic Inc20190424A3.183.250.291.062.952.18
HOMBHome BancSha20190424A7.2626.521.634.6524.8921.87
HOMEAt Home Grou20190424A9.485.101.461.483.643.62
HOMZHoya Capital20190424ETF18.164.17-9.76-9.7613.9313.93
HONHoneywell In20190424A1.220.87-0.31-0.081.180.95
HONEHarborOne Ba20190424A33.7114.043.554.0810.509.96
HOOKHOOKIPA Phar20190424A33.4652.9027.4129.2525.4823.65
HOPEHope Bancorp20190424A8.7128.642.672.9525.9725.68
HOTHHoth Therape20190424A881.172023.91857.70857.701166.211166.21
HOVHovnanian En20190424A51.0132.3318.8421.0813.4911.25
HPHelmerich &20190424A6.433.170.901.572.271.61
HPEHewlett Pack20190424A6.885.192.252.142.933.03
HPPHudson Pacif20190424A5.572.700.230.842.471.85
HPQHP Inc.20190424A5.1910.047.927.632.142.44
HPRHighPoint Re20190424A37.7530.7414.7714.6515.9116.04
HQYHealthEquity20190424A14.947.351.292.595.874.96
HRHealthcare R20190424A7.223.900.050.263.853.65
HRBH&R Block, I20190424A4.213.902.152.171.751.73
HRCHILL-ROM HOL20190424A8.003.671.251.452.412.21
HRIHerc Holding20190424A25.4012.294.965.877.346.42
HRLHormel Foods20190424A3.202.47-0.090.122.562.34
HROWHarrow Healt20190424A96.5163.8736.0845.3927.7918.47
HRTGHERITAGE INS20190424A17.888.830.982.267.856.58
HRTXHeron Therap20190424A14.3112.182.514.189.678.00
HRZNHorizon Tech20190424A19.0417.6613.4213.284.234.37
HSCHarsco Corpo20190424A15.867.335.064.882.272.45
HSCZiShares Curr20190424ETF22.6419.7619.7619.760.000.00
HSDTHelius Medic20190424A145.8397.4685.4985.6511.9811.81
HSICHenry Schein20190424A5.194.081.512.042.572.04
HSIIHeidrick & S20190424A25.9518.802.323.5516.4815.25
HSKAHeska Corp20190424A95.1746.9033.0634.9213.8411.98
HSONHudson Globa20190424A414.37177.47151.04151.0426.4326.43
HSPXGlobal X S&P20190424ETF27.7014.88-9.73-18.3624.6133.24
HSRTHartford Sho20190424ETF55.4611.9211.9711.97-0.05-0.05
HSTHost Hotels20190424A5.334.362.222.302.142.06
HSTMHealthStream20190424A27.9312.274.375.327.906.93
HSYThe Hershey20190424A3.131.670.210.511.471.16
HTHersha Hospi20190424A10.725.552.342.273.213.29
HTAHEALTHCARE T20190424A4.054.20-0.660.364.873.84
HTABHartford Sch20190424ETF103.5824.3524.3524.350.000.00
HTBIHomeTrust Ba20190424A55.1927.1821.5321.895.655.29
HTBKHeritage Com20190424A18.6514.512.564.7711.959.74
HTBXHeat Biologi20190424A142.03116.73109.32104.477.4112.26
HTGCHercules Cap20190424A7.978.364.784.933.593.43
HTGMHTG Molecula20190424A73.3641.2328.1126.7413.1214.49
HTHHILLTOP HOLD20190424A13.104.681.611.933.062.75
HTLDHeartland Ex20190424A12.556.492.772.903.733.60
HTLFHeartland Fi20190424A49.1016.435.615.9110.8210.52
HTRBHartford Tot20190424ETF129.9190.1490.1490.140.000.00
HTZHertz Global20190424A6.695.652.442.003.223.65
HUBBHubbell Inco20190424A12.285.972.562.593.413.38
HUBGHUB Group In20190424A30.528.45-2.84-3.2111.2911.66
HUBSHUBSPOT, INC20190424A16.547.202.733.744.473.46
HUDHudson Ltd.20190424A45.1012.386.676.785.725.61
HUMHumana Inc.20190424A9.058.235.396.372.841.86
HUNHuntsman Cor20190424A4.8810.620.770.919.879.73
HURCHurco Cos In20190424A106.8897.7793.6981.454.0916.32
HURNHuron Consul20190424A68.0849.2726.9325.9522.3323.31
HUSAHouston Amer20190424A87.90249.77238.36238.8311.4110.93
HUSEStrategy Sha20190424ETF25.9322.7322.2922.290.440.44
HUSVFirst Trust20190424ETF11.088.568.628.58-0.07-0.02
HVBCHV Bancorp,20190424A233.98607.24611.87611.87-4.62-4.62
HVTHaverty Furn20190424A17.727.381.881.785.515.60
HVTAHaverty Furn20190424A110.81311.87440.48440.48-128.62-128.62
HWBKHawthorn Ban20190424A203.4591.4891.4891.480.000.00
HWCHancock Whit20190424A11.054.532.322.822.211.71
HWCCHouston Wire20190424A80.7165.6861.0361.234.654.46
HWKNHawkins Inc20190424A160.1349.8421.2731.0528.5618.79
HXLHexcel Corpo20190424A15.3711.424.418.467.012.96
HYHYSTER-YALE20190424A60.7229.6614.3315.4015.3414.26
HYDVanEck Vecto20190424ETF1.741.471.111.330.360.14
HYDBiShares Edge20190424ETF15.7613.9813.1113.150.870.82
HYDWXtrackers Lo20190424ETF5.222.012.012.010.000.00
HYEMVanEck Vecto20190424ETF27.7814.0111.7813.142.220.87
HYGiShares iBox20190424ETF1.151.521.391.400.130.12
HYGHiShares Inte20190424ETF6.194.854.754.890.09-0.04
HYGVFlexShares H20190424ETF16.3011.1511.1511.150.000.00
HYHGProShares Hi20190424ETF18.4011.221.031.0410.2010.18
HYIHXtrackers Hi20190424ETF211.07160.99160.99160.990.000.00
HYLBXtrackers US20190424ETF2.091.421.201.140.220.28
HYLDHigh Yield E20190424ETF19.9811.929.7711.762.150.17
HYLSFirst Trust20190424ETF5.752.732.592.600.130.13
HYLVIQ S&P High20190424ETF17.6213.6213.6213.620.000.00
HYMBSPDR Nuveen20190424ETF7.1519.0418.2218.950.820.10
HYNDWisdomTree T20190424ETF43.1122.5021.7622.100.730.40
HYREHyreCar Inc.20190424A73.7148.0839.2339.688.858.41
HYSPIMCO 0-5 Ye20190424ETF1.291.821.721.690.100.13
HYUPXtrackers Hi20190424ETF11.03
HYXEiShares iBox20190424ETF19.6618.8118.6518.650.160.16
HYXUiShares Glob20190424ETF12.4113.9913.3914.120.60-0.13
HYZDWisdomTree T20190424ETF35.8411.4210.6610.460.770.96
HZNHorizon Glob20190424A84.9928.59-4.71-2.5733.3131.16
HZNPHorizon Ther20190424A11.565.430.811.024.624.42
HZOMarineMax, I20190424A23.379.50-0.11-0.069.629.57
IINTELSAT S.20190424A17.168.121.773.606.354.52
IACIAC/InterAct20190424A14.636.172.683.493.492.68
IAGIAMGold Corp20190424A32.9129.9010.9612.5118.2817.34
IAGGiShares Core20190424ETF3.552.001.971.990.030.01
IAIiShares U.S.20190424ETF6.833.431.610.971.822.46
IAKiShares U.S.20190424ETF9.5017.8414.2414.693.603.16
IARTIntegra Life20190424A21.7720.409.2312.8311.177.44
IATiShares U.S.20190424ETF2.952.34-0.23-0.132.562.47
IAUFiShares Gold20190424ETF26.0821.3921.3921.390.000.00
IBBiShares Nasd20190424ETF2.061.860.410.491.451.37
IBCEiShares iBon20190424ETF43.3413.699.549.544.154.15
IBCPIndependent20190424A20.4411.340.582.9910.768.35
IBDInspire Corp20190424ETF66.9233.9833.9833.980.000.00
IBDDiShares iBon20190424ETF33.5426.1827.4127.41-1.23-1.23
IBDLiShares iBon20190424ETF3.994.454.454.450.000.00
IBDMiShares iBon20190424ETF4.272.242.212.210.030.03
IBDNiShares iBon20190424ETF4.483.543.523.520.020.02
IBDOiShares iBon20190424ETF9.665.605.525.580.080.02
IBDPiShares iBon20190424ETF4.987.71-26.75-22.8434.4630.55
IBDQiShares iBon20190424ETF5.503.824.004.01-0.18-0.18
IBDRiShares iBon20190424ETF11.1814.1312.9413.271.200.86
IBDSiShares iBon20190424ETF21.2112.598.758.753.843.84
IBDTiShares iBon20190424ETF26.9823.8523.2023.200.650.65
IBIOiBio, Inc.20190424A501.14390.77390.77390.770.000.00
IBKCIBERIABANK C20190424A18.865.172.923.172.252.00
IBKRInteractive20190424A13.935.390.770.864.624.53
IBMInternationa20190424A1.631.271.080.790.190.48
IBMIiShares iBon20190424ETF8.988.8510.1310.13-1.28-1.28
IBMJiShares iBon20190424ETF8.075.425.425.420.000.00
IBMKiShares iBon20190424ETF4.922.672.672.670.000.00
IBMLiShares iBon20190424ETF6.148.047.467.770.580.27
IBMMiShares iBon20190424ETF6.744.064.124.06-0.060.00
IBMNiShares iBon20190424ETF16.238.556.656.651.891.89
IBMOiShares iBon20190424ETF15.882.572.572.570.000.00
IBMPiShares iBon20190424ETF16.4922.2122.2122.210.000.00
IBMQiShares iBon20190424ETF24.7557.0157.0157.010.000.00
IBNDSPDR Bloombe20190424ETF33.9122.6117.7818.214.844.41
IBOCInternationa20190424A17.106.972.052.734.924.24
IBPINSTALLED BU20190424A23.309.614.755.804.873.82
IBTXIndependent20190424A17.9211.975.244.756.737.22
IBUYAmplify Onli20190424ETF12.327.915.037.792.880.12
ICADIcad Inc20190424A135.9595.2858.5874.9036.7020.38
ICBKCounty Banco20190424A299.9644.8626.9727.1017.9017.76
ICCCImmucell Cor20190424A338.56532.10532.10532.100.000.00
ICCHICC Holdings20190424A378.04312.59312.59312.590.000.00
ICDIndependence20190424A56.5541.9521.2520.9920.7020.96
ICEIntercontine20190424A1.931.580.640.730.940.85
ICFiShares Cohe20190424ETF3.022.590.850.851.751.75
ICFIICF Internat20190424A26.4311.26-14.09-0.6025.3511.85
ICHRIchor Holdin20190424A16.6013.766.877.966.89