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 Avg20190425A6.815.022.162.552.852.47
ETF_AvgVW ETF Avg20190425ETF2.073.522.592.660.940.86
ETN_AvgVW ETN Avg20190425ETN14.389.906.526.473.373.43
AAgilent Tech20190425A3.571.891.982.16-0.09-0.27
AAAlcoa Corpor20190425A4.753.961.652.092.311.87
AAAUPerth Mint P20190425ETF8.157.757.757.750.000.00
AADRAdvisorShare20190425ETF33.1933.3634.3332.83-0.970.53
AALAmerican Air20190425A3.574.240.170.654.073.59
AAMCAltisource A20190425A1327.37553.59539.83539.8313.7613.76
AAMEAtlantic Ame20190425A339.28352.09325.51325.5126.5826.58
AANAaron's, Inc20190425A23.0416.949.9911.936.955.01
AAOIApplied Opto20190425A17.3010.831.491.619.349.22
AAONAaon Inc20190425A28.8719.5410.899.538.6510.01
AAPADVANCE AUTO20190425A8.684.312.162.412.151.90
AAPLApple Inc.20190425A0.860.830.721.140.11-0.30
AATAMERICAN ASS20190425A17.125.390.883.524.521.88
AAUAlmaden Mine20190425A41.9243.1337.3835.745.767.40
AAWWAtlas Air Wo20190425A30.9413.995.095.138.948.90
AAXJiShares MSCI20190425ETF1.436.454.705.641.760.82
AAXNAxon Enterpr20190425A23.1116.2311.8011.954.434.28
ABAllianceBern20190425A19.6214.0710.2110.163.863.91
ABBVABBVIE INC.20190425A3.573.331.722.151.611.18
ABCAmerisourceB20190425A6.293.452.252.351.201.10
ABCBAmeris Banco20190425A13.067.602.763.954.853.65
ABEOAbeona Thera20190425A26.2558.890.01-1.4858.8860.38
ABGAsbury Autom20190425A27.1312.746.086.926.665.81
ABIOARCA biophar20190425A180.3595.8474.1874.9221.6620.92
ABMABM Industri20190425A9.424.630.660.953.973.68
ABMDAbiomed Inc20190425A12.847.541.642.505.915.04
ABRArbor Realty20190425A7.535.662.302.433.363.23
ABTAbbott Labor20190425A2.501.870.820.681.051.19
ABTXAllegiance B20190425A66.1533.3423.6524.7310.669.57
ABUSArbutus Biop20190425A83.28531.07545.28496.53-14.2234.54
ACAssociated C20190425A131.9294.3094.51102.16-0.21-7.86
ACAArcosa, Inc.20190425A47.1020.2418.3919.391.850.84
ACADAcadia Pharm20190425A13.678.15-0.731.378.876.77
ACAMAcamar Partn20190425A2068.32
ACBAurora Canna20190425A11.109.596.106.503.503.09
ACBIAtlantic Cap20190425A23.0022.235.386.3616.8415.87
ACCAmerican Cam20190425A8.423.033.483.64-0.45-0.62
ACCOAcco Brands20190425A14.0911.013.644.187.376.83
ACERAcer Therape20190425A96.0927.5316.9117.5110.6210.02
ACESALPS Clean E20190425ETF38.8010.875.1510.875.720.00
ACGLArch Capital20190425A4.083.993.482.780.521.23
ACHCAcadia Healt20190425A11.705.200.781.404.423.80
ACHVAchieve Life20190425A87.7654.0539.4539.8114.6014.25
ACIAAcacia Commu20190425A21.6810.803.594.067.226.74
ACIUAC Immune SA20190425A52.7933.6914.7015.5518.9918.14
ACIWACI Worldwid20190425A10.998.923.333.675.595.24
ACLSAxcelis Tech20190425A19.6033.716.245.3727.4728.34
ACMAecom20190425A5.893.211.431.741.771.47
ACMRACM Research20190425A76.5443.649.9524.3533.6919.29
ACNAccenture PL20190425A2.652.271.021.761.240.51
ACNBACNB Corp20190425A187.3672.8662.8069.0310.063.83
ACORAcorda Thera20190425A24.8013.523.404.7310.138.78
ACREAres Commerc20190425A10.928.123.934.034.204.09
ACRSAclaris Ther20190425A36.2827.493.046.6324.4520.86
ACRXAcelRx Pharm20190425A27.5023.44-5.371.0128.8122.37
ACSGXtrackers MS20190425ETF30.4430.0530.0530.050.000.00
ACSIAmerican Cus20190425ETF13.2719.8315.6222.814.21-2.98
ACSTAcasti Pharm20190425A80.2089.3533.6136.7255.7353.12
ACTAdvisorShare20190425ETF27.7922.4112.6813.509.738.91
ACTGAcacia Resea20190425A45.3655.6846.3645.779.339.91
ACUAcme United20190425A316.98164.53120.91124.6343.6339.90
ACWFiShares Edge20190425ETF19.4814.3313.5813.580.750.75
ACWIiShares MSCI20190425ETF1.361.140.120.101.021.04
ACWViShares Edge20190425ETF2.771.461.151.170.320.29
ACWXiShares MSCI20190425ETF2.141.740.961.030.770.70
ACYAeroCentury20190425A306.91
ADBEAdobe Inc.20190425A4.485.532.113.993.421.53
ADCAgree Realty20190425A12.449.882.452.597.437.29
ADESAdvanced Emi20190425A23.6023.807.985.5815.8818.23
ADIAnalog Devic20190425A3.142.450.060.492.391.96
ADILAdial Pharma20190425A246.67120.56-16.90-84.75137.47205.32
ADMArcher Danie20190425A2.642.410.420.761.991.65
ADMAADMA Biologi20190425A38.7124.3911.2712.4813.1211.91
ADMPAdamis Pharm20190425A66.5448.5433.0034.8615.5413.68
ADMSAdamas Pharm20190425A35.7431.3518.1820.0413.1711.31
ADNTAdient plc O20190425A9.209.672.482.407.207.31
ADPAutomatic Da20190425A2.892.920.940.851.982.07
ADREInvesco BLDR20190425ETF66.0978.5978.5978.590.000.00
ADROAduro Biotec20190425A50.5232.746.5411.5226.2021.22
ADSAlliance Dat20190425A13.767.192.183.115.014.08
ADSKAutodesk Inc20190425A5.375.611.891.713.713.90
ADSWAdvanced Dis20190425A3.373.002.782.580.220.42
ADTADT Inc.20190425A15.7316.6011.6010.635.005.97
ADTNAdtran Inc20190425A18.828.794.735.654.063.15
ADUSAddus HomeCa20190425A45.9317.819.0710.718.747.28
ADVMAdverum Biot20190425A38.0025.1811.8714.5713.3210.61
ADXSAdvaxis, Inc20190425A69.6539.4320.0122.3619.4217.07
AEAdams Resour20190425A298.24181.26126.21165.0055.0616.27
AEEAmeren Corpo20190425A3.671.830.950.800.871.03
AEGNAegion Corp20190425A26.3116.092.507.9113.608.19
AEHRAehr Test Sy20190425A383.86127.35112.16112.1615.1815.18
AEISAdvanced Ene20190425A22.3717.412.223.0015.1814.41
AELAmerican Equ20190425A11.876.26-2.46-2.318.728.57
AEMAgnico Eagle20190425A3.172.760.871.151.891.61
AEMDAETHLON MEDI20190425A324.49195.94185.98202.329.95-6.38
AEOAmerican Eag20190425A4.784.161.231.512.932.66
AEPAmerican Ele20190425A3.521.890.350.451.541.44
AERAercap Holdi20190425A7.532.485.954.35-3.47-1.87
AERIAerie Pharma20190425A26.0211.525.426.746.094.77
AESAES Corporat20190425A5.694.791.651.913.152.88
AEYADDvantage T20190425A153.8465.7965.7965.790.000.00
AEYEAudioEye, In20190425A224.39161.57143.21143.2418.3618.33
AEZSAeterna Zent20190425A44.2339.7831.6132.918.176.87
AFCAllied Capit20190425A29.9525.9725.1625.210.820.76
AFGAmerican Fin20190425A11.023.831.041.732.792.10
AFHAtlas Financ20190425A105.0995.9168.8468.5127.0727.40
AFIArmstrong Fl20190425A31.3815.177.677.767.507.41
AFIFAnfield Univ20190425ETF39.9630.6730.6730.670.000.00
AFINAmerican Fin20190425A31.2120.817.338.1613.4812.65
AFKVanEck Vecto20190425ETF40.1640.2928.9028.9011.3811.38
AFLAflac Inc.20190425A2.271.910.650.821.271.09
AFMDAffimed N.V.20190425A41.2430.950.893.1830.0627.77
AFTYPacer CSOP F20190425ETF30.7629.1025.9426.313.162.79
AGFIRST MAJEST20190425A16.7613.498.477.694.995.78
AGCOAGCO Corpora20190425A8.117.361.381.915.985.45
AGEAgeX Therape20190425A208.19136.09130.76133.315.332.78
AGENAgenus Inc.20190425A39.5649.2022.3524.5826.8724.64
AGFSAgroFresh So20190425A70.1962.1029.2630.8532.8431.25
AGGiShares Core20190425ETF0.920.570.450.470.120.10
AGGPIQ Enhanced20190425ETF14.459.189.189.180.000.00
AGGYWisdomTree Y20190425ETF7.213.733.092.910.640.81
AGIAlamos Gold20190425A21.6917.426.417.0110.9610.36
AGIOAgios Pharma20190425A29.6218.349.149.769.208.58
AGLEAeglea BioTh20190425A48.2132.2011.3014.4620.9017.74
AGMFederal Agri20190425A97.7248.4439.8042.078.646.37
AGMAFederal Agri20190425A175.26134.34134.34134.340.000.00
AGMHAGM Group Ho20190425A959.42577.91471.39528.73106.5249.18
AGNAllergan plc20190425A5.774.171.621.892.552.29
AGNCAGNC Investm20190425A5.666.023.814.052.221.98
AGNDWisdomTree T20190425ETF60.3915.4515.4515.450.000.00
AGOAssured Guar20190425A5.652.381.030.601.351.78
AGRAvangrid, In20190425A9.466.562.313.584.252.98
AGROADECOAGRO S.20190425A23.2316.3012.479.063.847.25
AGRXAgile Therap20190425A124.3870.6865.1965.045.495.63
AGSPlayAGS, Inc20190425A31.7514.9710.3310.384.644.59
AGTiShares MSCI20190425ETF23.9030.8836.3930.36-5.510.52
AGTCApplied Gene20190425A194.11124.7687.4293.0237.3531.75
AGXArgan, Inc20190425A31.3216.6010.5610.946.035.65
AGYSAgilysys, In20190425A46.2441.3024.8727.5916.4313.72
AGZiShares Agen20190425ETF2.162.152.182.14-0.030.01
AGZDWisdomTree T20190425ETF22.424.434.434.430.000.00
AHCA.H. Belo Co20190425A96.7074.6658.6359.6416.0315.02
AHHArmada Hoffl20190425A16.1710.384.805.065.585.32
AHPIAllied Healt20190425A165.52160.19160.19160.190.000.00
AHTAshford Hosp20190425A20.3014.1312.378.361.745.73
AIArlington As20190425A13.079.595.595.324.004.26
AIAiShares Asia20190425ETF8.954.423.343.841.080.58
AIEQAI Powered E20190425ETF23.3516.0315.9615.950.070.08
AIGAmerican Int20190425A2.402.000.450.821.551.18
AIHSSenmiao Tech20190425A265.61155.64132.45144.0223.1911.62
AIIQAI Powered I20190425ETF35.725.485.485.480.000.00
AIMCAltra Indust20190425A21.3513.323.985.349.347.98
AIMTAimmune Ther20190425A23.3714.70-3.270.5617.9714.14
AINAlbany Inter20190425A28.0310.525.336.495.204.03
AINCAshford Inc.20190425A430.75254.67226.38230.7128.2923.96
AINVApollo Inves20190425A9.458.153.072.955.095.20
AIQGlobal X Fut20190425ETF48.4520.3612.6013.377.766.99
AIRAAR Corp.20190425A13.929.262.583.246.686.02
AIRGAirgain, Inc20190425A59.7238.4620.7723.1217.6915.34
AIRIAir Industri20190425A295.86315.70287.55286.1228.1429.57
AIRRFirst Trust20190425ETF23.4623.1913.3213.159.8710.05
AIRTAir T Inc20190425A315.52293.89293.89293.890.000.00
AITApplied Indu20190425A37.679.736.818.242.931.50
AIVApartment In20190425A3.435.211.371.873.843.34
AIZAssurant, In20190425A6.723.241.571.861.671.37
AJGArthur J. Ga20190425A4.641.850.660.821.040.87
AJRDAerojet Rock20190425A11.915.872.723.273.162.61
AJXGreat Ajax C20190425A24.2219.3510.2910.709.068.65
AKAMAkamai Techn20190425A3.3916.99-0.58-1.0617.5718.06
AKBAAkebia Thera20190425A20.1920.107.558.0112.5512.19
AKCAAkcea Therap20190425A52.2528.4714.4414.5614.0313.91
AKERAkers Biosci20190425A122.68116.46114.76114.701.711.76
AKGAsanko Gold20190425A122.00109.8582.7481.4827.1128.37
AKRAcadia Realt20190425A13.8514.0814.6212.27-0.541.81
AKRXAkorn, Inc.20190425A36.8129.118.9912.5120.1316.60
AKTSAKOUSTIS TEC20190425A43.2826.186.524.9719.6621.21
ALAir Lease Co20190425A5.892.911.831.571.081.34
ALACAlberton Acq20190425A29.9617.7717.7717.770.000.00
ALBAlbemarle Co20190425A5.174.040.631.303.422.75
ALBOAlbireo Phar20190425A152.6161.6116.2221.5445.3940.06
ALCAlcon Inc. O20190425A6.543.191.412.261.780.93
ALCOAlico Inc20190425A97.1858.2627.5027.3030.7630.96
ALDXAldeyra Ther20190425A46.1823.289.538.8313.7514.45
ALEALLETE, Inc.20190425A12.676.522.422.834.103.70
ALECAlector, Inc20190425A131.63128.6751.1655.3977.5073.28
ALEXAlexander &20190425A16.366.341.652.224.684.11
ALGAlamo Group,20190425A43.5815.8011.6712.134.133.67
ALGNAlign Techno20190425A17.3812.794.136.848.665.95
ALGRAllegro Merg20190425A72.72
ALGTAllegiant Tr20190425A65.5631.8412.7516.5918.9515.11
ALIMAlimera Scie20190425A75.2592.277.107.1585.1785.11
ALJJALJ Regional20190425A508.44698.48114.80147.37583.68551.11
ALKAlaska Air G20190425A5.863.780.100.893.682.89
ALKSAlkermes Inc20190425A20.3612.536.077.066.465.47
ALLThe Allstate20190425A2.621.820.571.071.250.76
ALLEAllegion Pub20190425A13.8013.6311.2811.752.351.87
ALLKAllakos Inc.20190425A139.9642.4626.7126.8115.7515.65
ALLOAllogene The20190425A47.6525.2311.0212.4414.2112.79
ALLTAllot Ltd. O20190425A84.0935.4424.4430.2411.005.20
ALLYAlly Financi20190425A3.463.422.362.541.060.89
ALNAAllena Pharm20190425A187.96121.1897.66102.5423.5318.65
ALNYAlnylam Phar20190425A19.697.520.370.967.146.55
ALOAlio Gold In20190425A30.0443.8129.2129.8814.6113.93
ALOTAstroNova, I20190425A53.7837.2025.8925.4511.3111.75
ALPNAlpine Immun20190425A365.77191.83190.73190.731.101.10
ALRMAlarm.com Ho20190425A25.6415.205.437.029.788.18
ALRNAileron Ther20190425A181.80103.0036.4042.7766.6060.23
ALSKAlaska Commu20190425A93.6958.0456.2658.331.78-0.29
ALSNALLISON TRAN20190425A6.163.630.511.663.121.97
ALTAltimmune, I20190425A60.8346.2026.2127.4919.9918.71
ALTMAltus Midstr20190425A65.3441.6632.9032.608.769.06
ALTRAltair Engin20190425A35.7427.5412.119.5315.4418.02
ALTYGlobal X Sup20190425ETF27.9229.3821.9121.917.477.47
ALVAutoliv, Inc20190425A7.603.810.851.192.972.63
ALXNAlexion Phar20190425A12.195.730.943.764.791.96
ALYAAlithya Grou20190425A216.30125.3980.8196.8644.5828.53
AMAntero Midst20190425A8.6516.4511.5811.664.874.81
AMAGAMAG Pharmac20190425A24.6215.954.165.2411.7910.71
AMALAmalgamated20190425A189.95126.37125.18122.041.194.33
AMATApplied Mate20190425A2.365.953.922.302.043.67
AMBAAmbarella, I20190425A20.2719.728.1110.3811.609.33
AMBCAmbac Financ20190425A20.2928.877.179.6121.7119.39
AMCAMC ENTERTAI20190425A8.155.773.393.472.372.29
AMCAiShares Russ20190425ETF10.5315.4617.7817.78-2.32-2.32
AMCIAMCI Acquisi20190425A19.5310.1610.1610.160.000.00
AMCXAMC Networks20190425A13.956.563.203.603.362.96
AMDAdvanced Mic20190425A3.614.671.701.302.973.37
AMEAmetek, Inc.20190425A5.062.972.342.660.630.30
AMEDAmedisys Inc20190425A21.219.363.413.815.955.55
AMEHApollo Medic20190425A131.4382.0276.5176.515.515.51
AMGAffiliated M20190425A10.745.092.033.063.172.94
AMGNAmgen Inc20190425A3.352.950.890.522.062.42
AMHAMERICAN HOM20190425A4.446.623.805.632.820.99
AMJJP Morgan Al20190425ETN4.114.731.041.293.703.44
AMKRAmkor Techno20190425A11.2714.366.905.437.488.93
AMLPAlerian MLP20190425ETF10.027.294.965.392.331.88
AMNAMN Healthca20190425A14.446.873.774.133.102.73
AMNBAmerican Nat20190425A114.8757.2152.5355.344.681.87
AMOTAllied Motio20190425A51.2427.1214.4017.9312.729.19
AMPAmeriprise F20190425A8.534.181.912.172.272.01
AMPEAmpio Pharma20190425A103.47221.37246.49266.36-25.13-44.99
AMPHAmphastar Ph20190425A25.2426.864.305.6622.5721.20
AMRBAmerican Riv20190425A358.17165.12165.12165.120.000.00
AMRCAmeresco, In20190425A19.1410.764.444.886.325.88
AMRHAmeri Holdin20190425A75.4379.7863.2168.2816.5711.51
AMRKA-Mark Preci20190425A283.5179.3065.3267.6113.9811.69
AMRSAmyris Inc.20190425A21.4220.311.915.2518.4115.07
AMRXAmneal Pharm20190425A20.4010.76-4.780.5715.5410.19
AMSAmerican Sha20190425A173.2689.7784.6984.695.075.07
AMSCAmerican Sup20190425A31.0023.35-1.342.2224.7021.13
AMSFAMERISAFE, I20190425A57.6313.148.217.554.935.58
AMSWAAmerican Sof20190425A40.6916.769.4710.387.296.37
AMTAmerican Tow20190425A4.872.731.541.861.190.87
AMTBAmerant Banc20190425A145.2253.4032.6557.6120.75-4.20
AMTBBAmerant Banc20190425A610.09214.10214.10214.100.000.00
AMTDTD Ameritrad20190425A3.552.490.011.092.491.42
AMTXAemetis, Inc20190425A119.5186.9681.5081.605.455.36
AMUETRACS Aleri20190425ETN14.9514.7014.8914.12-0.190.58
AMUBETRACS Aleri20190425ETN48.24
AMWDAmerican Woo20190425A38.598.431.912.346.526.10
AMZAInfraCap MLP20190425ETF17.0614.178.168.676.015.50
AMZNAmazon.Com I20190425A2.311.680.510.741.170.94
ANAutoNation,20190425A10.175.753.083.552.682.21
ANABAnaptysBio,20190425A43.6719.708.2211.4411.488.26
ANATAmerican Nat20190425A87.5754.5236.1139.0118.4115.51
ANDAAndina Acqui20190425A34.51
ANDEAndersons In20190425A40.1416.277.257.309.028.97
ANETArista Netwo20190425A7.514.651.431.353.213.30
ANFAbercrombie20190425A8.164.811.231.653.583.16
ANGIANGI Homeser20190425A10.736.313.133.053.183.26
ANGLVanEck Vecto20190425ETF4.324.091.301.242.782.84
ANGOAngioDynamic20190425A21.4813.452.603.9510.859.50
ANHAnworth Mort20190425A23.4017.9811.8512.066.135.92
ANIKAnika Therap20190425A46.0220.4512.9312.877.527.58
ANIPANI Pharmace20190425A117.7557.5531.8328.4525.7129.10
ANIXAnixa Biosci20190425A84.3954.8145.1546.979.657.83
ANSSAnsys Inc20190425A10.184.321.342.042.982.28
ANTMANTHEM, INC.20190425A5.562.600.641.111.961.49
ANYSphere 3D Co20190425A112.2664.2743.6042.7820.6721.50
AOAiShares Core20190425ETF4.164.242.623.251.620.99
AOBCAmerican Out20190425A12.507.892.582.955.314.91
AOKiShares Core20190425ETF10.4813.647.178.686.474.96
AOMiShares Core20190425ETF9.047.057.227.03-0.170.01
AONAon plc Clas20190425A4.192.000.400.491.451.15
AORiShares Core20190425ETF4.9214.1213.9814.000.140.14
AOSA.O. Smith C20190425A3.944.743.974.100.770.65
AOSLAlpha and Om20190425A29.7236.875.325.7031.5531.17
APAmpco-Pittsb20190425A147.9155.5648.1547.757.417.81
APAApache Corpo20190425A3.493.591.541.662.051.94
APAMARTISAN PART20190425A11.178.401.745.796.672.63
APDAir Products20190425A3.732.140.741.071.401.07
APDNApplied DNA20190425A337.14360.92332.17335.7928.7525.13
APEIAmerican Pub20190425A32.2314.778.277.916.506.86
APENApollo Endos20190425A446.12154.02154.04154.02-0.020.00
APHAmphenol Cor20190425A3.932.33-0.38-0.012.712.34
APHAAphria Inc.20190425A13.1113.046.046.537.006.52
APLEApple Hospit20190425A6.314.921.631.983.292.93
APLSApellis Phar20190425A42.3241.34-1.198.5242.5332.81
APMAptorum Grou20190425A778.40468.70433.26433.2635.4435.44
APOApollo Globa20190425A8.675.243.022.752.232.50
APOGApogee Enter20190425A12.854.352.542.111.812.24
APPFAppFolio, In20190425A27.4814.218.088.536.125.68
APPNAppian Corpo20190425A19.8642.61-3.71-2.8546.3345.46
APPSDigital Turb20190425A31.1723.3413.4715.409.877.94
APRNBlue Apron H20190425A39.4333.3227.4928.535.834.90
APTAlpha Pro Te20190425A160.0168.5318.8716.2149.6652.32
APTOAptose Biosc20190425A89.7863.7252.9453.7210.779.99
APTSPreferred Ap20190425A15.838.185.036.073.152.13
APTVAptiv PLC20190425A5.382.951.961.720.991.23
APTXAptinyx Inc.20190425A73.8334.2518.2215.9116.0318.34
APVOAptevo Thera20190425A59.4453.5744.4046.959.176.63
APWCAsia Pacific20190425A207.91183.41161.99170.5821.4312.83
APYApergy Corpo20190425A33.1912.026.877.835.164.19
APYXApyx Medical20190425A39.1426.5310.6610.3415.8716.18
AQBAquaBounty T20190425A107.7695.5879.7386.5315.859.05
AQMSAqua Metals,20190425A55.5842.6226.7325.9715.9216.64
AQNAlgonquin Po20190425A9.1745.4542.9343.202.522.25
AQSTAquestive Th20190425A131.53132.3840.5386.5391.8645.85
AQUAEvoqua Water20190425A9.808.062.473.775.594.31
ARANTERO RESOU20190425A13.6110.875.725.995.114.88
ARAAmerican Ren20190425A48.7029.455.1914.8824.2614.57
ARAVAravive, Inc20190425A386.42229.6184.60128.61145.16101.15
ARAYAccuray Inco20190425A26.9486.5940.3442.4446.2544.37
ARCARC Document20190425A95.3950.2345.5245.554.724.68
ARCBArcBest Corp20190425A25.5317.9811.1211.676.866.31
ARCCAres Capital20190425A5.824.772.222.342.552.42
ARCEArco Platfor20190425A271.37264.90271.77252.60-6.8712.30
ARCHArch Coal, I20190425A17.127.253.364.193.893.06
ARCOARCOS DORADO20190425A24.3815.934.874.7711.0711.16
ARCTArcturus The20190425A177.80140.4081.7785.4658.6354.94
ARDArdagh Group20190425A31.6920.7313.6015.717.135.01
ARDSAridis Pharm20190425A615.7785.4685.4685.460.000.00
ARDXArdelyx, Inc20190425A92.2754.5168.3168.50-13.80-13.99
AREAlexandria R20190425A7.063.110.970.752.142.36
ARECAMERICAN RES20190425A126.77105.4491.8591.8513.5913.59
ARESAres Managem20190425A11.615.934.393.441.542.50
ARGOArgo Group I20190425A30.5713.378.868.964.504.41
ARGTGlobal X MSC20190425ETF22.1125.5822.9124.652.670.93
ARIAPOLLO COMME20190425A7.176.582.914.053.672.53
ARKFARK Fintech20190425ETF23.7427.3219.1927.328.130.00
ARKGARK Genomic20190425ETF14.258.956.396.182.562.77
ARKKARK Innovati20190425ETF6.776.850.075.366.781.49
ARKQARK Autonomo20190425ETF14.6413.088.2312.294.850.79
ARKRArk Restaura20190425A341.84115.01115.01115.010.000.00
ARKWARK Next Gen20190425ETF6.7311.502.231.749.279.76
ARLAmerican Rea20190425A245.36163.67163.67163.670.000.00
ARLOArlo Technol20190425A27.2222.0013.2311.928.7710.07
ARLPAlliance Res20190425A9.726.392.143.684.252.71
ARMKARAMARK20190425A5.315.160.640.864.524.30
ARNAArena Pharma20190425A28.0012.745.955.876.796.87
ARNCArconic Corp20190425A4.997.934.995.362.952.59
AROCArchrock Inc20190425A12.8611.354.154.547.206.81
AROWArrow Financ20190425A74.2762.7833.8334.0428.9528.74
ARPOAerpio Pharm20190425A262.3651.5045.4145.806.095.70
ARRARMOUR Resid20190425A7.525.40-0.771.276.174.13
ARTNAArtesian Res20190425A102.7058.9952.4752.776.526.22
ARTWArts-Way Man20190425A478.27225.86225.86225.860.000.00
ARVNArvinas, Inc20190425A92.2039.8822.3025.0817.5814.80
ARWArrow Electr20190425A10.444.092.643.131.450.95
ARWRArrowhead Re20190425A16.647.932.313.435.624.50
ARYAARYA Science20190425A72.3680.9780.9780.970.000.00
ASBAssociated B20190425A4.773.591.231.392.362.20
ASCARDMORE SHIP20190425A55.1924.8914.8417.2010.057.69
ASEAGlobal X FTS20190425ETF149.2474.4074.4074.400.000.00
ASETFlexShares R20190425ETF75.8939.7939.7939.790.000.00
ASFIAsta Funding20190425A289.03100.07100.07100.070.000.00
ASGNASGN Incorpo20190425A35.1018.149.0012.479.145.66
ASHAshland Glob20190425A7.042.211.331.780.880.42
ASHRXtrackers Ha20190425ETF3.473.622.862.960.770.66
ASHSXtrackers Ha20190425ETF7.738.065.636.702.431.37
ASHXXtrackers MS20190425ETF59.513.093.093.090.000.00
ASIXAdvanSix Inc20190425A34.8813.784.576.389.227.41
ASMAvino Silver20190425A131.7294.3478.7976.0815.5518.26
ASMBAssembly Bio20190425A51.5928.988.407.5320.5821.44
ASNAAscena Retai20190425A87.7074.9432.8334.3042.1240.64
ASPNAspen Aeroge20190425A126.0544.7232.6535.8812.078.84
ASPSAltisource P20190425A137.28102.6372.1276.2130.5027.82
ASPUASPEN GROUP,20190425A115.6069.3430.8829.6738.4639.67
ASRTAssertio The20190425A28.2365.8623.0623.3943.1242.70
ASRVAmeriServ Fi20190425A69.3058.5041.7141.7116.7816.78
ASTCAstrotech Co20190425A491.60261.69252.88252.038.819.66
ASTEAstec Indust20190425A25.949.701.983.857.725.85
ASURAsure Softwa20190425A40.8137.0815.3315.4621.7521.62
ASYSAmtech Syste20190425A59.7059.1462.1163.10-2.98-3.96
ATAtlantic Pow20190425A44.3342.4227.3024.5015.1217.92
ATECAlphatec Hol20190425A174.66114.5064.2687.3050.3726.91
ATENA10 NETWORKS20190425A20.8012.777.948.654.834.12
ATESTGTEST SYMBOL20190425A26.1615.2715.1815.270.090.00
ATGEAdtalem Glob20190425A10.364.690.601.644.093.05
ATHAthene Holdi20190425A4.142.060.280.451.781.61
ATHXAthersys, In20190425A66.3272.7122.3031.3950.4041.32
ATIAllegheny Te20190425A7.275.676.816.43-1.15-0.77
ATKRAtkore Inter20190425A16.169.232.432.976.806.26
ATLCAtlanticus H20190425A295.55130.53-16.81-16.81147.33147.33
ATLOAMES Nationa20190425A351.6486.2856.5157.9229.7728.36
ATMPiPath Select20190425ETF16.048.028.928.90-0.90-0.88
ATNIATN Internat20190425A119.7171.7750.5553.6621.2218.11
ATNMActinium Pha20190425A77.45126.7576.0084.5950.7542.16
ATNXAthenex, Inc20190425A29.4420.205.517.2614.6912.94
ATOAtmos Energy20190425A6.893.591.692.531.891.06
ATOMAtomera Inco20190425A226.54148.96133.15141.5415.817.42
ATOSAtossa Thera20190425A89.8460.8418.0729.5642.7831.28
ATRAptarGroup,20190425A11.867.103.665.503.441.60
ATRAAtara Biothe20190425A47.7219.888.7512.5811.147.31
ATRCAtriCure, In20190425A35.0415.8611.4111.904.453.96
ATROAstronics Co20190425A30.3412.441.890.9010.5411.54
ATRSAntares Phar20190425A38.5731.4416.7717.6614.6713.78
ATSGAir Transpor20190425A21.4811.170.953.5410.237.64
ATTOAtento S.A.20190425A85.4631.3723.5824.357.807.02
ATUSAltice USA,20190425A4.403.502.382.411.121.09
ATVIActivision B20190425A2.502.471.011.371.461.10
ATXIAvenue Thera20190425A518.73323.04323.04323.040.000.00
AUBNAuburn Natio20190425A445.06259.35245.42258.1513.921.20
AUDCAudioCodes L20190425A24.7321.108.507.3512.6013.75
AUGAuryn Resour20190425A103.1164.2733.0737.3531.2026.92
AUMNGolden Miner20190425A161.52218.04191.81190.4226.2327.62
AUPHAurinia Phar20190425A20.7514.966.305.958.669.01
AUSFGlobal X Ada20190425ETF26.4112.308.338.343.983.96
AUTOAutoWeb, Inc20190425A221.07147.82-58.9346.85206.75100.97
AUYYamana Gold,20190425A45.4240.6416.9516.7423.6923.90
AVAAvista Corpo20190425A10.464.742.553.242.181.50
AVAVAeroVironmen20190425A31.7516.799.6211.087.175.70
AVBAvalonBay Co20190425A14.106.052.112.753.933.30
AVCOAvalon Globo20190425A66.2753.9337.0440.8316.8913.10
AVDAmerican Van20190425A29.5315.175.346.009.849.18
AVEOAVEO Pharmac20190425A28.9834.4327.3227.797.116.63
AVGOBroadcom Inc20190425A4.663.792.092.371.701.42
AVGRAvinger, Inc20190425A61.4191.2144.9965.5446.2225.67
AVIDAvid Technol20190425A28.4616.674.066.5812.6110.09
AVLRAvalara, Inc20190425A36.6011.806.209.395.602.42
AVNSAvanos Medic20190425A17.527.152.901.914.255.24
AVNWAviat Networ20190425A97.4053.6251.7552.151.871.46
AVROAVROBIO, Inc20190425A177.5951.4225.3630.0826.0721.34
AVTAvnet, Inc.20190425A9.994.23-0.181.884.412.35
AVXLAnavex Life20190425A79.9677.8032.5131.1945.2946.60
AVYAvery Dennis20190425A5.634.640.450.894.183.75
AVYAAvaya Holdin20190425A12.4314.145.49-2.588.6616.73
AWIArmstrong Wo20190425A9.513.391.401.591.991.81
AWKAmerican Wat20190425A3.791.970.970.951.001.03
AWRAmerican Sta20190425A17.006.401.332.035.064.36
AWREAware Inc20190425A267.43178.70161.20161.2017.5017.50
AWTMAware Ultra-20190425ETF7.460.00
AWXAvalon Holdi20190425A98.4563.6934.7234.7228.9728.97
AXAxos Financi20190425A16.0610.576.626.763.953.82
AXASAbraxas Petr20190425A70.5871.4033.1332.1338.3139.27
AXDXAccelerate D20190425A39.0314.05-0.467.5814.516.47
AXEAnixter Inte20190425A27.698.26-0.651.448.926.82
AXGNAxogen, Inc.20190425A38.0922.558.499.9714.0512.57
AXGTAxovant Gene20190425A89.6372.9961.1765.1511.777.84
AXJLWisdomTree A20190425ETF20.5811.4310.5410.580.880.85
AXLAmerican Axl20190425A7.6812.337.617.464.724.88
AXNXAxonics Modu20190425A115.76159.8048.1750.10111.63109.70
AXPAmerican Exp20190425A1.891.53-0.800.932.330.60
AXRAMREP Corpor20190425A299.52342.22270.05270.0572.1772.17
AXSAxis Capital20190425A7.514.462.032.552.431.91
AXSMAxsome Thera20190425A22.1414.823.805.4611.039.36
AXTAAxalta Coati20190425A4.449.153.432.335.736.86
AXTIAXT Inc20190425A36.4933.9410.097.5923.8626.35
AXUAlexco Resou20190425A75.1758.8843.7144.0715.1714.80
AYAtlantica Yi20190425A9.836.460.520.875.945.59
AYIAcuity Brand20190425A21.717.172.833.424.343.75
AYTUAytu BioScie20190425A119.3676.9149.1250.8627.7926.05
AYXAlteryx, Inc20190425A17.0410.715.946.024.774.69
AZOAutoZone, In20190425A12.186.671.382.685.243.93
AZPNAspen Techno20190425A17.058.592.244.096.354.50
AZREAzure Power20190425A152.3167.8271.4373.60-3.62-5.79
AZRXAzurRx BioPh20190425A200.85151.15142.84140.868.3110.30
AZZAZZ Inc.20190425A36.8615.975.399.2710.586.70
BBarnes Group20190425A33.9910.908.077.912.832.99
BABoeing Compa20190425A2.961.650.600.741.050.91
BABInvesco Taxa20190425ETF4.283.793.483.510.310.28
BACBank of Amer20190425A3.312.880.991.261.891.62
BAHBooz Allen H20190425A3.175.400.710.844.694.56
BALiPath Series20190425ETN26.9216.6220.2415.20-3.621.42
BAMBrookfield A20190425A2.182.700.430.872.281.84
BANCBanc of Cali20190425A13.208.250.962.307.295.94
BANDBandwidth In20190425A41.5119.2512.7913.116.456.14
BANFBancfirst Co20190425A32.6717.4810.5512.056.935.42
BANRBanner Corp.20190425A54.7718.5910.8812.867.715.73
BANXStoneCastle20190425A200.3093.9186.0092.357.911.57
BAPCredicorp LT20190425A14.279.234.544.624.684.60
BAPRInnovator S&20190425ETF20.0611.7511.8910.81-0.140.94
BASIBioanalytica20190425A450.05643.19643.19643.190.000.00
BATRALiberty Medi20190425A29.4218.3310.6910.867.647.47
BATRKLiberty Medi20190425A19.1411.415.275.036.136.37
BATTAmplify Adva20190425ETF28.3520.7116.9416.943.773.77
BAXBaxter Inter20190425A4.723.531.992.221.541.31
BBBlackBerry L20190425A11.248.644.154.884.493.76
BBAXJPMorgan Bet20190425ETF14.476.325.745.790.580.53
BBBYBed Bath & B20190425A6.3913.493.013.3310.4810.17
BBCVirtus LifeS20190425ETF39.8141.8943.0545.02-1.16-3.14
BBCAJPMorgan Bet20190425ETF5.334.062.532.621.541.44
BBCPConcrete Pum20190425A372.09256.20233.52233.4622.6822.73
BBDCBarings BDC,20190425A14.348.125.665.912.462.21
BBEUJPMorgan Bet20190425ETF4.475.043.193.201.861.84
BBGIBeasley Broa20190425A160.1063.2054.5754.268.638.94
BBHVanEck Vecto20190425ETF7.635.061.792.763.272.30
BBJPJPMorgan Bet20190425ETF5.144.294.424.38-0.13-0.09
BBPVirtus LifeS20190425ETF32.5416.484.067.1912.429.29
BBREJPMorgan Bet20190425ETF4.656.355.636.080.720.27
BBSAJPMorgan Bet20190425ETF4.233.252.533.250.720.00
BBSIBarrett Busi20190425A80.4237.6619.1723.1518.4914.51
BBUBrookfield B20190425A45.7425.4418.0817.057.358.39
BBUSJPMorgan Bet20190425ETF3.8037.9437.9437.940.000.00
BBWBuild-A-Bear20190425A54.9725.8325.2321.580.604.26
BBXBBX Capital20190425A31.6319.709.7111.349.998.36
BBYBest Buy Com20190425A3.092.290.270.492.021.80
BCBrunswick Co20190425A17.018.013.873.994.144.02
BCBPBCB Bancorp20190425A66.1924.6211.7413.1712.8811.45
BCCBoise Cascad20190425A16.669.995.245.934.754.06
BCDAberdeen Sta20190425ETF21.19
BCEBCE, Inc.20190425A2.302.031.111.160.920.87
BCEIBONANZA CREE20190425A25.8812.2710.1110.352.161.92
BCIAberdeen Sta20190425ETF12.266.266.186.370.07-0.11
BCLIBrainstorm C20190425A62.8655.7751.7850.403.995.37
BCMiPath Pure B20190425ETN29.9531.2431.0031.270.25-0.02
BCMLBayCom Corp20190425A444.68267.59250.09277.3017.51-9.70
BCOThe Brink's20190425A12.677.043.294.813.752.22
BCOMB Communicat20190425A492.92257.70257.70257.700.000.00
BCORBlucora, Inc20190425A26.1720.9611.558.809.4112.16
BCOVBrightcove,20190425A45.3953.4142.3342.8511.0810.57
BCOW1895 Bancorp20190425A208.33143.35143.35143.350.000.00
BCPCBalchem Corp20190425A38.1615.409.1910.836.224.57
BCRXBioCryst Pha20190425A27.0617.658.848.518.819.14
BCSFBain Capital20190425A54.9929.2527.8128.351.440.90
BCTFBancorp 34,20190425A110.8567.1467.1467.140.000.00
BDCBelden Inc.20190425A17.205.344.614.480.730.86
BDCSUBS AG Excha20190425ETN26.3016.0813.9513.952.142.14
BDCZETRACS Wells20190425ETN55.0431.6231.6231.620.000.00
BDGEBridge Banco20190425A81.0162.1141.0350.4721.0811.64
BDLFlanigan's E20190425A816.41396.05396.05396.050.000.00
BDNBrandywine R20190425A8.847.361.583.915.793.48
BDRBlonder Tong20190425A744.99341.86313.63313.8228.2328.04
BDSIBioDelivery20190425A22.1421.2318.8118.532.422.70
BDXBecton, Dick20190425A5.562.800.750.862.051.94
BEBloom Energy20190425A29.8616.836.096.3610.7410.47
BEATBioTelemetry20190425A20.7610.425.015.745.414.68
BECNBeacon Roofi20190425A14.719.685.785.803.903.88
BELFABel Fuse Inc20190425A664.93
BELFBBel Fuse Inc20190425A232.1852.2832.3533.2119.9319.07
BENFranklin Res20190425A3.656.244.844.981.421.29
BEPBrookfield R20190425A5.378.623.843.164.795.47
BERYBerry Global20190425A4.442.660.540.612.122.05
BFABrown-Forman20190425A28.1620.3314.1814.906.155.43
BFBBrown-Forman20190425A4.303.300.991.982.311.32
BFAMBRIGHT HORIZ20190425A18.406.905.035.211.881.70
BFCBank First C20190425A456.83438.48407.17409.4331.3229.06
BFINBankFinancia20190425A37.4228.3514.5915.6613.7612.69
BFITGlobal X Hea20190425ETF178.86120.00120.00120.000.000.00
BFORBarron's 40020190425ETF18.3612.589.0610.523.522.06
BFSSaul Centers20190425A75.6623.3613.1417.3410.226.01
BFSTBusiness Fir20190425A141.2350.4547.3447.483.112.97
BGBunge Limite20190425A4.243.352.192.121.161.23
BGCPBGC Partners20190425A19.2815.516.537.088.988.42
BGFVBig 5 Sporti20190425A69.8660.491.160.9959.3259.49
BGGBriggs & Str20190425A14.997.873.522.444.355.44
BGIBirks Group20190425A263.31156.83148.27148.508.568.33
BGRNiShares Glob20190425ETF21.8118.3316.9018.181.430.15
BGSB&G Foods, I20190425A6.634.201.882.132.322.07
BGSFBG Staffing20190425A92.3460.3242.4847.5417.8412.78
BHBiglari Hold20190425A116.2159.9444.1148.7815.8311.16
BHBBar Harbor B20190425A189.6869.8270.6071.64-0.78-1.82
BHCBausch Healt20190425A5.099.391.542.397.857.01
BHEBenchmark El20190425A28.1223.1717.2217.576.005.61
BHFBrighthouse20190425A8.797.942.672.855.275.10
BHLBBerkshire Hi20190425A13.1115.5112.3811.783.133.72
BHRBraemar Hote20190425A28.2414.641.632.9813.0211.66
BHTGBioHiTech Gl20190425A340.04273.10263.78263.789.329.32
BHVNBiohaven Pha20190425A37.4213.8312.7912.621.041.21
BIBProShares Ul20190425ETF11.698.593.893.944.704.65
BIBLInspire 10020190425ETF32.6210.8410.4110.230.430.61
BICKFirst Trust20190425ETF41.3115.1816.6616.62-1.48-1.44
BIGBig Lots, In20190425A7.714.372.272.692.121.68
BIIBBiogen Inc.20190425A6.744.472.102.102.372.37
BILSPDR Bloombe20190425ETF1.090.980.980.980.000.00
BIMIBOQI Interna20190425A279.32219.86131.50135.3888.3584.48
BIOBio-Rad Labo20190425A19.728.514.595.013.923.50
BIOBBio-Rad Labo20190425A102.3974.5874.5874.580.000.00
BIOCBiocept, Inc20190425A69.7975.7368.4969.697.236.04
BIOLBiolase, Inc20190425A108.14575.62295.48295.48280.14280.14
BIOXBioceres Cro20190425A367.63342.36269.56313.4172.8128.95
BIPBrookfield I20190425A5.564.570.691.983.882.59
BISProShares Ul20190425ETF18.7614.309.1410.165.164.14
BIVVanguard Int20190425ETF1.220.690.360.380.330.31
BIZDVanEck Vecto20190425ETF30.3215.8717.0416.18-1.17-0.31
BJBJs Wholesal20190425A15.488.373.364.245.014.13
BJANInnovator S&20190425ETF25.8017.3517.4117.32-0.060.03
BJKVanEck Vecto20190425ETF31.6415.775.745.6610.0210.11
BJRIBJ's Restaur20190425A14.669.953.964.965.994.98
BJULInnovator S&20190425ETF19.738.652.24-1.116.419.76
BKBank of New20190425A2.132.120.970.921.151.20
BKCCBlackRock Ca20190425A21.5915.7610.3711.065.394.70
BKDBrookdale Se20190425A16.1814.077.548.936.535.12
BKEThe Buckle,20190425A17.668.865.105.283.763.58
BKEPBlueknight E20190425A114.5596.6474.6675.0021.9821.64
BKFiShares MSCI20190425ETF9.229.616.886.912.732.70
BKHBlack Hills20190425A8.583.781.371.572.412.21
BKIBlack Knight20190425A9.193.991.892.002.101.99
BKLNInvesco Seni20190425ETF4.373.472.172.241.311.23
BKNGBooking Hold20190425A9.775.362.262.182.782.85
BKSCBank of Sout20190425A56.5127.2860.2260.22-32.94-32.94
BKTIBK Technolog20190425A173.46112.014.635.27107.38106.74
BKUBankunited,20190425A8.119.372.392.596.986.78
BKYIBIO-key Inte20190425A703.14928.50928.50928.500.000.00
BLBlackLine, I20190425A22.209.385.726.043.663.35
BLBDBlue Bird Co20190425A37.4541.388.7911.2832.5930.09
BLCMBellicum Pha20190425A51.6772.8032.1430.0140.6742.80
BLCNReality Shar20190425ETF71.8837.2427.6128.739.638.51
BLDTopBuild Cor20190425A27.1111.505.807.635.703.87
BLDPBallard Powe20190425A32.2829.747.336.5722.4023.17
BLDRBuilders Fir20190425A9.8112.65-2.69-2.1615.3514.82
BLESInspire Glob20190425ETF79.33195.99195.60195.990.390.00
BLFSBioLife Solu20190425A55.7635.069.078.4425.9826.61
BLHYVirtus Newfl20190425ETF66.0231.3530.9530.930.400.42
BLINBridgeline D20190425A66.61107.4790.4998.9816.988.49
BLKBlackrock, I20190425A7.704.421.712.112.722.32
BLKBBlackbaud, I20190425A26.5612.776.487.866.294.91
BLLBall Corpora20190425A2.932.130.950.971.191.16
BLMNBloomin' Bra20190425A7.045.560.641.564.924.00
BLNKBlink Chargi20190425A83.04118.8181.8580.0636.9638.75
BLOKAmplify Tran20190425ETF19.7411.517.387.284.134.23
BLPHBellerophon20190425A268.20148.36103.73103.6444.6344.72
BLUEbluebird bio20190425A21.0712.815.415.577.407.24
BLVVanguard Lon20190425ETF2.982.172.062.130.120.04
BLXBanco Latino20190425A28.0116.1510.0610.036.086.12
BMCHBMC Stock Ho20190425A14.358.992.362.856.636.14
BMIBadger Meter20190425A29.1323.5711.08-16.1712.5039.74
BMLPDorsey Wrigh20190425ETF61.42
BMOBank of Mont20190425A1.511.460.680.640.780.82
BMRABIOMERICA IN20190425A233.77238.96187.34192.5151.6246.46
BMRCBank of Mari20190425A107.0457.3736.7339.6620.6417.71
BMRNBioMarin Pha20190425A11.216.591.901.544.685.05
BMTCBryn Mawr Ba20190425A33.4011.007.427.173.583.82
BMYBristol-Myer20190425A2.552.580.931.351.651.23
BNDVanguard Tot20190425ETF1.241.210.740.820.470.39
BNDCFlexShares C20190425ETF18.3526.4526.4526.450.000.00
BNDWVanguard Tot20190425ETF10.0711.1310.468.090.673.04
BNDXVanguard Tot20190425ETF1.790.870.840.840.030.02
BNEDBarnes & Nob20190425A29.5923.1615.7916.337.376.83
BNFTBenefitfocus20190425A19.1113.32-0.421.7213.7411.61
BNGOBionano Geno20190425A315.1518.3718.3718.370.000.00
BNKDMicroSectors20190425ETN30.00
BNKOMicroSectors20190425ETN23.82
BNKUMicroSectors20190425ETN27.91
BNKZMicroSectors20190425ETN25.92
BNSBank of Nova20190425A1.871.940.490.521.451.42
BNSOBonso Electr20190425A947.60797.64797.64797.640.000.00
BOCHBank of Comm20190425A44.9837.3822.0220.0315.3617.35
BOCTInnovator S&20190425ETF25.317.837.788.010.05-0.18
BOHBank of Hawa20190425A11.345.742.823.172.922.57
BOKFBOK Financia20190425A29.0413.657.306.856.356.80
BOMNBoston Omaha20190425A98.4863.2659.9059.943.363.32
BONDPIMCO Active20190425ETF2.110.940.900.910.040.03
BOOMDMC Global I20190425A25.7912.776.527.296.245.48
BOOTBoot Barn Ho20190425A14.246.312.412.783.903.53
BOSCB.O.S. Bette20190425A234.89121.1561.0572.6560.1048.50
BOSSGlobal X Fou20190425ETF33.3224.0526.1825.11-2.13-1.06
BOTZGlobal X Fun20190425ETF4.866.373.333.483.072.92
BOUTInnovator IB20190425ETF63.3543.7431.2932.9212.4510.83
BOXBOX, INC.20190425A6.405.633.673.501.952.13
BOXLBoxlight Cor20190425A84.9156.5847.0650.489.526.10
BPFHBoston Priva20190425A13.9041.290.381.2540.9140.04
BPMCBlueprint Me20190425A37.0913.126.747.216.385.91
BPMPBP Midstream20190425A25.2114.031.071.8912.9612.14
BPMXBioPharmX Co20190425A63.0287.6973.1873.4314.5114.33
BPOPPopular Inc20190425A8.455.462.302.373.163.09
BPRNThe Bank of20190425A135.5465.5360.8661.564.673.97
BPTBP Prudhoe B20190425A32.0823.3511.2814.9012.068.45
BPTHBio-Path Hol20190425A68.9437.5527.3727.4110.1810.14
BPYBrookfield P20190425A4.904.63-0.170.164.804.48
BRBroadridge F20190425A4.526.691.602.835.093.85
BRCBrady Corpor20190425A10.506.012.923.333.092.68
BREWCraft Brew A20190425A30.5031.614.996.3226.6225.30
BRFVanEck Vecto20190425ETF45.7724.8722.4924.112.390.76
BRGBluerock Res20190425A17.8513.147.017.596.125.54
BRIDBridgford Fo20190425A283.48233.47233.47167.400.0066.07
BRKABerkshire Ha20190425A0.010.020.080.020.000.00
BRKBBERKSHIRE HA20190425A2.281.601.590.920.010.68
BRKLBrookline Ba20190425A48.5229.9217.2621.2812.668.64
BRKRBruker Corpo20190425A11.057.702.163.375.544.33
BRKSBrooks Autom20190425A11.248.73-3.15-3.7611.8812.49
BRNBarnwell Ind20190425A188.66166.12192.71192.71-26.59-26.59
BROBrown & Brow20190425A3.553.441.391.712.051.73
BROGBrooge Energ20190425A10.976.374.254.252.122.12
BRPABig Rock Par20190425A81.11
BRQSBorqs Techno20190425A1103.12692.80352.99352.99339.82339.82
BRTBRT Apartmen20190425A54.1933.5525.5828.977.964.57
BRXBRIXMOR PROP20190425A5.754.521.251.803.272.71
BRYBerry Corpor20190425A32.2016.389.0810.977.315.42
BRZUDirexion Dai20190425ETF6.064.012.221.951.782.06
BSAEInvesco Bull20190425ETF23.1713.24-6.933.4020.189.84
BSBEInvesco Bull20190425ETF27.9813.7513.7513.750.000.00
BSCEInvesco Bull20190425ETF20.5812.5112.5112.510.000.00
BSCKInvesco Bull20190425ETF4.743.213.213.210.000.00
BSCLInvesco Bull20190425ETF5.007.906.207.501.710.40
BSCMInvesco Bull20190425ETF5.283.452.102.101.341.34
BSCNInvesco Bull20190425ETF7.744.625.285.31-0.66-0.69
BSCOInvesco Bull20190425ETF7.703.383.203.240.170.14
BSCPInvesco Bull20190425ETF7.554.584.304.330.280.25
BSCQInvesco Bull20190425ETF6.307.336.956.950.370.37
BSCRInvesco Bull20190425ETF18.1613.4712.9713.120.490.35
BSCSInvesco Bull20190425ETF19.499.209.209.200.000.00
BSDEInvesco Bull20190425ETF31.1226.5812.0012.0014.5814.58
BSETBassett Furn20190425A110.3377.2426.7648.0650.4829.18
BSGMBioSig Techn20190425A194.75126.46114.48118.7411.977.72
BSIGBrightSphere20190425A11.886.441.051.635.394.82
BSJKInvesco Bull20190425ETF4.513.923.643.620.280.31
BSJLInvesco Bull20190425ETF8.715.004.604.680.400.31
BSJMInvesco Bull20190425ETF5.594.163.503.600.670.56
BSJNInvesco Bull20190425ETF7.134.844.572.860.281.99
BSJOInvesco Bull20190425ETF16.416.596.286.280.300.30
BSJPInvesco Bull20190425ETF33.0122.8922.8922.890.000.00
BSJQInvesco Bull20190425ETF24.9820.6620.6620.660.000.00
BSMBlack Stone20190425A21.6315.959.8910.256.065.71
BSQRBSQUARE Corp20190425A1006.81333.25333.25333.250.000.00
BSRRSierra Banco20190425A146.2655.2044.2344.3910.9710.81
BSTCBioSpecifics20190425A117.5445.0035.1137.309.907.70
BSVVanguard Sho20190425ETF1.261.501.351.380.150.12
BSVNBank7 Corp.20190425A205.34121.11121.11121.110.000.00
BSXBoston Scien20190425A2.973.502.952.420.551.07
BTAIBioXcel Ther20190425A264.55148.71141.48142.217.236.50
BTALAGFiQ U.S. M20190425ETF29.5716.4316.2016.820.23-0.40
BTEBaytex Energ20190425A47.6439.3424.8826.7114.4512.62
BTECPrincipal He20190425ETF29.5219.6118.7918.160.821.45
BTGB2Gold Corp.20190425A36.9827.0519.2420.257.816.79
BTNBallantyne S20190425A163.7190.7857.3074.3633.4816.42
BTUPeabody Ener20190425A8.914.533.092.871.431.66
BURLBURLINGTON S20190425A5.7510.999.569.801.441.20
BUSEFirst Busey20190425A23.1349.0316.3216.9532.7132.08
BUYUSCF SummerH20190425ETF100.54118.66114.27115.054.383.61
BUYNUSCF SummerH20190425ETF87.10
BVBrightView H20190425A50.5220.0412.7213.617.326.43
BVALBrand Value20190425ETF18.9715.6315.6715.67-0.04-0.04
BVSNBroadvision20190425A333.55275.62272.51272.513.123.12
BWBabcock & Wi20190425A146.62118.48102.41105.0816.0713.39
BWABorgWarner I20190425A7.044.96-0.542.435.492.52
BWBBridgewater20190425A105.4385.9036.4737.9849.4347.93
BWENBroadwind En20190425A280.52233.53222.03233.5311.490.00
BWFGBankwell Fin20190425A134.7872.8865.5670.437.322.46
BWLABowl America20190425A778.39
BWXSPDR Bloombe20190425ETF4.343.282.202.441.080.84
BWXTBWX Technolo20190425A9.084.160.571.163.593.01
BWZSPDR Bloombe20190425ETF23.525.034.724.860.310.17
BXThe Blacksto20190425A2.862.100.330.541.761.56
BXCBlueLinx Hol20190425A56.9620.728.1111.7112.619.00
BXGBluegreen Va20190425A31.0223.1211.3711.4811.7511.64
BXMTBlackstone M20190425A2.972.650.470.382.182.27
BXPBoston Prope20190425A6.485.021.600.913.533.41
BXSBancorpSouth20190425A10.207.623.223.604.394.01
BYByline Banco20190425A30.4017.8412.1812.725.655.12
BYDBoyd Gaming20190425A8.785.880.722.005.163.88
BYFCBroadway Fin20190425A728.46184.26184.26184.260.000.00
BYLDiShares Yiel20190425ETF7.174.884.604.600.290.29
BYSIBeyondSpring20190425A233.91194.5776.33-119.07118.25313.65
BZHBeazer Homes20190425A18.5612.914.185.588.737.33
BZQProShares Ul20190425ETF8.815.233.032.952.202.27
CCitigroup In20190425A1.651.870.670.181.211.69
CAAPCorporacion20190425A75.6345.8722.0325.8423.8520.03
CAASChina Automo20190425A351.01240.15187.63200.0352.5240.12
CACCamden Natio20190425A71.2828.6813.8012.5314.8816.15
CACCCredit Accep20190425A29.1510.545.136.035.364.55
CACGClearBridge20190425ETF27.0924.7925.9226.23-1.13-1.44
CACICACI INTERNA20190425A24.4011.876.127.995.743.87
CADECadence Banc20190425A7.324.930.330.634.604.30
CAECAE INC20190425A7.254.653.563.511.081.14
CAGConagra Bran20190425A3.342.960.801.302.161.65
CAHCardinal Hea20190425A3.003.781.801.811.991.97
CAICAI Internat20190425A31.1515.322.222.0213.1113.31
CAKECheesecake F20190425A7.395.39-0.290.365.685.03
CALCaleres Inc20190425A15.667.623.173.944.463.68
CALACalithera Bi20190425A43.9630.248.419.1521.8321.10
CALFPacer US Sma20190425ETF10.908.758.188.470.570.28
CALMCal-Maine Fo20190425A15.1111.322.002.149.329.18
CALXCALIX, INC.20190425A26.3615.257.657.807.607.45
CAMPCalAmp Corp.20190425A16.7110.190.632.419.577.78
CAMTCamtek Ltd20190425A31.5925.1011.2614.5513.8410.55
CAPEiPath Shille20190425ETN16.2210.5210.2010.300.320.22
CAPLCrossAmerica20190425A32.3020.046.028.9714.0211.08
CAPRCapricor The20190425A348.07238.27188.91188.9349.3649.35
CARAvis Budget20190425A8.4110.525.986.854.543.69
CARACara Therape20190425A26.2738.907.507.6131.3931.29
CARECARTER BANK20190425A105.9075.4276.0976.12-0.68-0.70
CARGCarGurus, In20190425A15.076.450.941.305.515.15
CAROCarolina Fin20190425A117.7369.0256.0361.6112.997.41
CARSCars.com Inc20190425A11.7811.5810.339.911.251.71
CARVCarver Banco20190425A427.96261.63261.63261.630.000.00
CARZFirst Trust20190425ETF38.2741.0634.5934.596.476.47
CASACasa Systems20190425A24.4838.5638.5537.470.011.08
CASHMeta Financi20190425A18.4714.193.255.5810.958.61
CASICASI Pharmac20190425A46.4434.843.5717.1731.2717.67
CASSCass Informa20190425A51.6928.5812.6112.8815.9715.70
CASYCasey's Gene20190425A14.435.483.183.312.302.18
CATCaterpillar20190425A3.174.212.322.881.891.33
CATBCatabasis Ph20190425A48.6246.8911.328.6335.5738.26
CATCCAMBRIDGE BA20190425A246.87114.16115.13114.16-0.970.00
CATHGlobal X S&P20190425ETF11.0810.4110.2710.080.140.33
CATMCardtronics20190425A20.1810.641.612.279.038.37
CATOCATO CORP20190425A21.7111.984.675.467.326.53
CATSCatasys Inc.20190425A53.8441.3828.2738.5613.122.82
CATYCathay Gener20190425A11.785.511.802.153.713.36
CBChubb Limite20190425A3.031.530.190.431.341.10
CBANColony Bankc20190425A403.22250.02186.65186.6563.3763.37
CBATCBAK Energy20190425A354.86169.36130.16135.2439.2034.12
CBAYCymabay Ther20190425A25.8721.124.914.3916.2116.73
CBBCincinnati B20190425A27.2515.417.758.887.676.54
CBFVCB Financial20190425A65.00115.07-0.323.90115.40111.17
CBIOCatalyst Bio20190425A42.0127.239.2610.5717.8316.66
CBLCBL& Associa20190425A95.6973.1843.5343.8829.4729.12
CBLICleveland Bi20190425A149.0073.0152.9253.5520.0919.46
CBMBCBM Bancorp,20190425A64.7473.5073.5073.500.000.00
CBMGCellular Bio20190425A89.6682.9163.6565.7619.2617.15
CBNKCapital Banc20190425A261.07306.38306.38306.380.000.00
CBOECboe Global20190425A6.032.330.320.411.571.61
CBONVanEck Vecto20190425ETF62.4210.1310.1310.130.000.00
CBPOChina Biolog20190425A15.0911.423.849.217.572.21
CBRECBRE GROUP,20190425A5.996.455.025.231.441.22
CBRLCracker Barr20190425A9.995.411.352.434.062.99
CBSHCommerce Ban20190425A6.625.282.642.792.642.49
CBTCabot Corpor20190425A11.364.620.041.324.583.30
CBTXCBTX, Inc. C20190425A135.4441.1736.9637.034.214.14
CBUCommunity Ba20190425A12.106.583.153.603.432.98
CBZCBIZ, Inc.20190425A42.2716.734.915.9311.8110.80
CCThe Chemours20190425A5.653.815.581.57-1.772.24
CCBCoastal Fina20190425A398.14187.89147.14159.8840.7528.01
CCBGCapital City20190425A272.14168.84117.84118.7151.0050.13
CCCClarivate An20190425A70.8524.3119.0719.565.244.76
CCCLChina Cerami20190425A167.50136.4480.2783.6656.1752.78
CCDCalamos Dyna20190425A21.2437.175.936.1131.2331.05
CCEPCoca-Cola Eu20190425A2.771.91-0.06-0.201.972.11
CCFChase Corpor20190425A101.3142.6932.1534.7810.557.91
CCHCollier Cree20190425A80.6669.4166.6166.612.802.80
CCICrown Castle20190425A3.651.820.260.221.561.60
CCJCameco Corpo20190425A8.986.922.013.264.913.66
CCKCrown Holdin20190425A7.064.121.361.582.752.54
CCLCarnival Cor20190425A2.191.940.420.881.521.06
CCLPCSI Compress20190425A93.3264.0057.0358.206.975.81
CCMPCabot Microe20190425A22.4510.745.936.854.823.90
CCNECNB Financia20190425A130.1960.0824.4522.9335.6337.15
CCOClear Channe20190425A58.7626.0018.8718.437.137.58
CCOICogent Commu20190425A17.237.213.193.684.023.53
CCORCore Alterna20190425ETF52.1724.5230.0116.06-5.498.46
CCRCONSOL Coal20190425A48.8230.8528.5128.442.352.42
CCRCChina Custom20190425A479.26250.64250.64250.640.000.00
CCRNCross Countr20190425A39.7727.0212.4013.7414.6213.27
CCSCENTURY COMM20190425A18.808.941.663.387.285.56
CCXIChemoCentryx20190425A26.4515.394.675.4510.729.95
CDAYCeridian HCM20190425A27.758.783.054.185.734.60
CDCVictoryShare20190425ETF9.596.965.635.661.331.30
CDECoeur Mining20190425A27.9222.409.169.7313.2112.67
CDEVCentennial R20190425A10.039.811.313.018.496.80
CDKCDK Global,20190425A5.432.781.120.961.661.82
CDLVictoryShare20190425ETF13.029.327.938.681.390.63
CDLXCardlytics,20190425A79.6627.7914.4319.1213.368.67
CDMOAvid Bioserv20190425A38.8172.3725.6465.6746.736.70
CDNACareDx, Inc.20190425A32.4513.176.917.926.275.25
CDNSCadence Desi20190425A4.183.440.470.872.972.57
CDORCondor Hospi20190425A175.3567.1667.3670.76-0.20-3.60
CDRCedar Realty20190425A37.2128.4618.6915.929.7712.54
CDTXCidara Thera20190425A118.9384.9040.6253.5244.2831.38
CDWCDW Corporat20190425A7.462.410.250.412.162.00
CDXCChromaDex Co20190425A51.1125.437.587.9617.8517.47
CDXSCodexis, Inc20190425A19.3417.142.039.1315.118.01
CDZICADIZ, Inc.20190425A28.3372.360.290.2772.0772.09
CECelanese Cor20190425A6.042.951.451.941.501.01
CECECeco Environ20190425A31.8026.3411.2111.1115.1315.23
CEFSSaba Closed-20190425ETF49.7642.5532.4742.5510.080.00
CEICamber Energ20190425A94.5187.2776.2780.0711.177.37
CEIXCONSOL Energ20190425A33.0912.583.554.379.038.21
CELCellcom Isra20190425A124.9784.2692.2891.80-8.03-7.55
CELCCelcuity Inc20190425A703.67304.52291.75298.6812.765.84
CELHCelsius Hold20190425A134.5056.3139.8239.8116.4916.51
CELPCypress Envi20190425A168.97158.01117.60117.6040.4140.41
CEMBiShares J.P.20190425ETF28.2311.899.9510.361.931.52
CEMIChembio diag20190425A93.2266.5139.0743.7827.4422.73
CENTCentral Gard20190425A26.9611.714.505.287.216.42
CENTACentral Gard20190425A16.236.440.882.095.564.35
CENXCentury Alum20190425A16.2615.022.062.4812.9612.55
CEPUCentral Puer20190425A40.2524.863.939.0620.9615.80
CEQPCrestwood Eq20190425A15.116.934.043.922.893.01
CERCCerecor Inc.20190425A73.0127.8314.0520.8613.786.97
CERNCerner Corp20190425A3.296.250.062.346.183.92
CERSCerus Corp20190425A18.3218.813.143.3815.7115.44
CETVCentral Euro20190425A26.9721.568.0911.8913.489.65
CETXCEMTREX INC.20190425A299.60206.02178.01178.4028.0527.65
CEVACEVA Inc.20190425A33.3819.408.199.8411.229.56
CEWWisdomTree20190425ETF29.6021.8413.5813.588.268.26
CEYVictoryShare20190425ETF25.7311.139.7011.131.440.00
CEZVictoryShare20190425ETF10.592.412.412.410.000.00
CFCF Industrie20190425A5.484.55-0.33-0.264.874.81
CFAVictoryShare20190425ETF12.6513.2912.1512.151.141.14
CFBICommunity Fi20190425A89.1575.3175.3175.310.000.00
CFBKCentral Fede20190425A85.2556.2640.6740.6715.5915.59
CFFACF Finance A20190425A142.7130.822.352.3528.4728.47
CFFIC&F Financia20190425A440.10225.89206.19197.6919.7028.20
CFFNCapitol Fede20190425A8.9810.291.341.598.958.71
CFGCitizens Fin20190425A2.942.410.120.262.292.15
CFMSConformis, I20190425A48.9339.2015.3715.3323.8423.87
CFOVictoryShare20190425ETF12.337.838.057.83-0.230.00
CFRCullen/Frost20190425A29.7712.368.169.034.193.33
CFRXContraFect C20190425A155.62130.16113.54116.5616.6213.59
CFXColfax Corpo20190425A4.576.933.763.493.183.45
CGThe Carlyle20190425A12.867.46-4.09-1.4911.548.95
CGACHINA GREEN20190425A216.09138.46124.05124.1114.4114.35
CGBDTCG BDC, Inc20190425A8.787.38-1.230.828.606.56
CGCCanopy Growt20190425A5.653.921.692.302.231.61
CGENCompugen Ltd20190425A88.5897.6671.1864.5126.4933.15
CGIXCancer Genet20190425A81.4761.8933.0537.5228.8424.37
CGNXCognex Corp20190425A7.109.687.374.972.314.71
CGOCalamos Glob20190425A64.6263.3159.2653.974.059.34
CGWInvesco S&P20190425ETF9.7325.9025.8125.960.09-0.05
CHADDirexion Dai20190425ETF12.9012.9212.1512.170.760.74
CHAPChaparral En20190425A58.8739.689.7513.3329.9326.35
CHAUDirexion Dai20190425ETF4.307.025.464.901.572.13
CHCIComstock Hol20190425A380.65162.87153.74156.739.146.14
CHCOCity Holding20190425A48.5221.9713.7915.118.196.87
CHCTCommunity He20190425A34.4610.218.226.191.994.03
CHDChurch & Dwi20190425A3.972.001.101.000.901.00
CHDNChurchill Do20190425A23.3012.554.515.988.046.57
CHEChemed Corpo20190425A23.638.553.243.995.314.56
CHEFThe Chef's W20190425A25.7225.77-5.67-1.0931.4326.86
CHEKCheck-Cap Lt20190425A103.9168.9759.9562.129.036.85
CHEPAGFiQ U.S. M20190425ETF215.50
CHFSCHF Solution20190425A179.11122.86126.44115.56-3.577.31
CHGGCHEGG, INC.20190425A7.314.742.442.822.301.93
CHGXChange Finan20190425ETF28.7828.4728.4728.470.000.00
CHHChoice Hotel20190425A9.433.690.461.463.232.23
CHICalamos Conv20190425A15.6411.769.329.482.442.28
CHICGlobal X MSC20190425ETF225.81111.5380.6984.4030.8427.14
CHIEGlobal X MSC20190425ETF881.60189.32189.32189.320.000.00
CHIHGlobal X MSC20190425ETF293.0699.9699.9699.960.000.00
CHIIGlobal X MSC20190425ETF191.02177.65177.65177.650.000.00
CHIKGlobal X MSC20190425ETF1359.521191.591191.591191.590.000.00
CHILGlobal X MSC20190425ETF121.55285.66334.84372.54-49.18-86.88
CHIMGlobal X MSC20190425ETF47.7364.5764.5764.570.000.00
CHIQGlobal X MSC20190425ETF11.9840.7025.0225.2115.6815.49
CHISGlobal X MSC20190425ETF394.25179.3281.73179.3297.590.00
CHIUGlobal X MSC20190425ETF84.89
CHIXGlobal X MSC20190425ETF15.2719.5613.5715.565.993.99
CHKChesapeake E20190425A33.3027.5315.7418.3211.769.15
CHKPCheck Point20190425A4.093.491.861.911.631.58
CHMAChiasma, Inc20190425A50.8893.0916.9719.1276.1173.96
CHMGChemung Fina20190425A260.70140.05111.33133.1328.736.93
CHMICHERRY HILL20190425A10.547.311.261.816.055.50
CHNALoncar China20190425ETF19.3526.0321.7021.704.334.33
CHNRChina Natura20190425A533.6231.9031.9031.900.000.00
CHRACharah Solut20190425A366.09157.22118.9771.1738.2686.05
CHRSCoherus BioS20190425A24.1616.353.895.1112.4711.24
CHRWC.H. Robinso20190425A6.1414.513.0012.5811.511.93
CHSChicos FAS,20190425A27.4020.138.087.7012.0512.43
CHTRCharter Comm20190425A8.894.672.743.141.931.53
CHUYChuy's Holdi20190425A24.6813.203.713.989.489.22
CHWCalamos Glob20190425A14.8911.168.158.263.012.90
CHYCalamos Conv20190425A14.6710.268.718.631.551.63
CICIGNA Corpor20190425A5.233.141.712.481.430.67
CIACitizens, In20190425A53.2628.6117.8914.7710.7313.84
CIBRFirst Trust20190425ETF24.0312.3812.3712.870.01-0.49
CIDVictoryShare20190425ETF58.2335.2424.2624.2610.9810.98
CIDMCinedigm Cor20190425A240.13166.86141.66144.9025.2021.96
CIENCiena Corpor20190425A3.194.421.391.753.032.68
CIFSChina Intern20190425A102.1170.1361.2759.968.8610.17
CIGIColliers Int20190425A28.6617.569.6010.038.448.50
CILVictoryShare20190425ETF89.0744.6343.2542.071.382.56
CIMChimera Inve20190425A5.384.602.822.891.781.70
CINFCincinnati F20190425A12.878.493.444.275.054.23
CINRCINER RESOUR20190425A97.0660.0852.6652.667.427.42
CIOCITY OFFICE20190425A17.0211.163.794.107.377.07
CIRCIRCOR Inter20190425A62.4521.6712.1813.239.498.44
CITCIT Group In20190425A5.962.981.351.371.621.61
CIVBCivista Banc20190425A67.2151.9413.3013.0038.6438.94
CIXComp X Inter20190425A222.79180.53179.57177.670.962.87
CIZVictoryShare20190425ETF48.1933.5533.6333.52-0.070.04
CIZNCitizens Hol20190425A835.55374.91347.04367.5227.887.40
CJJDChina Jo-Jo20190425A96.0783.7675.0877.078.686.69
CKHSeacor Holdi20190425A93.8529.9914.2621.0115.738.97
CKPTCheckpoint T20190425A482.35181.31125.88148.1555.4333.15
CKXCKX Lands, I20190425A156.71
CLColgate-Palm20190425A1.711.570.350.271.221.30
CLARClarus Corpo20190425A30.5911.564.915.716.655.85
CLBCore Laborat20190425A19.007.092.423.124.673.96
CLBKColumbia Fin20190425A36.7036.4027.3931.399.015.01
CLBSCaladrius Bi20190425A122.13139.21100.08109.5439.1329.67
CLCTCollectors U20190425A103.6935.8122.1525.5913.6610.22
CLDBCORTLAND BNC20190425A998.02
CLDRCloudera, In20190425A9.408.994.314.644.684.35
CLDTCHATHAM LODG20190425A14.719.232.883.806.355.43
CLDXCelldex Ther20190425A68.5352.110.904.9551.2047.15
CLFCleveland-Cl20190425A10.9415.018.2010.106.834.93
CLFDClearfield,20190425A173.6146.8729.3326.1617.5320.71
CLGXCorelogic, I20190425A12.586.403.923.972.482.43
CLHClean Harbor20190425A13.446.222.573.243.652.98
CLIMack-Cali Re20190425A7.815.562.112.073.463.49
CLIRClearSign Te20190425A497.34271.34240.83250.7830.5120.55
CLIXProShares Lo20190425ETF22.6125.1825.4325.45-0.25-0.28
CLMTCalumet Spec20190425A90.31104.9641.2440.9763.7163.98
CLNCColony Credi20190425A24.4617.8013.0812.784.715.01
CLNEClean Energy20190425A31.7531.9416.2215.7515.7816.19
CLNYColony Capit20190425A19.9615.0510.9610.944.094.08
CLOUGlobal X Clo20190425ETF27.9623.9714.9321.409.042.57
CLPRClipper Real20190425A75.9545.2043.2041.162.004.04
CLPSCLPS Incorpo20190425A164.0878.9917.6430.6061.3648.39
CLRCONTINENTAL20190425A7.133.401.231.402.171.99
CLRBCellectar Bi20190425A196.79130.1478.0379.2252.1150.92
CLRGIQ Chaikin U20190425ETF24.70128.45128.30128.300.150.15
CLROClearOne, In20190425A181.0391.9019.0932.9272.8158.98
CLSCelestica, I20190425A16.5013.292.165.5111.137.79
CLSDClearside Bi20190425A88.4296.9276.7677.7520.1619.17
CLSNCelsion Corp20190425A95.2999.0383.3780.4315.6618.60
CLTLInvesco Trea20190425ETF3.113.213.213.210.000.00
CLUBTown Sports20190425A60.0945.7320.0822.7625.6422.96
CLVSClovis Oncol20190425A17.1810.552.461.808.098.75
CLWClearwater P20190425A32.2313.955.385.558.578.40
CLWTEuro Tech Ho20190425A305.46201.81206.43206.53-4.62-4.72
CLXClorox Compa20190425A3.672.391.071.161.321.24
CLXTCalyxt, Inc.20190425A98.3185.8329.9931.6855.8554.16
CMCanadian Imp20190425A2.024.413.733.660.680.74
CMAComerica Inc20190425A4.732.480.981.371.501.11
CMBSiShares CMBS20190425ETF17.048.338.438.29-0.090.05
CMCCommercial M20190425A7.006.581.832.234.754.35
CMCLCaledonia Mi20190425A369.14413.80418.47413.80-4.680.00
CMCOColumbus McK20190425A47.7236.7624.6228.1812.148.58
CMCSAComcast Corp20190425A2.684.031.371.672.662.37
CMCTCIM Commerci20190425A267.03122.5167.0567.0555.4655.46
CMDCantel Medic20190425A27.8112.422.803.779.628.65
CMDYiShares Bloo20190425ETF53.0310.2310.3010.30-0.08-0.08
CMECME Group In20190425A4.453.671.221.522.452.15
CMFiShares Cali20190425ETF3.592.802.722.730.080.07
CMGChipotle Mex20190425A12.798.183.054.575.133.61
CMICummins Inc.20190425A4.723.551.221.462.332.09
CMLSCumulus Medi20190425A171.5367.5240.3643.2627.1624.27
CMOCapstead Mor20190425A20.1213.915.196.368.747.58
CMPCompass Mine20190425A21.2811.862.913.638.958.23
CMPRCimpress PLC20190425A38.6811.543.774.687.776.87
CMRECostamare In20190425A20.6914.187.198.876.995.31
CMRXChimerix, In20190425A52.6738.079.5111.3328.5526.72
CMSCMS Energy C20190425A6.202.531.100.581.431.95
CMTCore Molding20190425A203.23133.51103.10103.2430.4130.27
CMTLComtech Tele20190425A30.5218.736.767.5211.9711.21
CNXtrackers MS20190425ETF16.2127.7823.1516.124.6311.65
CNACNA Financia20190425A8.733.381.461.431.911.95
CNATConatus Phar20190425A61.10127.9747.8267.1180.1560.86
CNBKACentury Banc20190425A79.3361.1250.8449.2910.2811.83
CNCCentene Corp20190425A3.442.260.380.661.881.60
CNCEConcert Phar20190425A42.7426.407.517.9018.8918.49
CNCRLoncar Cance20190425ETF38.4529.6721.1421.438.538.24
CNDTConduent Inc20190425A9.346.341.932.284.424.06
CNETChinaNet Onl20190425A140.24126.71109.62112.7717.0913.94
CNFRConifer Hold20190425A513.92
CNHICNH INDUSTRI20190425A9.346.702.562.764.143.94
CNICanadian Nat20190425A2.081.440.640.630.800.81
CNKCinemark Hol20190425A7.512.460.070.612.391.85
CNMDCONMED Corpo20190425A63.4234.9622.8525.3512.119.61
CNNECannae Holdi20190425A15.588.703.253.565.455.14
CNOCNO Financia20190425A6.705.322.562.392.762.93
CNOBCenter Banco20190425A130.3425.6010.8712.5314.7313.06
CNPCenterPoint20190425A3.363.361.922.081.451.29
CNQCanadian Nat20190425A3.392.910.270.422.632.49
CNSCohen & Stee20190425A19.525.200.832.764.372.44
CNSLConsolidated20190425A18.9719.564.999.4214.5710.15
CNSTConstellatio20190425A330.97110.4089.8891.5520.5218.85
CNTYCentury Casi20190425A31.5512.2911.019.191.293.10
CNXCNX Resource20190425A9.628.414.194.094.224.32
CNXMCNX Midstrea20190425A20.559.972.583.377.396.59
CNXNPC Connectio20190425A74.5127.3115.5015.0711.8112.24
CNXTVanEck Vecto20190425ETF26.8928.9526.6127.472.341.49
CNYAiShares MSCI20190425ETF35.3627.3723.9326.733.440.63
COGlobal Cord20190425A67.78102.6961.6664.2841.0338.42
COCPCocrystal Ph20190425A82.3671.6971.6971.690.000.00
CODACoda Octopus20190425A66.0440.9814.3222.1826.6618.81
CODICompass Dive20190425A18.3514.945.917.649.037.30
CODXCo-Diagnosti20190425A197.97160.86105.50108.0755.3652.78
COFCapital One20190425A4.322.231.121.161.111.07
COGCabot Oil &20190425A4.133.151.801.791.361.36
COHNCohen & Comp20190425A528.05296.88188.05272.56108.8324.32
COHRCoherent Inc20190425A24.2011.153.524.377.636.78
COHUCohu Inc20190425A16.2223.43-1.521.6824.9521.75
COKECoca-Cola Co20190425A63.6834.4916.1115.7218.0318.44
COLBColumbia Ban20190425A45.0317.0410.4411.376.595.67
COLDAmericold Re20190425A3.642.690.860.851.831.84
COLLCollegium Ph20190425A41.7627.196.627.4720.5719.72
COLMColumbia Spo20190425A14.9310.492.503.567.996.93
COMDirexion Aus20190425ETF18.0839.1538.0539.151.100.00
COMBGraniteShare20190425ETF15.3311.989.9910.831.981.14
COMMCommScope Ho20190425A6.498.025.864.892.163.20
COMTiShares Comm20190425ETF16.549.477.888.051.591.42
CONECyrusOne Inc20190425A7.664.891.111.223.783.67
CONNConn's Inc.20190425A20.2411.06-3.43-1.9214.4912.99
COOThe Cooper C20190425A10.943.161.631.961.541.20
COOPMr. Cooper G20190425A16.3810.27-10.97-9.9121.2420.18
COPConocoPhilli20190425A1.812.871.001.251.881.63
COPXGlobal X Cop20190425ETF51.3025.1321.1923.933.941.21
CORCoresite Rea20190425A18.648.972.192.306.786.68
CORECore Mark Ho20190425A20.608.301.952.506.355.80
CORPPIMCO Invest20190425ETF7.576.015.576.300.45-0.29
CORRCorEnergy In20190425A28.7817.748.137.889.619.86
CORTCorcept Ther20190425A12.9411.205.826.145.375.06
CORVCorrevio Pha20190425A124.5364.7652.8351.7711.9412.99
COSTCostco Whole20190425A3.153.021.661.941.361.08
COTYCOTY INC20190425A9.3919.1617.4117.731.751.43
COUPCoupa Softwa20190425A15.0011.066.307.264.753.79
COWiPath Series20190425ETN36.4231.6824.8922.886.798.80
COWNCowen Inc. C20190425A31.3086.007.4814.4278.5271.58
COWZPacer US Cas20190425ETF6.647.129.719.67-2.59-2.54
CPCanadian Pac20190425A4.632.630.670.811.971.83
CPACopa Holding20190425A20.647.023.974.383.052.64
CPAHCounterpath20190425A360.30164.90140.30141.2924.6023.60
CPBCampbell Sou20190425A3.085.171.643.483.531.70
CPECallon Petro20190425A12.5711.462.201.729.269.73
CPFCentral Paci20190425A20.488.383.513.984.884.40
CPGCRESCENT POI20190425A24.5419.017.028.2611.9810.74
CPHCCanterbury P20190425A299.4097.9697.9697.960.000.00
CPHIChina Pharma20190425A62.6870.4853.1154.4217.3716.06
CPICPI Inflatio20190425ETF20.909.359.359.350.000.00
CPIXCumberland P20190425A135.5897.0196.7296.720.300.30
CPKChesapeake U20190425A99.2351.6743.2043.948.477.72
CPLGCorePoint Lo20190425A22.2511.625.527.426.104.20
CPLPCapital Prod20190425A38.2521.7011.6312.1510.079.55
CPRICapri Holdin20190425A3.797.785.345.242.442.54
CPRTCopart Inc20190425A5.039.390.650.788.748.62
CPRXCatalyst Pha20190425A18.3116.028.769.557.256.48
CPSCooper-Stand20190425A30.9715.522.106.4013.429.12
CPSHCPS Technolo20190425A377.02177.02-37.25-37.25214.27214.27
CPSIComputer Pro20190425A28.099.194.574.714.624.47
CPSSConsumer Por20190425A152.91100.0273.4873.0726.5426.96
CPSTCapstone Tur20190425A91.67103.8485.6270.0718.2333.77
CPTCamden Prope20190425A7.133.741.601.912.141.83
CPTACapitala Fin20190425A21.2572.6743.4443.0729.2229.59
CQPCheniere Ene20190425A16.4513.98-2.22-0.5616.2114.55
CQQQInvesco Chin20190425ETF7.885.313.413.841.901.47
CRCrane Compan20190425A18.535.932.452.443.483.49
CRAICRA Internat20190425A66.1735.7919.4620.6516.3315.14
CRAKVanEck Vecto20190425ETF26.6710.718.979.521.741.19
CRBNiShares MSCI20190425ETF16.3512.5311.3811.381.141.14
CRBPCorbus Pharm20190425A28.8119.7512.0512.237.707.52
CRCCalifornia R20190425A12.7711.634.106.767.544.89
CRDACrawford & C20190425A168.2974.3965.2873.089.111.31
CRDBCrawford & C20190425A167.2271.6271.8071.79-0.18-0.17
CREECree Inc20190425A5.723.721.241.382.482.34
CREGChina Recycl20190425A93.3474.4753.6757.9620.8416.54
CREXCREATIVE REA20190425A505.18458.21458.19458.190.020.02
CRHMCRH Medical20190425A46.1436.87-40.34-31.4377.2168.30
CRICarter's Inc20190425A8.743.360.981.282.382.09
CRISCuris Inc20190425A161.28184.40166.39162.6718.0121.73
CRKComstock Res20190425A28.7020.987.477.7213.5213.27
CRLCharles Rive20190425A13.135.031.642.293.402.74
CRMsalesforce.c20190425A3.383.071.592.211.480.86
CRMDCorMedix Inc20190425A40.9527.4120.0819.457.337.96
CRMTAmerica's Ca20190425A37.3417.088.9410.028.147.07
CRNTCeragon Netw20190425A31.4423.5413.6015.329.948.22
CRNXCrinetics Ph20190425A212.9997.2578.7382.7118.5114.54
CRONCronos Group20190425A9.326.894.173.282.733.62
CROPIQ Global Ag20190425ETF14.3630.5130.5130.510.000.00
CROXCrocs, Inc.20190425A7.8111.164.396.256.774.91
CRSCarpenter Te20190425A34.7113.268.078.675.204.60
CRSPCRISPR Thera20190425A25.6511.946.177.635.774.31
CRTCross Timber20190425A139.8056.4253.0653.043.363.38
CRUSCirrus Logic20190425A7.459.26-0.84-0.7910.1010.04
CRVLCorvel Corp20190425A71.6435.4015.8815.9119.5219.48
CRVSCorvus Pharm20190425A77.4943.4410.6911.8432.7531.60
CRWSCrown Crafts20190425A106.4043.2610.4017.9732.8625.29
CRYCryoLife, In20190425A30.8113.505.365.868.147.63
CSAVictoryShare20190425ETF14.638.369.8410.07-1.49-1.72
CSBVictoryShare20190425ETF25.7514.4612.7412.741.721.72
CSBRChampions On20190425A125.8383.71-43.82-43.81127.53127.52
CSCOCisco System20190425A1.801.682.251.71-0.58-0.03
CSDInvesco S&P20190425ETF40.6716.065.455.4510.6110.61
CSFVictoryShare20190425ETF8.5912.8112.4910.870.331.94
CSFLCenterState20190425A10.9016.563.053.9613.5312.61
CSGPCoStar Group20190425A19.6610.234.465.065.775.18
CSGSCSG Systems20190425A30.208.462.393.236.075.24
CSIICardiovascul20190425A18.7019.0312.9614.006.075.03
CSIQCanadian Sol20190425A12.5210.323.914.906.415.42
CSLCarlisle Com20190425A9.995.702.272.673.433.03
CSLTCASTLIGHT HE20190425A30.2722.0914.4915.307.596.75
CSMProShares La20190425ETF6.454.481.691.152.783.33
CSMLIQ Chaikin U20190425ETF30.1226.4721.5421.714.944.76
CSODCornerstone20190425A14.5110.335.125.655.214.68
CSPICSP Inc.20190425A602.77262.23262.23262.230.000.00
CSQCalamos Stra20190425A13.9619.463.0016.6516.472.82
CSSEChicken Soup20190425A179.40152.7967.2468.2785.5584.53
CSTECaesarstone20190425A34.7622.140.640.9121.5021.23
CSTMConstellium20190425A16.9111.464.637.276.834.19
CSTRCapStar Fina20190425A84.2574.0021.0419.1352.9654.87
CSUCapital Seni20190425A36.3725.9113.0515.0112.8610.90
CSVCarriage Ser20190425A28.6014.328.268.936.065.39
CSWCCapital Sout20190425A30.7223.7112.5814.9211.138.79
CSWICSW Industri20190425A86.9824.2614.8814.949.389.33
CSXCSX Corporat20190425A1.764.453.363.731.090.72
CTASCintas Corp20190425A5.502.811.561.101.251.71
CTBCooper Tire20190425A14.886.731.131.855.604.88
CTBICommunity Tr20190425A93.8765.3529.3527.4236.0037.93
CTEKCynergisTek,20190425A69.9766.1052.6253.7113.4812.39
CTGComputer Tas20190425A247.96155.40127.05128.7728.3526.63
CTHRCharles & Co20190425A279.33161.84129.84130.1332.0131.72
CTIBYunhong CTI20190425A943.84662.18662.18662.180.000.00
CTICCTI BioPharm20190425A145.28111.76111.55104.810.216.94
CTLCenturyLink,20190425A8.677.303.643.143.674.17
CTLTCATALENT, IN20190425A13.397.564.804.772.752.79
CTMXCytomX Thera20190425A35.6915.76-71.38-19.4487.1435.20
CTOConsolidated20190425A117.8359.8349.6753.3510.166.48
CTRAContura Ener20190425A47.4517.0512.6813.394.383.66
CTRCCentric Bran20190425A517.06301.86280.84280.7321.0221.12
CTRECARTRUST REI20190425A8.1111.551.272.1310.289.45
CTRMCastor Marit20190425A263.91133.84109.62114.2824.2219.56
CTRNCiti Trends,20190425A31.9629.76-0.282.1730.0527.60
CTSCTS Corporat20190425A60.5227.1613.6816.3213.4810.84
CTSHCognizant Te20190425A1.763.783.602.440.181.34
CTSOCytosorbents20190425A38.3030.1410.7312.2319.4217.91
CTTCATCHMARK TI20190425A21.0515.782.524.2713.2611.00
CTXRCitius Pharm20190425A245.81366.49287.20304.4179.2962.08
CTXSCitrix Syste20190425A4.175.40-2.000.127.395.28
CUBCubic Corpor20190425A23.589.004.644.674.364.33
CUBAHerzfeld Car20190425A96.0443.1127.8127.8115.3015.30
CUBECubeSmart20190425A4.273.300.530.752.782.55
CUBICUSTOMERS BA20190425A37.1217.209.8610.317.356.89
CUECue Biopharm20190425A75.8541.7715.4714.5426.3027.23
CUICUI Global,20190425A251.35210.71153.21155.4257.5055.29
CULPCulp, Inc.20190425A147.7460.2055.8856.054.324.15
CUOContinental20190425A224.00301.92229.70229.7072.2272.22
CUREDirexion Dai20190425ETF9.737.174.344.422.832.75
CUROCURO Group H20190425A36.4520.187.267.5012.9212.68
CUTInvesco MSCI20190425ETF37.3921.1420.1920.190.950.95
CUTRCutera, Inc.20190425A38.6117.695.587.0212.1110.67
CUZCousins Prop20190425A11.629.330.681.288.638.04
CVACovanta Hold20190425A7.057.343.194.284.183.08
CVBFCVB Financia20190425A25.639.383.355.036.044.36
CVCOCavco Indust20190425A74.4623.1811.5415.5211.647.66
CVCYCentral Vall20190425A59.1930.1814.3513.7115.8416.48
CVECenovus Ener20190425A9.968.442.883.305.565.14
CVEOCIVEO CORPOR20190425A55.3950.2332.5035.2617.7514.99
CVETCovetrus, In20190425A18.1610.305.005.835.304.47
CVGICommercial V20190425A29.6326.8918.1417.288.749.61
CVGWCalavo Growe20190425A37.1723.6013.3915.8210.217.79
CVICVR ENERGY,20190425A20.9915.024.677.5010.367.52
CVIACovia Holdin20190425A76.0149.0010.6623.3738.3425.64
CVLTCommault Sys20190425A12.315.711.252.054.463.66
CVLYCodorus Vall20190425A131.1385.8981.5780.634.325.26
CVMCel-Sci Corp20190425A41.7825.642.756.9322.8918.71
CVNACarvana Co.20190425A22.208.545.415.393.143.15
CVRChicago Rive20190425A163.3763.6363.6363.630.000.00
CVSCVS HEALTH C20190425A2.081.921.831.530.080.38
CVTICovenant Tra20190425A53.1219.939.518.1810.4311.76
CVUCPI Aerostru20190425A78.5638.5432.9222.615.6315.93
CVVCVD Equipmen20190425A83.8558.3551.7051.706.656.65
CVXChevron Corp20190425A1.651.701.331.260.380.44
CVYInvesco Zack20190425ETF23.7118.0616.4116.671.651.39
CWCurtiss-Wrig20190425A14.255.011.211.453.793.56
CWBSPDR Bloombe20190425ETF1.961.890.060.471.831.42
CWBCCommunity We20190425A413.4646.4237.7934.928.6211.49
CWBRCohBar, Inc.20190425A161.23109.40104.32105.455.083.95
CWCOConsolidated20190425A43.8431.1920.0520.8111.1410.38
CWEBDirexion Dai20190425ETF15.7610.897.718.153.182.74
CWENClearway Ene20190425A8.725.740.930.684.825.06
CWENAClearway Ene20190425A13.177.013.504.113.512.90
CWHCamping Worl20190425A22.4714.257.427.116.837.13
CWISPDR MSCI AC20190425ETF3.282.220.881.551.340.66
CWKCushman & Wa20190425A17.048.324.754.883.573.43
CWSAdvisorShare20190425ETF42.56
CWSTCasella Wast20190425A24.0812.515.206.137.326.38
CWTCalifornia W20190425A44.1619.5817.7215.941.853.64
CXDCChina XD Pla20190425A169.78135.69-9.0510.91144.75124.79
CXOCONCHO RESOU20190425A7.333.020.541.412.481.61
CXPCOLUMBIA PRO20190425A7.884.531.962.412.572.12
CXSEWisdomTree T20190425ETF24.2920.1320.0720.090.060.04
CXWCoreCivic, I20190425A13.366.923.232.953.683.96
CYCypress Semi20190425A6.266.771.021.955.774.84
CYANCyanotech Co20190425A539.15434.06434.06434.060.000.00
CYBWisdomTree20190425ETF62.14480.70480.70480.700.000.00
CYBECyberoptics20190425A105.6360.8732.2536.6328.6224.24
CYBRCyberArk Sof20190425A13.5316.986.964.9910.0212.00
CYCCCyclacel Pha20190425A224.98144.38111.68115.5832.7028.80
CYCNCyclerion Th20190425A96.9251.4743.5444.717.936.76
CYDChina Yuchai20190425A101.7448.1014.7625.3533.3322.75
CYHCommunity He20190425A28.7326.2910.859.9615.4416.33
CYRNCYREN Ltd.20190425A246.21156.22133.02133.0223.2023.20
CYRXCryoPort, In20190425A41.3224.541.793.6822.7520.86
CYTKCytokinetics20190425A39.2828.6112.1716.0116.4312.60
CZAInvesco Zack20190425ETF18.5710.615.925.914.694.69
CZNCCitizens & N20190425A90.31128.5659.4959.2669.0769.30
CZRCaesars Ente20190425A10.7411.453.783.947.687.52
CZWICitizens Com20190425A373.81305.58264.85264.8540.7340.73
CZZCosan Limite20190425A10.478.693.793.914.904.78
DDominion Ene20190425A1.921.630.490.731.140.90
DACDanaos Corpo20190425A56.07159.02100.67101.1958.3657.83
DAIOData I/O Cor20190425A150.53108.8590.6492.6818.2116.17
DAKTDaktronics I20190425A33.0541.502.533.0538.9738.45
DALDelta Air Li20190425A2.661.880.060.601.821.28
DALIFirst Trust20190425ETF15.0420.3220.3220.320.000.00
DALTAnfield Capi20190425ETF102.2514.9513.8413.841.121.12
DANDana Incorpo20190425A7.217.411.664.465.752.95
DARDARLING INGR20190425A6.254.801.421.893.382.91
DAREDare Bioscie20190425A139.43132.84109.12115.9523.7216.90
DAUDExchange-Tra20190425ETN46.5838.1228.9239.439.20-1.31
DAXGlobal X Fun20190425ETF35.4519.0719.7519.72-0.68-0.65
DBDeutsche Ban20190425A11.9510.122.292.497.817.60
DBAWXtrackers MS20190425ETF17.514.1224.29-0.92-20.175.04
DBDDiebold Nixd20190425A9.578.311.922.936.405.39
DBEFXtrackers MS20190425ETF3.112.301.431.640.870.66
DBEMXtrackers MS20190425ETF27.0219.2311.7012.007.537.23
DBEUXtrackers MS20190425ETF3.412.992.462.420.530.57
DBEZXtrackers MS20190425ETF8.853.634.074.07-0.44-0.44
DBGRXtrackers MS20190425ETF16.8116.5213.1213.283.403.23
DBIDesigner Bra20190425A6.924.101.031.433.072.67
DBJPXtrackers MS20190425ETF3.794.113.323.600.790.53
DBLVAdvisorShare20190425ETF109.5859.7819.9020.0939.8839.69
DBVTDBV Technolo20190425A24.5314.631.762.6312.8712.01
DBXDropbox, Inc20190425A5.045.330.24-0.035.105.36
DCARDropCar, Inc20190425A130.2479.4452.0654.3327.3825.11
DCHFExchange-Tra20190425ETN20.85
DCIDonaldson Co20190425A8.083.270.690.942.592.34
DCODucommun Inc20190425A46.0323.045.2412.0317.8011.01
DCOMDime Communi20190425A54.1830.6017.0318.5113.5812.10
DCPDCP Midstrea20190425A14.477.205.033.562.173.63
DCPHDeciphera Ph20190425A63.9629.836.1615.6323.6714.20
DDD3D Systems C20190425A10.188.154.514.453.653.70
DDGProshares Sh20190425ETF42.80
DDIVFirst Trust20190425ETF17.4713.9312.3412.341.591.59
DDLSWisdomTree D20190425ETF91.917.288.087.28-0.810.00
DDMProShares Ul20190425ETF2.102.111.091.161.010.95
DDSDillards Inc20190425A22.0910.534.994.335.546.19
DDWMWisdomTree D20190425ETF19.558.597.808.870.79-0.29
DEDeere & Comp20190425A4.854.730.070.364.664.37
DEAEasterly Gov20190425A9.215.852.663.273.182.58
DECKDeckers Outd20190425A17.247.253.383.673.873.58
DEEFXtrackers FT20190425ETF31.5319.0019.0019.000.000.00
DEFInvesco Defe20190425ETF38.9218.5715.0314.343.544.23
DEFAiShares Adap20190425ETF26.0320.1820.1820.180.000.00
DEIDouglas Emme20190425A6.144.180.871.003.313.18
DELLDell Technol20190425A4.943.251.191.862.071.40
DEMWisdomTree E20190425ETF4.893.691.651.882.041.81
DENNDENNY'S CORP20190425A15.899.551.953.247.606.31
DESWisdomTree U20190425ETF6.554.303.263.731.030.56
DESPDespegar.com20190425A18.0118.18-0.280.5418.4617.64
DEURExchange-Tra20190425ETN13.0012.3410.628.971.733.38
DEUSXtrackers Ru20190425ETF11.207.698.937.22-1.240.47
DEWWisdomTree G20190425ETF16.9023.4323.4323.430.000.00
DFEWisdomTree E20190425ETF4.802.432.442.53-0.01-0.10
DFENDirexion Dai20190425ETF16.7521.4414.7817.866.673.58
DFFNDIFFUSION PH20190425A221.66158.47103.68126.5154.8031.97
DFINDonnelley Fi20190425A24.7110.742.923.427.817.31
DFJWisdomTree J20190425ETF7.4310.7710.5010.620.270.16
DFNDReality Shar20190425ETF59.1311.0111.0111.010.000.00
DFNLDavis Select20190425ETF59.0420.9623.0622.03-2.10-1.07
DFSDiscover Fin20190425A3.292.160.340.451.831.71
DGDollar Gener20190425A4.302.300.890.931.411.37
DGAZVelocityShar20190425ETN15.359.945.215.674.734.26
DGBPExchange-Tra20190425ETN12.8339.9439.9439.940.000.00
DGICADonegal Grou20190425A143.9595.1586.2272.688.9322.47
DGICBDonegal Grou20190425A606.13
DGIIDigi Interna20190425A20.6421.4615.9616.355.495.11
DGLDVelocityShar20190425ETF4.403.771.161.622.612.15
DGLYDigital Ally20190425A151.0087.8447.5448.7940.3039.04
DGPDB Gold Doub20190425ETN31.7636.2028.3335.547.880.67
DGREWisdomTree T20190425ETF57.07145.2868.1568.1577.1477.14
DGROiShares Core20190425ETF2.693.25-0.322.873.570.38
DGRSWisdomTree T20190425ETF23.9314.8712.5313.612.341.26
DGRWWisdomTree T20190425ETF2.735.205.384.88-0.190.32
DGSWisdomTree E20190425ETF6.973.763.653.250.110.52
DGTSPDR Global20190425ETF22.0010.326.066.514.263.81
DGXQuest Diagno20190425A4.512.460.861.201.601.26
DGZDB Gold Shor20190425ETN86.1380.1973.4873.666.716.53
DHID.R. Horton20190425A4.567.806.116.321.701.49
DHILDiamond Hill20190425A133.2756.4924.1230.4132.4826.19
DHRDanaher Corp20190425A3.011.480.630.500.850.98
DHSWisdomTree U20190425ETF4.014.284.314.48-0.03-0.20
DHTDHT HOLDINGS20190425A20.4717.3110.3710.076.937.24
DHXDHI Group, I20190425A62.2452.8526.1328.1026.7124.75
DIASPDR Dow Jon20190425ETF0.620.440.390.260.060.18
DIALColumbia Div20190425ETF14.775.365.045.040.320.32
DIGProShares Ul20190425ETF5.454.741.793.022.941.72
DIMWisdomTree I20190425ETF14.035.835.835.830.000.00
DINDine Brands20190425A20.868.161.062.417.105.75
DINTDavis Select20190425ETF49.8819.7117.8118.771.900.94
DIODDiodes Inc20190425A23.6427.976.707.8621.2720.11
DISThe Walt Dis20190425A1.551.871.020.920.850.96
DISCADiscovery, I20190425A4.094.591.34-0.093.264.66
DISCBDiscovery, I20190425A958.01139.57139.57139.570.000.00
DISCKDiscovery, I20190425A4.255.271.382.463.892.82
DISHDISH Network20190425A5.349.263.793.995.475.27
DITAMCON Distri20190425A209.64156.56163.40170.00-6.83-13.44
DIVGlobal X Sup20190425ETF9.8511.355.179.206.172.15
DIVAAGFiQ Hedged20190425ETF80.0322.6722.6722.670.000.00
DIVBiShares U.S.20190425ETF34.7327.3218.2618.269.059.05
DIVCC-Tracks Exc20190425ETN131.7426.3626.3626.360.000.00
DIVOAmplify CWP20190425ETF37.6918.0417.9817.980.060.06
DIVYReality Shar20190425ETF92.5492.7877.7077.7015.0815.08
DJCIETRACS Linke20190425ETN29.0018.8419.0519.05-0.21-0.21
DJDInvesco Dow20190425ETF20.2918.1410.9010.577.247.57
DJPiPath Bloomb20190425ETN4.494.123.243.210.870.90
DJPYExchange-Tra20190425ETN11.9135.0935.0935.090.000.00
DKDelek US Hol20190425A16.638.934.767.184.181.76
DKLDELEK LOGIST20190425A50.7625.437.968.0417.4717.39
DKSDick's Sport20190425A6.083.420.580.802.842.62
DLADelta Appare20190425A139.6377.6376.4877.381.160.25
DLBDolby Labora20190425A7.894.693.443.621.251.06
DLBRVelocityShar20190425ETN196.94193.80193.80193.800.000.00
DLHCDLH Holdings20190425A215.6594.6493.5997.831.05-3.19
DLNWisdomTree U20190425ETF2.852.371.442.300.930.07
DLPHDelphi Techn20190425A14.6215.9710.8012.795.193.18
DLPNDolphin Ente20190425A666.60705.32601.20601.20104.12104.12
DLRDigital Real20190425A4.982.342.111.850.230.49
DLSWisdomTree I20190425ETF5.432.935.626.03-2.69-3.10
DLTHDuluth Holdi20190425A23.0112.923.282.929.6510.00
DLTRDollar Tree20190425A4.174.391.461.302.933.09
DLXDeluxe Corpo20190425A34.7310.977.017.503.963.46
DMACDiaMedica Th20190425A183.4998.7397.0098.251.740.49
DMLPDorchester M20190425A45.7941.5030.9531.3810.5410.12
DMPIDelMar Pharm20190425A249.34180.08108.9297.3571.1682.73
DMRCDigimarc Cor20190425A61.5337.1119.0319.1818.0917.93
DMREDeltaShares20190425ETF40.87
DMRLDeltaShares20190425ETF44.3426.8726.4126.870.470.00
DMRMDeltaShares20190425ETF49.2245.7645.7645.760.000.00
DMRSDeltaShares20190425ETF53.7910.17-17.52-25.8227.6935.99
DNJRGolden Bull20190425A1257.67883.42780.20780.20103.22103.22
DNKNDunkin' Bran20190425A6.553.270.200.803.062.47
DNLWisdomTree G20190425ETF23.8212.6812.6712.660.000.01
DNLIDenali Thera20190425A33.8713.709.239.834.473.87
DNNDenison Mine20190425A38.5536.4330.3931.726.054.72
DNOWNOW INC.20190425A11.928.952.133.236.825.73
DNRDenbury Reso20190425A41.7234.0916.3118.6317.7815.45
DODiamond Offs20190425A9.177.421.801.645.625.78
DOCPHYSICIANS R20190425A5.935.103.703.381.401.71
DOCUDocuSign, In20190425A8.509.628.188.561.441.06
DOGProShares Sh20190425ETF1.852.271.001.291.270.98
DOGSArrow Dogs o20190425ETF63.7020.2620.2620.260.000.00
DOGZDogness (Int20190425A93.6498.2870.7875.2727.5023.00
DOLWisdomTree I20190425ETF12.917.267.607.28-0.34-0.03
DOMODomo, Inc. C20190425A36.0618.9012.7113.316.195.59
DONWisdomTree U20190425ETF3.122.441.322.381.120.06
DOOWisdomTree i20190425ETF15.4510.588.9216.861.67-6.28
DOOOBRP Inc. Com20190425A17.0810.661.582.439.098.23
DOORMASONITE INT20190425A44.7013.398.398.994.994.40
DORMDorman Produ20190425A34.5214.785.777.879.016.92
DOVDover Corpor20190425A5.093.050.490.912.562.14
DOWDow Inc.20190425A3.183.371.932.541.440.83
DOXAmdocs Limit20190425A6.342.180.320.442.071.88
DPHCDiamondPeak20190425A255.75
DPSTDirexion Dai20190425ETF27.0440.2136.3238.973.901.24
DPWDPW Holdings20190425A81.86117.6786.67103.0931.0014.61
DPZDomino's Piz20190425A9.897.421.523.245.904.19
DRADDigirad Corp20190425A454.35396.28355.44355.6640.8440.62
DREDuke Realty20190425A5.744.402.752.991.651.41
DRHDiamondRock20190425A9.538.123.344.164.763.96
DRIDarden Resta20190425A4.372.181.091.151.101.03
DRIODarioHealth20190425A229.41159.29141.66141.6617.6417.64
DRIPDirexion Dai20190425ETF12.2010.785.005.475.795.31
DRIVGlobal X Aut20190425ETF38.1311.8311.4611.780.370.05
DRNDirexion Dai20190425ETF64.8836.3820.0422.6116.3413.78
DRNADicerna Phar20190425A39.7626.782.903.2523.8823.53
DRQDril-Quip, I20190425A47.7015.6310.0310.595.605.04
DRRMarket Vecto20190425ETN331.9387.4587.4587.450.000.00
DRRXDurect Corp20190425A131.4898.1382.5382.5615.6015.57
DRSKAptus Define20190425ETF20.9611.359.569.571.791.77
DRVDirexion Dai20190425ETF27.6234.0633.1332.950.931.11
DRWWisdomTree G20190425ETF15.1310.5611.3312.81-0.77-2.26
DSDrive Shack20190425A31.1223.388.529.7414.8613.65
DSEDuff & Phelp20190425A26.0635.3417.9513.9817.3821.36
DSGXDescartes Sy20190425A10.264.560.400.864.163.70
DSIiShares MSCI20190425ETF3.602.762.682.700.080.06
DSKEDaseke, Inc.20190425A46.5025.6112.7812.2412.8313.37
DSLVVelocityShar20190425ETF15.959.709.459.070.250.63
DSPGDSP Group In20190425A26.2735.1522.9023.1612.2411.99
DSSDocument Sec20190425A109.2696.7051.6459.9945.0536.71
DSSIDiamond S Sh20190425A62.9638.5010.3112.0728.1926.43
DSTLDistillate U20190425ETF24.9715.949.2814.766.661.18
DSWLDeswell Indu20190425A66.706014.6766.5666.565948.115948.11
DSXDiana Shippi20190425A33.8824.9217.4118.397.516.53
DTDWisdomTree U20190425ETF4.032.662.182.510.470.15
DTEDTE Energy C20190425A3.752.081.131.340.950.73
DTEADAVIDsTEA In20190425A102.8287.1663.2468.8723.9218.29
DTECALPS Disrupt20190425ETF68.0259.5159.4559.450.060.06
DTHWisdomTree I20190425ETF12.806.205.495.830.710.37
DTILPrecision Bi20190425A153.27121.4188.0092.1533.4129.26
DTNWisdomTree U20190425ETF3.945.206.943.04-1.752.16
DTODB Crude Oil20190425ETN194.21104.46102.38101.812.082.65
DTSSDatasea Inc.20190425A995.49849.70643.23762.97206.4786.73
DTYLiPath US Tre20190425ETF147.2962.3962.3962.390.000.00
DUGProShares Ul20190425ETF8.196.074.054.592.021.48
DUKDuke Energy20190425A1.831.620.860.940.770.69
DURAVanEck Vecto20190425ETF6.4122.8422.8422.840.000.00
DUSADavis Select20190425ETF43.7426.6713.3613.4913.3113.18
DUSLDirexion Dai20190425ETF29.3633.0745.9740.70-12.90-7.64
DUSTDirexion Dai20190425ETF4.774.250.941.553.312.71
DVADaVita Inc.20190425A7.503.771.190.922.582.85
DVAXDynavax Tech20190425A18.5013.945.035.948.928.00
DVDDover Motors20190425A159.14105.35128.82128.82-23.48-23.48
DVLUFirst Trust20190425ETF101.63154.55154.55154.550.000.00
DVNDevon Energy20190425A3.143.091.541.661.551.43
DVOLFirst Trust20190425ETF60.00125.32125.32125.320.000.00
DVPDeep Value E20190425ETF15.4012.228.869.533.362.69
DVYiShares Sele20190425ETF1.751.840.660.901.180.94
DVYAiShares Asia20190425ETF37.874.064.064.060.000.00
DVYEiShares Emer20190425ETF7.638.260.14-0.038.128.29
DWASInvesco DWA20190425ETF17.6913.4412.1812.621.260.82
DWATArrow Invest20190425ETF87.57
DWCRArrow DWA Co20190425ETF32.675.485.485.480.000.00
DWFISPDR Dorsey20190425ETF11.4411.1512.2012.20-1.05-1.05
DWLDDavis Select20190425ETF35.7421.0219.2820.431.740.58
DWMWisdomTree I20190425ETF10.305.464.934.800.520.66
DWMCAdvisorShare20190425ETF67.3760.5041.2541.2519.2619.26
DWMFWisdomTree I20190425ETF74.8022.3518.9718.973.383.38
DWPPFirst Trust20190425ETF35.106.232.886.233.350.00
DWSHAdvisorShare20190425ETF37.2337.8526.1624.7411.6913.11
DWSNDawson Geoph20190425A63.5069.0445.2034.2023.8434.83
DWXSPDR S&P Int20190425ETF5.854.393.763.670.630.72
DXDynex Capita20190425A16.4013.1610.1210.273.032.88
DXCDXC Technolo20190425A5.292.981.161.591.821.40
DXCMDexCom, Inc.20190425A15.2910.902.632.948.277.95
DXDProShares Ul20190425ETF3.673.360.591.552.771.81
DXGEWisdomTree G20190425ETF20.3111.5411.5411.540.010.01
DXJWisdomTree J20190425ETF1.975.655.004.950.660.71
DXJSWisdomTree J20190425ETF21.1718.0615.7816.242.271.82
DXLGDestination20190425A64.9853.4240.6843.3112.7410.11
DXPEDXP Enterpri20190425A74.2843.0617.1422.2025.9220.86
DXYNDixie Group20190425A659.26498.87575.48575.48-76.61-76.61
DYDycom Indust20190425A16.749.575.645.853.933.72
DYAIDyadic Inter20190425A242.5295.5933.8833.8861.7161.71
DYLSWisdomTree D20190425ETF14.0220.2518.2118.882.031.37
DYNFBlackRock U.20190425ETF15.2255.3055.3055.300.000.00
DYNTDynatronics20190425A105.82101.96101.96101.960.000.00
DZKDirexion Dai20190425ETF61.3522.2713.8722.278.400.00
DZSIDASAN Zhone20190425A339.851148.55211.86211.86936.70936.70
DZZDB Gold Doub20190425ETN43.0319.2520.2520.25-1.01-1.01
EAElectronic A20190425A3.716.353.893.622.472.74
EAFGrafTech Int20190425A14.7311.224.524.736.706.50
EAGGiShares ESG20190425ETF6.785.454.814.830.630.62
EARNELLINGTON RE20190425A19.4412.205.765.976.446.23
EARSAuris Medica20190425A234.67277.36232.26237.0745.1040.29
EASGXtrackers MS20190425ETF17.16
EASIAmplify EASI20190425ETF19.7814.6714.7014.67-0.030.00
EASTEASTSIDE DIS20190425A78.9564.5016.2529.2048.2535.30
EATBrinker Inte20190425A10.485.122.262.762.862.35
EBEventbrite,20190425A21.7617.074.869.5512.217.52
EBAYeBay Inc20190425A2.763.104.735.08-1.63-1.98
EBFEnnis, Inc.20190425A26.9513.695.326.528.377.17
EBIXEbix Inc20190425A32.8111.155.255.845.905.31
EBIZGlobal X E-c20190425ETF25.5747.6336.4638.1111.179.52
EBMTEagle Bancor20190425A245.67150.35147.70147.872.642.48
EBNDSPDR Bloombe20190425ETF4.982.812.662.630.150.19
EBSEmergent Bio20190425A23.7113.645.828.647.825.00
EBSBMeridian Ban20190425A30.4612.513.504.129.018.38
EBTCEnterprise B20190425A390.22241.5665.2165.21176.35176.35
ECHiShares MSCI20190425ETF5.883.590.811.982.781.61
ECHOEcho Global20190425A37.8823.4614.7916.068.727.40
ECLEcolab, Inc.20190425A3.141.990.871.031.130.97
ECNSiShares MSCI20190425ETF25.6538.6639.2842.04-0.62-3.38
ECOLUS Ecology,20190425A34.3423.215.590.1717.6223.04
ECOMCHANNELADVIS20190425A33.2520.428.199.0212.2411.41
ECONColumbia Eme20190425ETF7.256.634.585.332.051.30
ECORelectroCore,20190425A192.4480.5172.0567.428.4513.09
ECPGEncore Capit20190425A29.9314.343.473.6610.8810.69
ECTECA Marcellu20190425A61.4736.6434.8434.841.801.80
EDConsolidated20190425A2.661.470.730.830.730.63
EDCDirexion Dai20190425ETF6.914.522.382.282.142.25
EDENiShares MSCI20190425ETF28.1014.2314.2314.230.000.00
EDITEditas Medic20190425A23.7419.3912.1312.307.277.09
EDIVSPDR S&P Eme20190425ETF23.4017.796.346.4311.4511.36
EDNTEdison Natio20190425A488.13422.14408.32408.3213.8313.83
EDOGALPS Emergin20190425ETF40.8437.6837.6837.680.000.00
EDOWFirst Trust20190425ETF23.5017.5716.5616.561.001.00
EDRYEuroDry Ltd.20190425A691.85523.17523.11523.110.060.06
EDUCEducational20190425A195.16124.85124.46123.720.391.13
EDVVanguard Wor20190425ETF7.884.363.733.740.630.63
EDZDirexion Dai20190425ETF5.313.301.161.452.141.85
EEEl Paso Elec20190425A15.747.853.584.434.273.42
EEFTEuronet Worl20190425A9.545.971.621.674.354.29
EEHELEMENTS Lin20190425ETN418.05
EELVInvesco S&P20190425ETF37.3213.7812.9113.090.870.70
EEMiShares MSCI20190425ETF2.292.180.801.011.381.17
EEMAiShares MSCI20190425ETF17.338.586.837.011.751.57
EEMDAAM S&P Emer20190425ETF55.02100.19100.19100.190.000.00
EEMOInvesco S&P20190425ETF76.8226.8928.7928.79-1.91-1.91
EEMSiShares MSCI20190425ETF30.0917.1514.6516.832.500.33
EEMViShares Edge20190425ETF1.842.021.621.640.400.38
EEMXSPDR MSCI Em20190425ETF31.9130.8630.8630.860.000.00
EESWisdomTree U20190425ETF11.808.426.907.061.511.36
EETProShares Ul20190425ETF65.0633.4031.6831.741.711.66
EEVProShares Tr20190425ETF8.2715.0312.1214.532.920.50
EEXEmerald Hold20190425A35.6715.771.083.0914.6912.80
EFAiShares MSCI20190425ETF1.511.400.660.860.740.54
EFADProShares MS20190425ETF29.6413.829.919.913.913.91
EFASGlobal X MSC20190425ETF54.3445.1243.1043.482.021.64
EFAViShares Edge20190425ETF1.433.193.263.28-0.07-0.09
EFAXSPDR MSCI EA20190425ETF19.3611.8611.8611.860.000.00
EFCEllington Fi20190425A8.676.432.151.454.274.97
EFGiShares MSCI20190425ETF4.004.033.093.190.940.84
EFNLiShares MSCI20190425ETF30.4630.6829.2129.891.470.79
EFOProShares Ul20190425ETF101.4214.1014.1014.100.000.00
EFOIEnergy Focus20190425A407.72358.66271.60271.5387.0687.14
EFSCEnterprise F20190425A21.549.054.173.094.885.96
EFUProShares Tr20190425ETF42.4925.1325.1325.130.000.00
EFViShares MSCI20190425ETF2.021.811.051.040.760.77
EFXEquifax, Inc20190425A6.663.450.971.482.481.97
EFZProShares Tr20190425ETF7.587.504.335.623.171.88
EGANeGain Corpor20190425A37.0417.622.805.0514.8212.58
EGBNEagle Bancor20190425A26.249.165.395.563.773.60
EGHT8x8, Inc. Co20190425A7.525.221.371.803.853.41
EGLEEagle Bulk S20190425A32.6634.9218.7418.7116.1716.20
EGOEldorado Gol20190425A24.3522.3110.3610.9611.8611.24
EGOVNIC Inc20190425A14.1829.038.056.6620.9822.36
EGPEastGroup Pr20190425A16.928.204.015.014.193.18
EGPTVanEck Vecto20190425ETF178.41247.9442.2387.08205.71160.86
EGRXEagle Pharma20190425A43.5817.403.444.5913.9612.81
EGYVaalco Energ20190425A53.2340.5023.9424.5016.5916.00
EHCEncompass He20190425A8.333.521.611.781.911.74
EHTHeHealth, Inc20190425A35.6717.039.5310.397.496.63
EIDOiShares MSCI20190425ETF4.024.082.713.101.370.98
EIDXEidos Therap20190425A130.2359.4128.3234.4231.0925.00
EIGEmployers Ho20190425A47.3113.277.519.355.773.92
EIGIEndurance In20190425A22.5319.664.466.7015.2012.98
EIGREiger BioPha20190425A29.4514.443.614.1910.8310.25
EIRLiShares MSCI20190425ETF33.9420.2319.9019.510.330.72
EISiShares MSCI20190425ETF41.8049.7732.9549.7716.810.00
EIXEdison Inter20190425A4.284.432.873.051.561.38
EKARIdeanomics N20190425ETF103.0641.5441.5441.540.000.00
EKSOEkso Bionics20190425A77.9157.1633.3033.6223.8623.54
ELThe Estee La20190425A4.912.632.453.980.18-1.35
ELANElanco Anima20190425A4.502.410.030.892.381.52
ELDWisdomTree E20190425ETF20.539.677.337.402.352.27
ELFe.l.f. Beaut20190425A15.788.51-0.693.899.204.62
ELGXEndologix In20190425A46.4923.7610.2513.7713.519.99
ELLOEllomay Capi20190425A269.88160.44-49.12160.44209.560.00
ELMDElectromed,20190425A227.2061.4868.5358.51-7.052.97
ELOXEloxx Pharma20190425A309.04206.71127.93132.5278.7774.18
ELSEquity Lifes20190425A6.803.330.390.942.942.39
ELSEElectro-Sens20190425A537.2982.0882.0882.080.000.00
ELTKEltek Ltd20190425A753.33323.32105.58105.58217.75217.75
ELVTElevate Cred20190425A41.7833.425.8518.8227.5714.60
ELYCallaway Gol20190425A9.628.863.282.655.596.22
EMAGVanEck Vecto20190425ETF134.60
EMANeMagin Corpo20190425A553.15252.05281.12283.65-29.07-31.60
EMBiShares J.P.20190425ETF0.931.230.780.900.460.34
EMBHiShares Inte20190425ETF30.1114.8514.8514.850.000.00
EMCBWisdomTree E20190425ETF39.1623.4419.8520.823.602.63
EMCFEmclaire Fin20190425A186.81121.76-87.5847.07209.3474.69
EMCGWisdomTree E20190425ETF41.1236.6136.6136.610.000.00
EMDVProShares MS20190425ETF64.1524.1224.1224.120.000.00
EMEEMCOR Group,20190425A8.513.941.752.332.191.60
EMFMGlobal X MSC20190425ETF33.8327.3717.9117.919.469.46
EMGFiShares Edge20190425ETF23.2412.1912.1912.190.000.00
EMHYiShares J.P.20190425ETF6.333.542.492.501.041.04
EMIFiShares Emer20190425ETF44.1217.406.7014.8610.702.54
EMIHXtrackers Em20190425ETF201.43179.06179.06179.060.000.00
EMKREmcore Corp20190425A51.5748.0833.4028.0414.6820.04
EMLEastern Comp20190425A212.03109.8190.1890.1819.6319.63
EMLCVanEck Vecto20190425ETF3.032.961.862.001.100.97
EMLPFirst Trust20190425ETF4.714.342.932.941.411.39
EMMFWisdomTree E20190425ETF62.1239.6039.5539.600.050.00
EMMSEmmis Commun20190425A288.62218.30197.06197.0621.2421.24
EMNEastman Chem20190425A5.754.170.370.783.803.39
EMPEntergy Miss20190425A15.5311.6310.6510.650.990.99
EMQQEMQQ The Eme20190425ETF11.6112.779.9110.152.862.63
EMREmerson Elec20190425A2.062.38-0.96-0.513.342.88
EMSGXtrackers MS20190425ETF34.9122.4019.9122.402.490.00
EMSHProShares Sh20190425ETF36.0536.6036.6036.600.000.00
EMTLSPDR DoubleL20190425ETF22.1622.1222.1222.120.000.00
EMTYProShares De20190425ETF302.8246.5946.5946.590.000.00
EMXEMX Royalty20190425A120.2583.5875.5075.508.088.08
EMXCiShares MSCI20190425ETF35.7841.9641.9641.960.000.00
ENBEnbridge, In20190425A2.692.140.860.761.291.38
ENBLENABLE MIDST20190425A11.347.343.113.614.243.73
ENDPEndo Interna20190425A14.2412.130.862.3311.279.80
ENFRAlerian Ener20190425ETF47.7123.5618.6418.914.924.65
ENGENGlobal Cor20190425A623.94365.01386.21384.68-21.21-19.68
ENLCENLINK MIDST20190425A8.666.153.362.572.793.58
ENLVEnlivex Ther20190425A809.84457.08751.40751.40-294.32-294.32
ENOBEnochian Bio20190425A103.14127.36106.43101.2120.9426.16
ENORiShares MSCI20190425ETF58.7039.8238.2238.221.611.61
ENPHEnphase Ener20190425A10.699.312.962.796.356.52
ENREnergizer Ho20190425A13.095.210.282.374.932.84
ENSEnerSys, Inc20190425A15.597.991.742.386.245.60
ENSGThe Ensign G20190425A18.9810.793.834.156.966.64
ENSVEnservco Cor20190425A505.57442.11293.80293.76148.31148.35
ENTGlobal Eagle20190425A93.64122.5885.35101.1537.2421.44
ENTAEnanta Pharm20190425A56.5324.688.0311.6416.6513.04
ENTGEntegris Inc20190425A7.785.70-0.110.125.815.58
ENTRERShares Ent20190425ETF29.3212.12-13.25-11.7625.3823.88
ENTXEntera Bio L20190425A799.99660.02666.85666.85-6.83-6.83
ENVENVESTNET, I20190425A19.237.824.805.283.032.54
ENVAEnova Intern20190425A35.9013.223.513.319.719.91
ENZEnzo Biochem20190425A55.1431.7117.2021.4614.5110.25
ENZLiShares Trus20190425ETF28.9813.7410.9712.542.771.19
EOGEOG Resource20190425A3.543.081.581.801.501.27
EOLSEvolus, Inc.20190425A51.7032.1419.0222.6613.129.48
EPAMEPAM SYSTEMS20190425A17.068.404.024.174.384.23
EPAYBottomline T20190425A28.2611.074.506.496.836.46
EPCEdgewell Per20190425A10.435.671.811.533.864.15
EPDEnterprise P20190425A3.522.752.362.380.380.36
EPHEiShares MSCI20190425ETF5.027.130.183.216.953.93
EPIWisdomTree I20190425ETF3.923.720.410.673.313.05
EPIXESSA Pharma20190425A625.95752.29752.29752.290.000.00
EPMEvolution Pe20190425A31.8020.0917.5318.282.561.80
EPOLiShares MSCI20190425ETF4.397.908.308.17-0.36-0.22
EPPiShares MSCI20190425ETF2.162.011.081.380.930.63
EPREPR Properti20190425A8.9419.6918.7118.870.980.82
EPRFInnovator S&20190425ETF38.2044.56-26.99-26.9971.5571.55
EPRTEssential Pr20190425A27.3812.329.1811.353.140.96
EPSWisdomTree U20190425ETF14.2410.026.476.523.543.50
EPSNEpsilon Ener20190425A453.12295.01295.01295.010.000.00
EPUiShares MSCI20190425ETF10.478.215.555.202.653.01
EPVProShares Ul20190425ETF44.2437.3136.8936.780.430.54
EPZMEpizyme, Inc20190425A39.1931.6818.2918.7213.3912.98
EQEquillium, I20190425A835.57490.84457.19465.2433.6525.60
EQALInvesco Russ20190425ETF5.758.113.605.294.512.82
EQBKEquity Bancs20190425A57.6444.916.927.3537.9937.56
EQCEquity Commo20190425A8.164.141.832.012.312.13
EQHEquitable Ho20190425A5.554.041.301.692.742.35
EQIXEquinix, Inc20190425A12.277.413.433.203.603.82
EQLALPS Equal S20190425ETF8.227.457.427.410.030.04
EQMEQM Midstrea20190425A14.018.192.123.716.084.49
EQREquity Resid20190425A5.013.251.782.031.471.22
EQRRProShares Eq20190425ETF11.876.1812.146.58-5.96-0.39
EQTEQT CORP20190425A8.975.611.271.844.353.78
EQWLInvesco S&P20190425ETF23.459.899.899.890.000.00
ERAERA GROUP IN20190425A56.5827.054.737.3822.3219.66
ERFEnerplus Cor20190425A10.9410.420.18-0.1410.2410.55
ERIEldorado Res20190425A17.616.893.673.083.213.81
ERIIEnergy Recov20190425A16.6411.292.954.048.357.26
ERMEquityCompas20190425ETF25.2723.7123.1823.530.530.18
EROSEROS INTERNA20190425A21.6912.355.536.016.826.34
ERSXERShares Non20190425ETF32.6199.3799.3799.370.000.00
ERUSiShares MSCI20190425ETF3.274.491.591.612.952.92
ERXDirexion Dai20190425ETF4.294.642.581.822.062.81
ERYDirexion Dai20190425ETF9.696.224.094.012.122.21
ESEversource E20190425A2.692.021.151.140.870.88
ESBKElmira Savin20190425A112.6941.3925.8625.8615.5315.53
ESCAEscalade Inc20190425A390.661155.42234.65235.52920.77919.90
ESEESCO Technol20190425A31.5414.698.949.505.755.19
ESEAEuroseas Ltd20190425A313.56121.1447.1748.7573.9772.39
ESGFlexShares T20190425ETF5.3816.4216.2116.420.210.00
ESGDiShares Trus20190425ETF9.246.344.886.391.46-0.05
ESGEiShares, Inc20190425ETF20.9714.8311.2311.183.593.65
ESGGFlexShares S20190425ETF28.8718.3618.3618.360.010.00
ESGNColumbia Sus20190425ETF113.1593.1793.1793.170.000.00
ESGREnstar Group20190425A49.2519.1214.7915.714.333.41
ESGSColumbia Sus20190425ETF42.1840.3542.6042.60-2.25-2.25
ESGUiShares Trus20190425ETF5.9713.039.069.093.973.94
ESGVVanguard ESG20190425ETF5.453.152.582.910.570.24
ESIElement Solu20190425A9.976.853.322.843.534.00
ESLTElbit System20190425A56.6045.0730.5531.2714.5213.80
ESMLiShares ESG20190425ETF29.2535.1719.3919.3915.7815.78
ESNTEssent Group20190425A10.485.811.982.933.832.88
ESPOVanEck Vecto20190425ETF25.0413.6111.2313.782.39-0.17
ESPREsperion The20190425A30.0213.734.556.019.187.72
ESQEsquire Fina20190425A271.2681.9667.4272.9614.549.00
ESRTEMPIRE STATE20190425A8.765.561.902.673.662.90
ESSEssex Proper20190425A21.018.224.054.834.173.39
ESSAESSA Bancorp20190425A72.2664.7740.1240.1224.6524.65
ESTAEstablishmen20190425A299.0178.261.4418.1076.8260.16
ESTCElastic N.V.20190425A25.3511.746.827.464.924.28
ESTEEarthstone E20190425A56.0028.527.3511.2121.1717.31
ESXBCommunity Ba20190425A76.9035.9251.4642.91-15.54-6.99
ETEnergy Trans20190425A6.575.233.153.342.071.89
ETFCE*Trade Fina20190425A3.263.450.050.563.402.89
ETHEthan Allen20190425A14.777.792.663.295.134.50
ETHOETF Managers20190425ETF18.9919.1312.1518.176.980.96
ETMEntercom Com20190425A16.1615.128.649.486.485.58
ETNEaton Corpor20190425A2.273.02-1.17-0.624.193.64
ETONEton Pharmac20190425A225.32189.36121.11121.2368.2568.13
ETREntergy Corp20190425A3.022.030.800.831.221.20
ETRNEquitrans Mi20190425A8.6910.248.2611.131.99-0.87
ETSYEtsy, Inc.20190425A8.155.372.432.732.942.64
ETTXEntasis Ther20190425A192.61105.5696.4296.429.149.14
EUDGWisdomTree E20190425ETF56.0565.5565.6365.63-0.07-0.07
EUDVProShares MS20190425ETF64.6978.3278.3278.320.000.00
EUFNiShares MSCI20190425ETF5.194.273.533.470.750.81
EUMProShares Tr20190425ETF5.494.873.323.011.551.85
EUMFWisdomTree E20190425ETF49.85101.28101.28101.280.000.00
EUMViShares Edge20190425ETF17.473.38-2.22-2.225.615.61
EURLDirexion Dai20190425ETF9.097.307.177.290.130.00
EURNEURONAV NV20190425A10.899.934.304.585.635.35
EURZXtrackers Eu20190425ETF33.1121.5621.1521.150.410.41
EUSAiShares MSCI20190425ETF6.634.664.724.58-0.050.08
EUSCWisdomTree E20190425ETF14.186.716.776.77-0.06-0.06
EVEaton Vance20190425A5.843.99-0.161.144.162.85
EVAEnviva Partn20190425A34.9614.989.5911.305.393.68
EVBGEverbridge,20190425A24.1513.875.806.648.077.24
EVBNEvans Bancor20190425A180.11113.6061.3182.2252.2931.38
EVCEntravision20190425A45.1030.7110.7712.3519.9218.35
EVEREverQuote, I20190425A154.0857.2341.5842.1715.6515.06
EVFMEvofem Biosc20190425A182.83151.7357.3791.7094.3660.03
EVGNEVOGENE LTD.20190425A180.2588.2466.1471.6422.1016.59
EVHEvolent Heal20190425A17.9610.082.804.417.295.67
EVIEVI Industri20190425A117.2569.1759.9267.219.251.96
EVKEver-Glory I20190425A580.48345.92345.92345.920.000.00
EVLOEvelo Biosci20190425A367.35195.81139.07153.8356.7441.98
EVOKEvoke Pharma20190425A74.0277.9068.5169.969.407.94
EVOLEvolving Sys20190425A238.89180.09159.13161.6820.9618.42
EVOPEVO Payments20190425A27.9915.995.176.9110.819.08
EVREvercore Inc20190425A14.575.183.624.121.561.06
EVRGEvergy, Inc.20190425A5.082.780.400.492.382.30
EVRIEveri Holdin20190425A10.539.223.614.125.615.10
EVSIEnvision Sol20190425A89.34176.94164.35164.3512.5912.59
EVTCEVERTEC, INC20190425A12.7810.578.478.682.101.89
EVXVanEck Vecto20190425ETF46.3912.3712.5312.48-0.16-0.11
EWEdwards Life20190425A6.894.862.012.322.852.54
EWAiShares MSCI20190425ETF4.594.251.291.612.972.65
EWBCEast-West Ba20190425A8.966.820.731.166.105.66
EWCiShares MSCI20190425ETF3.532.821.321.461.501.36
EWCOInvesco Exch20190425ETF18.4314.2314.2314.230.000.00
EWDiShares MSCI20190425ETF3.322.650.661.152.001.50
EWGiShares MSCI20190425ETF3.522.731.551.761.180.98
EWGSiShares MSCI20190425ETF28.83104.8043.8743.8760.9360.93
EWHiShares MSCI20190425ETF3.792.671.801.980.860.69
EWIiShares MSCI20190425ETF3.602.231.041.391.190.84
EWJiShares MSCI20190425ETF1.821.600.801.030.810.58
EWJEiShares MSCI20190425ETF11.87
EWJViShares MSCI20190425ETF9.758.618.618.610.000.00
EWKiShares MSCI20190425ETF24.7511.029.5310.381.500.64
EWLiShares MSCI20190425ETF2.802.130.700.901.431.23
EWMiShares MSCI20190425ETF3.612.751.211.471.551.28
EWMCInvesco S&P20190425ETF22.9414.3812.7613.201.621.18
EWNiShares MSCI20190425ETF3.253.101.782.161.310.93
EWOiShares MSCI20190425ETF19.9327.0118.2825.008.732.01
EWPiShares MSCI20190425ETF3.423.041.171.531.871.51
EWQiShares MSCI20190425ETF3.293.321.882.371.450.95
EWREInvesco S&P20190425ETF25.5418.0217.1417.420.880.61
EWSiShares MSCI20190425ETF4.073.151.952.261.200.89
EWSCInvesco S&P20190425ETF37.5931.5831.2931.590.290.00
EWTiShares MSCI20190425ETF2.792.171.091.411.090.76
EWUiShares MSCI20190425ETF2.992.361.441.660.920.70
EWUSiShares MSCI20190425ETF177.56143.41143.41143.410.000.00
EWVProShares Tr20190425ETF81.7231.6931.6931.690.000.00
EWWiShares MSCI20190425ETF2.231.920.170.381.751.53
EWXSPDR S&P Eme20190425ETF10.264.992.564.482.430.51
EWYiShares MSCI20190425ETF1.641.410.320.581.080.83
EWZiShares MSCI20190425ETF2.462.981.870.731.121.77
EWZSiShares MSCI20190425ETF51.3916.5613.8913.262.673.30
EXASExact Scienc20190425A13.097.711.472.476.245.24
EXCExelon Corpo20190425A2.025.614.234.401.411.24
EXELExelixis Inc20190425A6.535.650.941.954.703.70
EXFOEXFO INC.20190425A52.1643.6635.8228.087.8315.58
EXIiShares Glob20190425ETF37.2311.0710.2410.790.820.27
EXKEndeavour Si20190425A46.4738.5022.9525.8415.5312.61
EXLSExlService H20190425A33.5622.110.742.7921.3719.32
EXPEagle Materi20190425A11.365.453.202.712.252.74
EXPDExpeditors I20190425A3.595.471.371.414.104.06
EXPEExpedia Grou20190425A4.625.446.476.19-1.03-0.75
EXPIeXp World Ho20190425A78.7745.6724.9125.2020.7620.47
EXPOExponent Inc20190425A14.7329.169.7410.4519.4218.72
EXPRExpress, Inc20190425A28.6224.336.467.9717.8716.37
EXRExtra Space20190425A6.122.240.820.751.431.50
EXTNExterran Cor20190425A28.0222.0315.5716.276.465.77
EXTRExtreme Netw20190425A12.8715.825.356.5810.489.25
EYENational Vis20190425A20.6815.976.277.099.698.87
EYEGEyegate Phar20190425A367.10263.15208.47212.5654.6750.59
EYENEyenovia, In20190425A272.33170.90119.60115.6251.3055.28
EYESSecond Sight20190425A58.3063.5553.3850.4810.1713.07
EYLDCambria Emer20190425ETF20.2315.2115.2115.210.000.00
EYPTEyePoint Pha20190425A102.4478.4346.8149.0231.6129.41
EZAiShares MSCI20190425ETF3.931.990.931.111.060.87
EZJProShares Ul20190425ETF123.24137.23137.23137.230.000.00
EZMWisdomTree U20190425ETF7.288.305.215.413.092.89
EZPWEzcorp Inc20190425A19.9813.563.742.809.8110.76
EZUiShare MSCI20190425ETF2.512.100.581.361.520.74
FFord Motor C20190425A10.628.134.585.423.542.68
FAARFirst Trust20190425ETF31.5419.2718.5919.130.680.13
FABFirst Trust20190425ETF34.0113.7613.9913.70-0.230.06
FADFirst Trust20190425ETF21.839.899.659.590.230.30
FAFFirst Americ20190425A13.6612.688.429.404.253.28
FALNiShares Fall20190425ETF22.3214.409.149.185.275.23
FAMIFarmmi, Inc.20190425A151.6388.7046.1245.8442.5842.85
FANFirst Trust20190425ETF17.2417.7918.3317.59-0.540.20
FANGDiamondback20190425A8.266.211.812.024.404.19
FARMFarmer Bros20190425A44.6826.9614.4416.3612.5110.59
FAROFaro Technol20190425A93.0643.3932.6428.9810.7514.41
FASDirexion Dai20190425ETF5.053.501.872.411.631.09
FASTFastenal Co20190425A2.513.50-0.12-0.323.633.82
FATFAT Brands I20190425A209.85183.7116.07121.25167.6462.46
FATEFate Therape20190425A42.3923.3712.1313.1511.2410.22
FAUSFirst Trust20190425ETF61.87
FAZDirexion Dai20190425ETF12.1610.763.855.646.915.12
FBFacebook, In20190425A1.861.800.530.991.270.81
FBCFlagstar Ban20190425A15.128.181.171.647.026.54
FBHSFORTUNE BRAN20190425A4.884.661.081.613.583.05
FBIOFortress Bio20190425A85.1859.3022.4919.0936.8040.24
FBIZFirst Busine20190425A82.0217.2416.2016.331.040.91
FBKFB Financial20190425A48.3124.4414.4414.3010.0010.14
FBMFoundation B20190425A38.3220.544.234.4116.3116.13
FBMSFirst Bancsh20190425A45.3552.7513.9014.9438.8537.81
FBNCFirst Bancor20190425A50.7991.4458.5860.3632.8531.07
FBNDFidelity Tot20190425ETF2.554.192.713.541.480.65
FBPFirst BanCor20190425A9.479.195.703.413.495.78
FBSSFauquier Ban20190425A254.91233.92233.92233.920.000.00
FBTFirst Trust20190425ETF9.107.133.634.063.493.07
FBZFirst Trust20190425ETF45.9537.8531.6136.296.241.56
FCFranklin Cov20190425A75.9145.7234.1938.8411.546.88
FCAFirst Trust20190425ETF198.38123.90123.90123.900.000.00
FCALFirst Trust20190425ETF38.8526.7826.6026.520.180.26
FCANFirst Trust20190425ETF34.3019.0919.0919.090.000.00
FCAPFirst Capita20190425A197.66139.85145.85145.85-6.00-6.00
FCAUFIAT CHRYSLE20190425A6.535.410.561.154.854.26
FCBCFirst Commun20190425A61.6368.5146.4853.1722.0315.34
FCBPFirst Choice20190425A493.5847.8647.8647.860.000.00
FCCOFirst Commun20190425A155.9694.1634.2735.4059.8958.76
FCCY1st Constitu20190425A264.0597.5948.5548.5549.0449.04
FCEFFirst Trust20190425ETF48.8530.0429.6129.610.430.43
FCELFuelCell Ene20190425A33.1794.8761.5474.8433.3320.05
FCFFirst Common20190425A10.4510.793.655.137.155.69
FCFSFirstCash, I20190425A23.6313.338.599.684.753.65
FCGFirst Trust20190425ETF5.965.461.541.753.923.71
FCNFTI Consulti20190425A45.7721.7711.2112.8410.568.94
FCNCAFirst Citize20190425A33.5715.412.176.5713.178.78
FCOMFidelity MSC20190425ETF7.596.586.266.820.34-0.21
FCORFidelity Cor20190425ETF5.736.085.045.231.040.86
FCPTFour Corners20190425A12.015.302.653.842.651.46
FCTRFirst Trust20190425ETF19.8411.3611.9511.95-0.59-0.59
FCVTFirst Trust20190425ETF31.5714.8714.7414.740.130.13
FCXFreeport-McM20190425A8.239.00-5.54-0.0514.579.08
FDBCFidelity D &20190425A426.64221.69154.03161.6367.6660.06
FDDFirst Trust20190425ETF7.915.925.665.730.260.20
FDEFFirst Defian20190425A79.0319.7512.7013.247.056.50
FDEMFidelity Tar20190425ETF19.8834.6927.8227.826.886.88
FDEVFidelity Tar20190425ETF3.979.089.089.080.000.00
FDHYFidelity Hig20190425ETF14.8129.3628.0628.061.301.30
FDISFidelity MSC20190425ETF4.134.712.101.922.622.80
FDIVFirst Trust20190425ETF20.1315.2215.2215.220.000.00
FDLFirst Trust20190425ETF3.582.962.482.860.480.09
FDLOFidelity Low20190425ETF12.0616.7015.2114.561.542.19
FDMFirst Trust20190425ETF11.946.176.516.18-0.34-0.01
FDMOFidelity Mom20190425ETF16.7811.0010.0910.040.910.96
FDNFirst Trust20190425ETF3.362.331.951.750.380.58
FDNIFirst Trust20190425ETF34.2338.9538.9538.950.000.00
FDPFresh Del Mo20190425A19.988.241.952.246.296.00
FDRRFidelity Div20190425ETF24.7217.5417.2617.260.280.28
FDSFactset Rese20190425A11.916.222.303.253.922.98
FDTFirst Trust20190425ETF12.0510.099.369.450.730.63
FDTSFirst Trust20190425ETF109.4634.4234.4234.420.000.00
FDUSFidus Invest20190425A19.8714.655.647.449.017.22
FDVVFidelity Hig20190425ETF14.7810.909.299.471.611.43
FDXFedEx Corpor20190425A4.032.890.751.152.151.75
FEFirstEnergy20190425A2.563.902.472.481.431.44
FEIMFrequency El20190425A234.45211.50211.50211.500.000.00
FELEFranklin Ele20190425A24.418.491.801.936.686.56
FEMFirst Trust20190425ETF8.838.297.168.051.120.24
FEMBFirst Trust20190425ETF51.8532.3031.4631.580.840.72
FEMSFirst Trust20190425ETF59.0725.1216.3116.478.818.65
FENCFennec Pharm20190425A146.1397.8719.2429.0978.6368.77
FENYFidelity MSC20190425ETF5.924.490.801.803.682.65
FEPFirst Trust20190425ETF6.183.381.871.801.511.58
FETFORUM ENERGY20190425A21.6516.416.717.829.708.59
FEUZFirst Trust20190425ETF147.3290.9190.9190.910.000.00
FEXFirst Trust20190425ETF3.622.292.062.080.230.21
FEYEFireEye, Inc20190425A6.4712.335.067.477.284.89
FEZSPDR EURO ST20190425ETF2.642.170.730.951.441.23
FFFuture Fuel20190425A24.9714.776.877.407.907.36
FFBCFirst Financ20190425A15.6110.296.787.083.513.21
FFBWFFBW, Inc. C20190425A50.5944.8939.7739.775.125.12
FFEUBarclays ETN20190425ETN67.0450.0048.6148.611.391.39
FFGFBL Financia20190425A62.3838.4130.8929.907.528.50
FFHGFormula Foli20190425ETF40.4513.7623.1013.65-9.350.10
FFHLFuwei Films20190425A380.49216.00209.68219.566.32-3.56
FFICFlushing Fin20190425A55.1511.849.498.972.362.88
FFINFirst Financ20190425A13.8915.86-0.513.2416.3812.62
FFIUUVA Unconstr20190425ETF56.1928.0329.4728.20-1.44-0.16
FFIVF5 Networks20190425A12.199.161.603.647.555.52
FFNWFirst Financ20190425A135.31108.8869.8669.8739.0339.02
FFRFirst Trust20190425ETF79.5817.6817.6817.680.000.00
FFSGFormulaFolio20190425ETF39.7118.5418.4318.830.10-0.29
FFTGFormulaFolio20190425ETF46.9231.2830.8530.850.440.44
FFTIFormulaFolio20190425ETF35.6217.3717.3717.370.000.00
FFTYInnovator IB20190425ETF5.264.321.611.922.712.39
FFWMFirst Founda20190425A28.5220.997.9320.7513.060.24
FGFGL Holdings20190425A14.1012.236.227.726.024.51
FGBIFIRST GUARAN20190425A274.50170.24139.65142.1130.5928.13
FGDFirst Trust20190425ETF11.817.806.276.441.531.36
FGENFibroGen, In20190425A30.1821.6511.9510.979.7110.69
FGMFirst Trust20190425ETF32.4717.449.789.787.667.66
FHBFirst Hawaii20190425A5.104.941.281.703.663.25
FHKFirst Trust20190425ETF84.8272.1972.1972.190.000.00
FHLCFidelity MSC20190425ETF4.9723.2215.9817.617.245.61
FHNFirst Horizo20190425A7.036.103.033.573.072.53
FIFRANKS INTER20190425A18.4016.927.577.819.369.13
FIBKFirst Inters20190425A16.058.612.354.106.264.50
FIBRiShares Edge20190425ETF7.193.272.592.590.680.68
FICOFair Isaac C20190425A14.335.942.642.723.303.22
FIDFirst Trust20190425ETF147.2175.7476.1375.74-0.390.00
FIDIFidelity Int20190425ETF78.8655.9355.7955.790.140.14
FIDUFidelity MSC20190425ETF4.529.193.763.835.445.37
FIEEFI Enhanced20190425ETN103.9073.9873.6973.970.290.01
FIHDUBS AG FI En20190425ETN70.0146.1440.7640.695.385.45
FILLiShares MSCI20190425ETF46.2328.4928.9328.93-0.44-0.44
FINXGlobal X Fun20190425ETF26.6220.5619.5819.080.991.49
FISFidelity Nat20190425A2.263.363.573.50-0.21-0.14
FISIFinancial In20190425A170.8547.1031.7634.7715.3412.34
FISRSPDR SSGA Fi20190425ETF14.9412.8313.1513.15-0.32-0.32
FISVFiserv Inc20190425A2.423.501.051.202.452.31
FITFitbit, Inc.20190425A18.6112.707.308.135.404.55
FITBFifth Third20190425A3.5710.582.792.307.808.30
FIVAFidelity Int20190425ETF74.0321.8621.8621.860.000.00
FIVEFive Below,20190425A8.464.352.042.592.311.77
FIVGDefiance Nex20190425ETF6.249.615.718.073.901.54
FIVNFIVE9, INC.20190425A26.1613.597.239.076.364.52
FIWFirst Trust20190425ETF13.596.995.865.851.131.14
FIXComfort Syst20190425A18.089.114.865.354.253.76
FIXDFirst Trust20190425ETF5.352.131.631.920.500.20
FIXXHomology Med20190425A68.3035.0424.8926.6710.158.37
FIZZNational Bev20190425A18.487.545.645.941.891.60
FJPFirst Trust20190425ETF29.1216.4017.0417.00-0.64-0.60
FKOFirst Trust20190425ETF41.6263.8263.8263.820.000.00
FKUFirst Trust20190425ETF148.4849.911.090.6248.8249.29
FLFoot Locker,20190425A6.0610.308.308.762.001.56
FLAGFLAG-Forensi20190425ETF69.1428.265.535.5322.7322.73
FLAUFranklin FTS20190425ETF158.4671.1671.1671.160.000.00
FLAXFranklin FTS20190425ETF46.239.059.059.050.000.00
FLBLFranklin Lib20190425ETF28.4419.6119.6119.610.000.00
FLBRFranklin FTS20190425ETF41.5441.2241.2241.220.000.00
FLCAFranklin FTS20190425ETF64.2822.1023.6323.63-1.53-1.53
FLCHFranklin FTS20190425ETF29.0419.2120.1819.95-0.97-0.74
FLCOFranklin Lib20190425ETF25.4620.6520.6520.650.000.00
FLDMFluidigm Cor20190425A18.8717.413.884.5613.5212.86
FLDRFidelity Low20190425ETF4.835.205.974.39-0.770.81
FLEEFranklin FTS20190425ETF9.07
FLEHFranklin FTS20190425ETF12.73
FLEUBarclays ETN20190425ETN54.1831.1731.1731.170.000.00
FLEXFlex Ltd. Or20190425A9.378.062.242.965.835.10
FLFRFranklin FTS20190425ETF12.18
FLGBFranklin FTS20190425ETF20.7616.8716.8716.870.000.00
FLGECredit Suiss20190425ETN37.5830.6527.7127.562.953.10
FLGRFranklin FTS20190425ETF13.324.574.574.570.000.00
FLGTFulgent Gene20190425A223.99153.9093.53155.8960.38-1.99
FLHKFranklin FTS20190425ETF20.2610.952.133.138.827.81
FLHYFranklin Lib20190425ETF34.1127.5727.5727.570.000.00
FLIAFranklin Lib20190425ETF38.0644.9140.8240.824.094.09
FLICFirst of Lon20190425A68.7124.3214.3915.419.938.91
FLINFranklin FTS20190425ETF38.8339.5339.5339.530.000.00
FLIRFlir Systems20190425A8.155.573.864.391.711.18
FLIYFranklin FTS20190425ETF12.468.781.331.337.447.44
FLJHFranklin FTS20190425ETF32.93
FLJPFranklin FTS20190425ETF16.3414.775.435.439.349.34
FLKRFranklin FTS20190425ETF53.0147.3940.0548.867.35-1.47
FLLFull House R20190425A238.28136.05234.98242.74-98.93-106.69
FLLAFranklin FTS20190425ETF126.183.823.823.820.000.00
FLLVFranklin Lib20190425ETF17.90445.37445.37445.370.000.00
FLMFirst Trust20190425ETF90.890.00
FLMBFranklin Lib20190425ETF261.39212.60212.60212.600.000.00
FLMIFranklin Lib20190425ETF44.34
FLMNFalcon Miner20190425A60.7848.3824.5425.6023.8422.78
FLMXFranklin FTS20190425ETF53.9728.199.389.3818.8118.81
FLNFirst Trust20190425ETF45.6615.1712.8212.822.342.34
FLNTFluent, Inc.20190425A27.8324.160.854.6423.3119.52
FLOFlowers Food20190425A6.174.402.472.711.931.69
FLOTiShares Floa20190425ETF1.974.644.634.630.010.01
FLOWSPX FLOW, In20190425A24.5218.332.473.1215.8615.22
FLQDFranklin Lib20190425ETF26.8324.4724.4724.470.000.00
FLQEFranklin Lib20190425ETF66.4138.3634.8038.363.560.00
FLQGFranklin Lib20190425ETF34.9614.3814.3814.380.000.00
FLQHFranklin Lib20190425ETF15.944.644.644.640.000.00
FLQLFranklin Lib20190425ETF8.705.975.675.550.290.42
FLQMFranklin Lib20190425ETF17.8819.6219.3619.620.260.00
FLQSFranklin Lib20190425ETF18.0025.0024.1225.600.88-0.60
FLRFluor Corpor20190425A5.853.410.591.572.821.84
FLRNSPDR Bloombe20190425ETF3.263.343.333.330.010.01
FLRTPacific Glob20190425ETF130.59143.93143.93143.930.000.00
FLRUFranklin FTS20190425ETF74.1470.0970.0970.090.000.00
FLSFlowserve Co20190425A5.154.42-0.160.154.594.28
FLSAFranklin FTS20190425ETF117.19168.98168.98168.980.000.00
FLSWFranklin FTS20190425ETF47.8818.1518.1518.150.000.00
FLTFleetCor Tec20190425A6.343.021.141.871.871.15
FLTBFidelity Lim20190425ETF4.414.023.964.000.070.02
FLTRVanEck Vecto20190425ETF3.973.252.952.950.300.30
FLTWFranklin FTS20190425ETF59.4037.6437.6437.640.000.00
FLWS1-800-FLOWER20190425A13.1314.230.532.2813.7011.95
FLXNFlexion Ther20190425A22.5420.28-0.19-0.7420.4721.04
FLXSFlexsteel In20190425A149.3570.2653.5156.5516.7513.71
FLZAFranklin FTS20190425ETF30.5118.3818.3818.380.000.00
FMiShares MSCI20190425ETF17.597.587.737.02-0.150.56
FMAOFarmers & Me20190425A266.67154.14148.24144.385.919.76
FMATFidelity MSC20190425ETF8.839.207.097.442.111.76
FMBFirst Trust20190425ETF11.218.508.338.440.170.06
FMBHFirst Mid Ba20190425A147.5071.7252.0362.0219.699.71
FMBIFirst Midwes20190425A10.2223.8321.4321.612.402.22
FMCFMC Corporat20190425A5.453.16-0.260.333.422.83
FMCIForum Merger20190425A114.11130.15130.13130.130.020.02
FMFFirst Trust20190425ETF57.0627.7327.7327.730.000.00
FMHIFirst Trust20190425ETF23.2811.3411.3411.340.000.00
FMKFirst Trust20190425ETF27.8716.0312.0612.063.973.97
FMNBFarmers Nati20190425A58.1733.33-18.98-18.6552.3151.98
FNFabrinet20190425A17.5623.8617.0618.996.794.87
FNBF.N.B. Corp20190425A8.497.844.875.492.972.35
FNCBFNCB Bancorp20190425A510.1980.3184.2984.29-3.98-3.98
FNCLFidelity MSC20190425ETF4.185.741.564.044.191.71
FNDFloor & Deco20190425A11.618.133.554.604.573.53
FNDASchwab Funda20190425ETF5.882.871.841.211.021.66
FNDBSchwab Funda20190425ETF13.6910.754.134.716.626.04
FNDCSchwab Funda20190425ETF8.726.165.306.140.860.02
FNDESchwab Funda20190425ETF5.224.382.442.221.942.17
FNDFSchwab Funda20190425ETF4.873.502.702.780.800.72
FNDXSchwab Funda20190425ETF4.182.251.892.010.350.23
FNFFidelity Nat20190425A7.105.933.714.092.221.85
FNGDMicroSectors20190425ETN15.0910.217.339.262.880.96
FNGOMicroSectors20190425ETN24.5360.9116.2817.2744.6343.65
FNGUMicroSectors20190425ETN12.0211.9210.859.371.072.55
FNGZMicroSectors20190425ETN34.02209.90199.11202.2110.807.70
FNHCFedNat Holdi20190425A39.5719.24-2.211.2321.4518.02
FNIFirst Trust20190425ETF9.5515.4311.8912.263.543.17
FNJNFinjan Holdi20190425A72.4742.1327.0428.9215.0913.21
FNKFirst Trust20190425ETF44.4927.4227.3427.340.080.08
FNKOFunko, Inc.20190425A30.1116.491.944.2514.5512.24
FNLCFirst Bancor20190425A139.25257.9237.92-18.59219.99276.51
FNVFranco-Nevad20190425A4.972.771.021.051.741.72
FNWBFirst Northw20190425A196.3194.162.0611.9292.1082.25
FNXFirst Trust20190425ETF10.487.766.476.561.291.21
FNYFirst Trust20190425ETF38.3717.1815.7818.811.40-1.63
FOCSFocus Financ20190425A68.9620.4912.8014.757.685.74
FOEFerro Corpor20190425A11.928.843.583.995.264.85
FOLDAmicus Thera20190425A10.117.726.0111.731.71-4.01
FONRFonar Corpor20190425A81.9143.583.2819.3640.2924.22
FORForestar Gro20190425A231.9781.3579.5380.411.830.94
FORDForward Indu20190425A212.56141.1080.6585.0060.4556.11
FORKFuling Globa20190425A209.29135.1784.0084.0051.1751.17
FORMFormFactor I20190425A14.3539.47-6.05-5.7045.5245.17
FORRForrester Re20190425A88.0835.7425.0626.2210.699.52
FOSLFossil Group20190425A11.199.561.363.718.205.85
FOVLiShares Focu20190425ETF10.2325.3018.720.846.5824.46
FOXFox Corporat20190425A2.985.391.551.973.853.44
FOXAFox Corporat20190425A2.822.290.500.631.781.66
FOXFFox Factory20190425A27.6014.554.916.849.657.71
FPAFirst Trust20190425ETF134.1181.0079.1981.301.81-0.30
FPACFar Point Ac20190425A29.96
FPAYFlexShopper,20190425A181.58119.1142.2277.2776.8941.84
FPEFirst Trust20190425ETF5.213.643.273.300.380.34
FPEIFirst Trust20190425ETF16.399.769.109.290.670.47
FPHFive Point H20190425A40.1822.4519.4514.843.007.61
FPIFarmland Par20190425A30.5219.336.268.2713.0711.06
FPRXFive Prime T20190425A28.1830.447.068.0623.3822.38
FPXFirst Trust20190425ETF4.313.262.202.271.060.99
FPXEFirst Trust20190425ETF14.92
FPXIFirst Trust20190425ETF52.8536.5234.2335.552.290.97
FQALFidelity Qua20190425ETF10.885.745.085.300.660.44
FRFirst Indust20190425A7.855.133.013.802.131.34
FRAKVanEck Vecto20190425ETF52.2430.2429.4233.030.83-2.78
FRANFrancesca''s20190425A68.2585.4660.1069.6825.3615.78
FRBAFirst Bank20190425A106.0926.8911.6311.6315.2615.26
FRBKRepublic Fir20190425A55.1033.4625.6726.197.797.27
FRCFirst Republ20190425A6.223.371.491.461.881.91
FRDFriedman Ind20190425A93.4899.3076.6655.8622.6443.44
FRELFidelity MSC20190425ETF6.647.257.247.160.010.09
FRGIFiesta Resta20190425A27.6925.514.745.6520.7719.86
FRIFirst Trust20190425ETF5.8917.141.888.1315.269.00
FRLGLarge Cap Gr20190425ETN59.6039.3335.1236.353.672.98
FRMEFirst Mercha20190425A44.3410.924.644.776.286.15
FROFrontline Lt20190425A12.6812.014.614.787.407.23
FRPHFRP Holdings20190425A333.7580.6970.8571.269.839.42
FRPTFreshpet, In20190425A27.4424.869.6710.7015.1914.16
FRTFederal Real20190425A8.246.023.063.472.962.55
FRTAForterra, In20190425A65.8830.1011.1613.4818.9416.62
FSBFranklin Fin20190425A77.9162.1449.0153.3013.138.84
FSBCFSB Bancorp,20190425A142.65
FSBWFS Bancorp,20190425A142.2285.3232.4953.3452.8331.98
FSCTForeScout Te20190425A28.8553.404.844.8548.5648.55
FSIFlexible Sol20190425A307.70161.24147.51155.0313.736.21
FSKFS KKR Capit20190425A15.9514.599.449.825.164.77
FSLRFirst Solar,20190425A9.147.573.703.973.863.59
FSMFORTUNA Silv20190425A32.1127.3813.0214.1814.3313.17
FSMBFirst Trust20190425ETF31.6219.6419.6419.640.000.00
FSMDFidelity Sma20190425ETF22.0228.6328.1528.310.480.32
FSPFranklin Str20190425A20.5316.476.738.049.748.44
FSSFederal Sign20190425A11.748.772.243.056.535.72
FSTAFidelity MSC20190425ETF4.305.843.412.712.423.12
FSTRFoster (Lb)20190425A64.3225.4511.5811.2213.8714.23
FSVFirstService20190425A29.0910.822.715.678.115.15
FSZFirst Trust20190425ETF33.2521.8721.8721.870.000.00
FTAFirst Trust20190425ETF3.482.421.441.810.970.61
FTACFinTech Acqu20190425A122.7091.87101.99101.99-10.12-10.12
FTAGFirst Trust20190425ETF66.2779.9283.0879.92-3.160.00
FTAIFortress Tra20190425A19.5313.697.299.666.404.03
FTCFirst Trust20190425ETF4.723.572.352.291.221.28
FTCHFarfetch Lim20190425A15.466.793.833.842.962.95
FTCSFirst Trust20190425ETF2.802.471.761.710.710.77
FTDRfrontdoor, i20190425A39.1813.513.002.1810.5111.33
FTECFidelity MSC20190425ETF2.905.63-0.13-0.525.766.15
FTEKFuel Tech, I20190425A131.54120.4674.8276.6545.6343.81
FTFTFuture FinTe20190425A169.02155.65102.11118.8353.5336.81
FTGCFirst Trust20190425ETF27.2414.7514.7514.750.000.00
FTHIFirst Trust20190425ETF21.6823.4821.7023.481.790.00
FTITechnipFMC p20190425A4.193.780.911.362.872.42
FTKFlotek Indus20190425A31.7726.8013.8112.7512.9814.04
FTLBFirst Trust20190425ETF21.239.590.440.449.159.15
FTLSFirst Trust20190425ETF14.288.448.608.43-0.160.01
FTNTFortinet, In20190425A5.104.561.021.413.543.15
FTRFrontier Com20190425A39.5834.3510.5911.3223.7523.03
FTRIFirst Trust20190425ETF116.85101.5883.2583.2518.3318.33
FTSFortis Inc.20190425A2.802.500.940.941.561.56
FTSDFranklin Lib20190425ETF3.431.731.731.730.000.00
FTSIFTS Internat20190425A40.8516.836.617.1710.249.67
FTSLFirst Trust20190425ETF5.342.922.322.350.600.58
FTSMFirst Trust20190425ETF1.661.331.331.330.000.00
FTVFortive Corp20190425A4.823.421.391.932.041.49
FTXDFirst Trust20190425ETF34.91209.74207.20207.362.542.38
FTXGFirst Trust20190425ETF30.3038.7538.7538.750.000.00
FTXHFirst Trust20190425ETF65.60219.63218.45218.451.181.18
FTXLFirst Trust20190425ETF51.9134.2935.2832.57-0.991.71
FTXNFirst Trust20190425ETF58.1531.4131.4131.410.000.00
FTXOFirst Trust20190425ETF5.325.020.731.654.293.37
FTXRFirst Trust20190425ETF11.449.788.9911.650.79-1.87
FUDE-TRACS UBS20190425ETN166.6860.1053.6010.956.5049.16
FULH.B. Fuller20190425A11.926.380.051.316.335.07
FULTFulton Finan20190425A6.488.491.901.826.606.69
FUMBFirst Trust20190425ETF23.9719.9519.9519.950.000.00
FUNCedar Fair,20190425A24.7713.144.736.198.416.95
FUNCFirst United20190425A112.3494.5590.5990.963.963.59
FUNDSprott Focus20190425A66.9660.6725.5031.1935.1729.48
FUSBFirst US Ban20190425A209.80107.00107.00107.000.000.00
FUTProShares Ma20190425ETF22.4015.6314.5514.551.081.08
FUTYFidelity MSC20190425ETF4.262.471.472.141.000.33
FUVArcimoto, In20190425A166.40122.12106.16103.0815.9719.05
FVFirst Trust20190425ETF6.805.335.605.46-0.27-0.12
FVALFidelity Val20190425ETF12.178.057.897.460.160.59
FVCFirst Trust20190425ETF29.648.458.418.430.040.02
FVCBFVCBankcorp,20190425A198.21110.44113.00110.01-2.560.43
FVDFirst Trust20190425ETF3.172.732.732.930.01-0.19
FVEFive Star Se20190425A345.82289.60225.22249.7664.3839.84
FVLFirst TrustV20190425ETF22.0541.5841.5841.580.000.00
FWDBAdvisorShare20190425ETF86.2923.6923.6923.690.000.00
FWONALiberty Medi20190425A21.8111.983.884.968.097.02
FWONKLiberty Medi20190425A12.068.203.274.994.933.21
FWRDForward Air20190425A65.8218.988.469.0710.529.91
FXDFirst Trust20190425ETF4.9910.568.468.512.102.05
FXGFirst Trust20190425ETF5.1411.031.462.359.578.68
FXHFirst Trust20190425ETF3.783.581.091.272.492.32
FXIiShares Chin20190425ETF2.263.001.692.061.300.94
FXLFirst Trust20190425ETF3.143.28-0.30-1.763.585.04
FXNFirst Trust20190425ETF8.7030.9830.6730.660.320.33
FXNCFIRST NATL C20190425A756.63308.28308.28308.280.000.00
FXOFirst Trust20190425ETF5.105.653.665.481.990.17
FXPProShares Ul20190425ETF5.813.340.720.882.622.46
FXRFirst Trust20190425ETF5.714.903.033.261.871.64
FXUFirst Trust20190425ETF4.534.780.731.014.053.77
FXZFirst Trust20190425ETF6.144.514.034.470.480.03
FYCFirst Trust20190425ETF13.987.896.276.691.621.20
FYLDCambria Fore20190425ETF55.9865.5965.5965.590.000.00
FYTFirst Trust20190425ETF42.7613.1912.8612.950.340.24
FYXFirst Trust20190425ETF11.208.764.837.403.931.36
GGENPACT LIMI20190425A4.422.361.041.131.321.22
GAACambria Glob20190425ETF51.1635.0220.0720.0714.9514.95
GABCGerman Ameri20190425A28.0128.1710.4610.0317.7118.15
GAIAGaia, Inc. C20190425A49.2445.4521.8721.6923.5723.76
GAINGladstone In20190425A15.7216.149.914.986.2311.15
GALSPDR SSgA Gl20190425ETF25.5010.3410.3710.12-0.030.22
GALTGalectin The20190425A44.3033.3916.2616.2217.1317.17
GAMRETFMG Video20190425ETF25.0836.2335.2135.051.011.17
GARSGarrison Cap20190425A27.5436.448.168.1628.2928.29
GASSStealthGas,20190425A80.8237.2129.5332.857.684.35
GATXGATX Corpora20190425A29.7710.232.884.107.356.13
GAZiPath Series20190425ETN39.7120.2145.9845.98-25.77-25.77
GBCIGlacier Banc20190425A16.517.483.053.414.434.08
GBDCGolub Capita20190425A15.3012.279.7310.452.541.82
GBFiShares Gove20190425ETF13.222.702.702.700.000.00
GBILGoldman Sach20190425ETF1.241.010.991.010.020.01
GBLGAMCO Invest20190425A192.4574.6275.1476.26-0.52-1.64
GBLIGlobal Indem20190425A281.21155.15131.05140.2224.0914.92
GBRNew Concept20190425A135.6294.7085.2181.089.4913.62
GBTGlobal Blood20190425A37.1416.4811.0212.285.454.20
GBUYGoldman Sach20190425ETF18.5711.2010.9611.760.24-0.56
GBXThe Greenbri20190425A15.537.932.273.395.664.54
GCAPGain Capital20190425A31.2119.797.989.2611.8210.54
GCBCGreene Count20190425A490.81123.1193.41115.4729.717.65
GCEClaymore/Rob20190425ETN449.60
GCIGannett Co.,20190425A11.268.974.144.934.834.04
GCOGenesco Inc.20190425A19.749.302.383.466.925.84
GCOWPacer Global20190425ETF50.3523.0122.8022.800.210.21
GCPGCP Applied20190425A14.325.256.116.04-0.85-0.78
GDGeneral Dyna20190425A4.782.781.461.691.331.09
GDATGoldman Sach20190425ETF18.0031.0718.8818.1312.1912.95
GDDYGoDaddy Inc20190425A5.512.620.410.602.212.02
GDENGolden Enter20190425A58.9746.859.3811.2837.4735.57
GDMAGadsden Dyna20190425ETF18.5431.9419.5219.5212.4212.42
GDNAGoldman Sach20190425ETF22.8810.7811.9711.10-1.19-0.32
GDOTGreen Dot Co20190425A13.256.983.764.383.222.60
GDPGoodrich Pet20190425A270.32159.0599.95102.0459.1057.01
GDVDPrincipal Ac20190425ETF68.4174.6674.6674.660.000.00
GDXVanEck Vecto20190425ETF4.784.021.331.602.692.42
GDXJVanEck Vecto20190425ETF3.413.020.240.612.782.41
GEGeneral Elec20190425A11.038.896.015.572.883.32
GECGreat Elm Ca20190425A447.81132.8364.7878.7468.0654.09
GECCGreat Elm Ca20190425A32.3920.9319.0319.931.891.00
GEFGreif, Inc.20190425A23.609.374.013.145.356.22
GEFBGreif, Inc.20190425A87.2852.7045.9850.386.722.32
GELGenesis Ener20190425A9.935.571.602.143.973.43
GEMGoldman Sach20190425ETF7.155.343.193.532.161.81
GENGenesis Heal20190425A102.5856.2840.5038.4815.7817.80
GENCGencor Indus20190425A308.18181.41155.78154.8325.6226.58
GENYPrincipal Mi20190425ETF69.708.388.388.380.000.00
GEOThe GEO Grou20190425A11.757.393.594.053.793.34
GEOSGeospace Tec20190425A131.7227.3316.0318.5511.308.78
GERNGeron Corp20190425A53.5046.6017.3215.4029.2831.20
GESGuess?, Inc.20190425A6.844.561.341.803.222.76
GEVOGevo, Inc.20190425A64.6355.1130.5831.4224.5323.69
GFEDGuaranty Fed20190425A970.36337.17337.17337.170.000.00
GFFGriffon Corp20190425A24.6912.893.394.869.508.04
GFINGoldman Sach20190425ETF22.166.421.514.934.911.49
GFNGeneral Fina20190425A107.7766.8025.1322.3341.6744.47
GGGGraco Inc20190425A11.455.013.073.281.931.73
GHGuardant Hea20190425A32.1726.389.329.1317.0617.25
GHLGreenhill &20190425A20.6914.1610.272.723.8911.45
GHMGraham Corpo20190425A110.9244.4842.2942.832.181.65
GHSIGuardion Hea20190425A554.07443.64404.82415.4138.8228.23
GHYBGoldman Sach20190425ETF15.931.851.691.690.150.16
GHYGiShares US &20190425ETF8.985.555.525.520.040.04
GIBCGI Inc.20190425A4.633.080.420.202.672.88
GIFIGulf Island20190425A152.2994.4275.3673.8719.0720.56
GIGBGoldman Sach20190425ETF10.616.586.586.580.000.00
GIGMGigaMedia Lt20190425A164.10115.5058.4658.4657.0457.04
GIISPDR S&P Glo20190425ETF10.897.066.396.960.670.10
GIIIG-Iii Appare20190425A21.1913.216.167.077.056.14
GILGildan Activ20190425A3.142.341.691.510.650.83
GILDGilead Scien20190425A1.914.923.433.721.501.20
GILTGilat Satell20190425A93.6870.5046.0346.0324.4624.46
GISGeneral Mill20190425A2.253.321.321.662.001.67
GKOSGlaukos Corp20190425A29.729.905.875.874.034.03
GLADGladstone Ca20190425A20.3022.7520.9620.841.781.91
GLBSGlobus Marit20190425A130.83113.2357.0554.5456.1858.69
GLBYWisdomTree Y20190425ETF54.36
GLBZGlen Burnie20190425A313.94129.44129.44129.440.000.00
GLDDGreat Lakes20190425A16.5010.872.522.878.388.02
GLDICredit Suiss20190425ETF86.8867.7761.5761.576.206.20
GLGTD Holdings,20190425A125.8593.5057.4257.5236.0835.98
GLIBAGCI Liberty,20190425A13.878.686.287.132.401.55
GLMDGalmed Pharm20190425A108.3051.3042.8747.838.433.47
GLNGGolar LNG Lt20190425A9.758.623.124.185.494.44
GLOBGLOBANT S.A.20190425A25.7510.606.916.653.683.95
GLOGGASLOG LTD20190425A15.0310.311.082.219.248.11
GLOPGASLOG PARTN20190425A26.3518.046.205.2411.8412.79
GLPGlobal Partn20190425A32.2219.608.2611.9011.347.70
GLPIGaming and L20190425A4.372.801.001.141.801.66
GLREGreenlight C20190425A29.4524.653.283.7721.3720.88
GLTGlatfelter20190425A19.6512.084.655.107.436.98
GLUUGlu Mobile I20190425A9.838.823.241.965.576.86
GLWCorning Inco20190425A3.132.670.881.181.791.49
GLYCGlycoMimetic20190425A39.1425.694.878.0920.8217.60
GMGeneral Moto20190425A2.633.601.841.811.771.80
GMANGoldman Sach20190425ETF22.1813.8618.6915.82-4.84-1.96
GMDAGamida Cell20190425A758.39739.88674.49652.8265.3987.06
GMEGameStop Cor20190425A11.419.353.214.286.135.06
GMEDGLOBUS MEDIC20190425A12.306.743.393.283.353.46
GMFSPDR S&P Eme20190425ETF24.5311.4513.5520.15-2.10-8.70
GMLPGolar LNG Pa20190425A16.1811.254.225.337.035.92
GMOGeneral Moly20190425A188.5799.46128.18101.60-28.72-2.14
GMOMCambria Glob20190425ETF32.216.005.715.770.300.23
GMREGlobal Medic20190425A21.4112.195.634.596.567.60
GMSGMS Inc.20190425A18.499.523.572.915.956.61
GNAFMicroSectors20190425ETN20.9136.4436.4436.440.000.00
GNCGNC Holdings20190425A46.6040.4719.8724.7520.4815.61
GNCAGenocea Bios20190425A187.15126.9887.32117.0339.669.95
GNEGENIE ENERGY20190425A34.6322.0910.0610.1912.0311.90
GNKGENCO SHIPPI20190425A29.4220.335.546.0914.7914.24
GNLGlobal Net L20190425A5.875.271.442.553.832.72
GNLNGreenlane Ho20190425A66.8258.4949.7148.258.7710.23
GNMAiShares GNMA20190425ETF10.244.523.844.030.670.49
GNMKGenMark Diag20190425A33.2234.53-0.302.8634.8431.67
GNOMGlobal X Gen20190425ETF20.6323.0023.3924.70-0.40-1.70
GNPXGenprex, Inc20190425A250.26202.29133.28133.2869.0169.01
GNRSPDR S&P Glo20190425ETF8.783.702.652.851.050.85
GNRCGENERAC HOLD20190425A14.466.801.401.925.394.88
GNTXGentex Corp20190425A5.2773.578.9739.4664.6334.21
GNTYGuaranty Ban20190425A180.3142.4136.6339.215.783.20
GNUSGenius Brand20190425A134.18107.5079.4488.8228.0618.68
GNWGenworth Fin20190425A26.5125.7817.7019.038.076.74
GOATVanEck Vecto20190425ETF52.940.180.180.180.000.00
GOAUUS Global GO20190425ETF67.45123.05124.14124.48-1.10-1.44
GOEXGlobal X Gol20190425ETF135.71119.59119.59119.590.000.00
GOGLGolden Ocean20190425A24.3118.0310.7710.197.267.84
GOGOGogo Inc.20190425A20.1623.096.876.7716.2216.32
GOLDBarrick Gold20190425A7.786.973.803.733.183.25
GOLFAcushnet Hol20190425A16.057.082.474.294.622.79
GOODGladstone Co20190425A16.4813.155.576.047.587.11
GOOGAlphabet Inc20190425A4.993.440.651.612.791.82
GOOGLAlphabet Inc20190425A4.253.313.032.140.281.16
GOOSCanada Goose20190425A7.805.982.143.023.842.96
GOROGold Resourc20190425A28.5126.3215.5616.8010.769.51
GOSSGossamer Bio20190425A106.1658.6240.8642.1817.7616.44
GOVTiShares U.S.20190425ETF3.992.732.832.74-0.10-0.01
GPAQGordon Point20190425A40.2733.2633.2633.260.000.00
GPCGenuine Part20190425A3.886.060.360.485.705.58
GPIGroup 1 Auto20190425A68.6925.4414.8916.9610.548.48
GPKGraphic Pack20190425A7.355.622.332.673.312.95
GPLGreat Panthe20190425A65.5762.5631.5031.1431.0631.42
GPMTGranite Poin20190425A5.904.602.032.202.562.38
GPNGlobal Payme20190425A5.452.660.941.301.721.35
GPORGulfport Ene20190425A15.0611.505.555.095.956.40
GPREGreen Plains20190425A15.459.421.924.417.515.01
GPRKGEOPARK LIMI20190425A28.9419.0212.8711.456.157.58
GPROGoPro, Inc.20190425A16.6513.397.125.916.267.48
GPSThe Gap, Inc20190425A4.624.091.291.812.812.28
GPXGP Strategie20190425A51.7627.8219.3920.288.437.54
GQREFlexShares G20190425ETF7.958.587.568.581.020.00
GRAW.R. Grace &20190425A16.898.935.206.323.732.61
GRAFGraf Industr20190425A32.6969.4669.4669.460.000.00
GRBKGreen Brick20190425A93.6946.0917.0218.8929.0727.20
GRCThe Gorman-R20190425A94.5961.3637.2040.6424.1620.73
GREKGlobal X MSC20190425ETF12.7411.357.738.243.623.11
GRESIQ ARB Globa20190425ETF25.0612.9821.9813.99-9.00-1.02
GRIDFirst Trust20190425ETF19.0912.4412.4412.440.000.00
GRIFGriffin Indu20190425A211.3546.0439.5546.046.490.00
GRINGrindrod Shi20190425A131.2090.2558.7358.7731.5231.47
GRMNGarmin Ltd20190425A4.373.050.971.212.091.85
GRNBVanEck Vecto20190425ETF26.137.307.307.300.000.00
GRNQGreenpro Cap20190425A434.48313.37195.33287.09118.0326.27
GROWUS Global In20190425A345.11228.16214.78217.7913.3910.38
GRPNGroupon, Inc20190425A28.6121.028.298.6912.7412.34
GRTSGritstone On20190425A20.8513.7221.6522.10-7.93-8.38
GRUAB Svensk Ek20190425ETN123.47685.30566.29556.82119.01128.48
GRUBGRUBHUB INC.20190425A8.395.183.413.921.771.26
GSGoldman Sach20190425A3.372.370.740.991.641.38
GSATGlobalstar,20190425A141.00133.33119.84121.6413.4911.68
GSBGlobalSCAPE,20190425A140.5675.7352.5356.8123.1918.92
GSBCGreat Southe20190425A130.2328.8521.8225.337.033.52
GSCGS Connect S20190425ETN231.89135.54120.57129.6814.975.86
GSEUGoldman Sach20190425ETF72.4925.6216.9925.628.630.00
GSEWGoldman Sach20190425ETF12.6412.9613.5012.21-0.530.76
GSHDGoosehead In20190425A107.5852.7735.4648.0817.314.69
GSIEGoldman Sach20190425ETF13.468.467.347.481.130.98
GSITGSI Technolo20190425A105.5233.2426.6127.356.635.89
GSJYGoldman Sach20190425ETF36.6524.8426.1625.13-0.76-0.29
GSKYGreenSky, In20190425A20.919.147.406.451.742.69
GSLGlobal Ship20190425A275.86215.03204.20204.2010.8310.83
GSLCGoldman Sach20190425ETF2.832.410.310.272.092.13
GSMFerroglobe P20190425A51.3841.7217.1414.9524.5426.62
GSPBarclays Ban20190425ETN20.4116.1416.1416.140.000.00
GSSGolden Star20190425A36.7632.7049.5432.54-16.840.16
GSSCGS ActiveBet20190425ETF22.0023.7319.7319.884.003.85
GSSTGoldman Sach20190425ETF47.8851.7349.7449.741.991.99
GSUMGridsum Hold20190425A162.44108.8126.4524.3582.3684.46
GSVGold Standar20190425A95.6073.5825.7530.1547.8443.44
GSYInvesco Ultr20190425ETF1.991.321.321.320.000.00
GTGoodyear Tir20190425A5.808.781.491.987.296.81
GTEGran Tierra20190425A41.0636.6020.7124.9715.8711.62
GTESGates Indust20190425A21.7412.997.017.485.985.51
GTHXG1 Therapeut20190425A44.2929.776.289.9323.4819.84
GTIMGood Times R20190425A325.67205.10198.46198.876.646.23
GTIPGoldman Sach20190425ETF6.435.165.185.15-0.020.01
GTLSChart Indust20190425A24.5511.511.643.049.878.47
GTNGray Televis20190425A9.435.821.021.554.804.27
GTNAGray Televis20190425A363.78323.772.812.81320.96320.96
GTOInvesco Tota20190425ETF37.322.562.542.540.020.02
GTSTriple-S Man20190425A43.3715.453.025.2812.4310.17
GTTGTT Communic20190425A45.1123.1211.9514.3211.178.80
GTXGarrett Moti20190425A17.9513.959.6210.294.333.66
GTYGetty Realty20190425A24.2111.174.132.917.048.26
GTYHGTY Technolo20190425A237.7854.5256.5254.16-2.000.36
GUDBSage ESG Int20190425ETF12.4821.5421.5421.540.000.00
GULFWisdomTree20190425ETF109.7467.4261.3561.356.076.07
GUNRFlexShares G20190425ETF3.762.752.551.940.150.76
GUREGulf Resourc20190425A220.02143.29126.51143.2916.780.00
GURUGlobal X Gur20190425ETF17.4321.2921.4421.49-0.15-0.20
GUSHDirexion Dai20190425ETF8.548.783.653.295.135.49
GVGoldfield Co20190425A112.5932.6027.8027.814.804.79
GVAGranite Cons20190425A22.3210.365.556.454.813.91
GVALCambria Glob20190425ETF20.8025.9723.7423.162.232.81
GVIiShares Inte20190425ETF2.552.021.871.880.150.14
GVIPGoldman Sach20190425ETF12.786.906.647.770.26-0.87
GVPGSE Systems,20190425A149.0280.8377.5277.523.313.31
GWBGreat Wester20190425A37.5714.767.749.487.025.28
GWGHGWG Holdings20190425A184.7374.7769.3469.355.435.42
GWREGUIDEWIRE SO20190425A12.337.480.111.687.375.80
GWRSGlobal Water20190425A191.2289.8174.9375.4414.8814.38
GWWW.W. Grainge20190425A8.305.322.753.002.572.32
GWXSPDR S&P Int20190425ETF9.515.905.165.170.740.73
GXCSPDR S&P Chi20190425ETF7.284.912.661.202.263.71
GXFGlobal X FTS20190425ETF295.14247.28246.56246.560.730.73
GXGGlobal X MSC20190425ETF15.9513.3010.5210.512.782.78
GYLDArrow Dow Jo20190425ETF181.25114.74108.23108.236.526.52
GYROGyrodyne, LL20190425A137.94134.55-250.59-250.59385.14385.14
HHyatt Hotels20190425A9.574.403.202.991.201.41
HAHawaiian Hol20190425A10.759.822.122.487.717.34
HACKETFMG Prime20190425ETF8.765.602.862.412.743.20
HAEHaemonetics20190425A19.047.502.813.194.694.31
HAFCHanmi Financ20190425A36.9322.9911.6711.8611.3211.13
HAINHain Celesti20190425A6.165.672.042.093.633.57
HALHalliburton20190425A3.474.131.631.982.502.15
HALLHallmark Fin20190425A179.02130.3476.2073.6054.1456.74
HALOHalozyme The20190425A14.9616.52-0.382.3716.9014.15
HAPVanEck Vecto20190425ETF26.415.885.885.880.000.00
HARPHarpoon Ther20190425A403.43100.17100.09100.090.080.08
HASHasbro, Inc.20190425A5.827.932.101.855.836.08
HASIHANNON ARMST20190425A9.465.832.672.703.163.13
HAUDiShares Curr20190425ETF27.7111.9011.9011.900.000.00
HAUZXtrackers In20190425ETF577.93589.25614.89614.89-25.64-25.64
HAWXiShares Curr20190425ETF22.2411.4110.4610.270.951.14
HAYNHaynes Inter20190425A70.3655.1116.5818.8638.5436.25
HBANHuntington B20190425A7.367.571.161.946.415.63
HBBHamilton Bea20190425A99.8574.0939.6242.7334.4731.35
HBCPHome Bancorp20190425A94.9173.4638.5345.5534.9327.91
HBIHanesbrands,20190425A5.544.411.321.603.092.79
HBIOHarvard Bios20190425A79.8546.4623.5626.3922.8920.06
HBMHudbay Miner20190425A15.1613.532.593.6210.939.90
HBMDHoward Banco20190425A229.26194.48122.36127.8572.1266.63
HBNCHorizon Banc20190425A77.7125.4211.749.2913.6816.14
HBPHuttig Build20190425A204.64136.8885.5285.4551.3651.43
HCAHCA Healthca20190425A6.974.872.562.462.312.42
HCACHennessy Cap20190425A30.5561.8746.3043.3915.5818.49
HCAPHarvest Capi20190425A149.4062.3242.7542.7519.5719.57
HCCWarrior Met20190425A8.795.270.771.894.503.38
HCCHHL Acquisiti20190425A101.90156.45128.94128.9427.5227.52
HCCIHeritage-Cry20190425A43.0542.039.5711.4832.4630.56
HCFTHunt Compani20190425A52.4215.8827.0827.08-11.20-11.20
HCHCHC2 Holdings20190425A60.5445.5913.2914.9432.3030.64
HCIHCI Group, I20190425A50.1624.749.7811.2414.9613.50
HCKTHackett Grou20190425A38.1811.62-0.321.3411.9410.28
HCSGHealthcare S20190425A9.774.260.070.914.193.35
HDHome Depot,20190425A2.231.300.130.071.181.23
HDAWXtrackers MS20190425ETF15.247.467.467.460.000.00
HDEFXtrackers MS20190425ETF14.385.565.385.340.180.23
HDGProShares He20190425ETF24.2519.0719.0719.070.000.00
HDGEAdvisorShare20190425ETF23.8618.5414.1820.304.36-1.75
HDMVFirst Trust20190425ETF22.209.929.339.230.600.70
HDSHD Supply Ho20190425A6.003.580.49-0.293.093.87
HDSNHudson Techn20190425A116.9564.8112.6827.8852.1336.93
HDViShares Core20190425ETF1.143.381.781.721.611.66
HEHawaiian Ele20190425A5.523.791.621.762.182.04
HEARTurtle Beach20190425A21.2010.875.104.645.756.20
HEBTHebron Techn20190425A879.09555.31555.31555.310.000.00
HECOStrategy Sha20190425ETF14.8011.8311.7811.780.050.05
HEDJWisdomTree E20190425ETF1.581.651.181.290.470.36
HEEMiShares Curr20190425ETF15.148.638.448.420.190.22
HEESH&E Equipmen20190425A38.2038.1914.9220.8423.2717.35
HEFAiShares Curr20190425ETF3.362.862.472.610.390.25
HEIHEICO Corpor20190425A9.273.871.361.982.511.90
HEIAHEICO CORP C20190425A11.854.510.692.083.832.44
HELEHelen Of Tro20190425A23.868.832.392.906.445.93
HEPHolly Energy20190425A14.477.583.294.254.293.33
HESHess Corpora20190425A5.004.640.890.993.753.65
HESMHess Midstre20190425A51.5937.4013.1515.9224.2521.48
HEWCiShares Curr20190425ETF44.3724.98-7.85-7.8532.8332.83
HEWGiShares Curr20190425ETF3.733.100.971.952.131.14
HEWIiShares Curr20190425ETF19.805.895.895.890.000.00
HEWJiShares Curr20190425ETF3.293.131.342.131.791.00
HEWLiShares Curr20190425ETF12.483.503.503.500.000.00
HEWPiShares Curr20190425ETF54.9324.4826.7926.79-2.31-2.31
HEWUiShares Curr20190425ETF23.4916.1715.1315.131.041.04
HEWWiShares Curr20190425ETF23.0311.4111.4111.410.000.00
HEWYiShares Curr20190425ETF55.2447.0347.0347.030.000.00
HEXOHEXO Corp.20190425A14.0316.739.579.227.167.51
HEZUiShares Curr20190425ETF3.273.823.213.020.620.81
HFBLHome Federal20190425A645.43254.73214.31254.0840.420.65
HFCHOLLYFRONTIE20190425A4.904.002.162.671.831.33
HFFGHF Foods Gro20190425A148.49124.98111.70111.7013.2813.28
HFWAHeritage Fin20190425A98.5528.7923.1724.565.624.23
HFXEIQ 50 Percen20190425ETF9.6910.2210.2210.220.000.00
HFXIIQ 50 Percen20190425ETF27.6612.5011.5311.750.960.75
HFXJIQ 50 Percen20190425ETF52.4237.6937.6937.690.000.00
HGSHChina HGS Re20190425A377.44261.50262.90262.90-1.40-1.40
HGVHilton Grand20190425A9.764.301.200.783.103.52
HHCThe Howard H20190425A19.5510.295.865.934.434.36
HHHHWealthbridge20190425A87.7720.2320.2320.230.000.00
HHSHarte-Hanks,20190425A148.99161.43180.95203.71-19.53-42.28
HIHillenbrand,20190425A16.857.262.243.545.023.71
HIBBHibbett Spor20190425A16.506.331.052.635.283.70
HIGThe Hartford20190425A2.782.381.221.181.151.20
HIHOHighway Hold20190425A441.4793.5988.5388.535.075.07
HIIHuntington I20190425A11.766.901.862.935.043.96
HILHill Interna20190425A92.5866.6759.8861.406.795.27
HIPSGraniteShare20190425ETF44.2118.53-15.24-23.9933.7742.52
HIWHighwoods Pr20190425A5.213.470.820.882.662.60
HJLIHancock Jaff20190425A342.23203.50193.05194.7910.458.71
HJPXiShares Curr20190425ETF28.1325.14-27.5525.1452.690.00
HLHecla Mining20190425A48.9437.5324.9025.7612.6211.76
HLFHerbalife Nu20190425A4.102.20-0.140.782.351.43
HLIHoulihan Lok20190425A16.438.614.154.504.464.10
HLITHarmonic Inc20190425A20.78108.1514.6414.9093.5193.25
HLNEHamilton Lan20190425A29.6510.043.274.086.775.96
HLTHilton World20190425A3.341.911.301.340.610.57
HLXHelix Energy20190425A13.5310.582.883.737.706.85
HMHCHoughton Mif20190425A21.9514.967.187.917.787.05
HMLPHOEGH LNG PA20190425A30.1116.16-3.955.1020.1111.06
HMNHorace Mann20190425A19.607.852.012.675.845.17
HMNFHMN Financia20190425A274.44222.86222.86222.860.000.00
HMOPHartford Mun20190425ETF18.2124.3118.1818.206.136.12
HMSTHomeStreet,20190425A30.6318.8710.2010.818.688.07
HMSYHMS Holdings20190425A14.875.216.806.62-1.59-1.41
HMTVHemisphere M20190425A51.0244.9226.9838.0617.946.86
HNDLStrategy Sha20190425ETF38.1422.0722.0622.060.010.01
HNGRHanger Inc.20190425A29.9713.866.327.587.546.28
HNIHNI Corporat20190425A14.977.173.304.263.872.94
HNNAHennessy Adv20190425A110.7152.4651.3751.191.081.27
HNRGHallador Ene20190425A58.5050.4929.7836.5920.7213.91
HOFTHooker Furni20190425A57.4935.699.4810.4626.2125.24
HOGHarley-David20190425A4.833.931.421.932.512.00
HOLDAdvisorShare20190425ETF5.071.011.011.010.000.00
HOLIHollsys Auto20190425A17.819.923.835.206.094.72
HOLXHologic Inc20190425A3.875.722.163.773.561.95
HOMBHome BancSha20190425A7.6124.88-4.19-4.2629.0729.15
HOMEAt Home Grou20190425A10.484.700.051.054.663.66
HOMZHoya Capital20190425ETF18.266.86-3.04-2.939.909.79
HONHoneywell In20190425A1.721.44-0.58-0.362.021.80
HONEHarborOne Ba20190425A27.3815.839.479.606.366.23
HOOKHOOKIPA Phar20190425A25.2218.3210.3711.007.957.31
HOPEHope Bancorp20190425A7.9917.616.48-1.4411.1619.13
HOTHHoth Therape20190425A352.22314.99281.05281.2233.9433.77
HOVHovnanian En20190425A63.6835.2619.4819.7715.7815.49
HPHelmerich &20190425A14.7311.654.197.367.454.28
HPEHewlett Pack20190425A6.304.952.062.272.882.66
HPPHudson Pacif20190425A6.483.271.641.551.641.72
HPQHP Inc.20190425A5.094.731.331.013.403.72
HPRHighPoint Re20190425A36.6530.6013.4118.2017.1912.46
HQYHealthEquity20190425A17.9617.791.042.4716.7415.32
HRHealthcare R20190425A7.194.261.562.532.721.74
HRBH&R Block, I20190425A4.083.190.951.042.232.15
HRCHILL-ROM HOL20190425A7.434.412.172.702.241.72
HRIHerc Holding20190425A29.0512.773.414.569.368.21
HRLHormel Foods20190425A2.853.051.441.721.611.34
HROWHarrow Healt20190425A85.3857.3830.6736.3326.7121.05
HRTGHERITAGE INS20190425A23.5010.766.025.824.744.94
HRTXHeron Therap20190425A14.019.562.242.117.327.45
HRZNHorizon Tech20190425A19.4415.269.789.765.485.50
HSCHarsco Corpo20190425A21.3011.763.174.038.597.73
HSCZiShares Curr20190425ETF17.187.3312.358.33-5.02-1.00
HSDTHelius Medic20190425A131.74102.2955.1050.5847.1951.71
HSICHenry Schein20190425A5.793.66-0.60-0.234.253.89
HSIIHeidrick & S20190425A37.5917.622.143.8115.4813.81
HSKAHeska Corp20190425A60.4439.9728.1532.5611.827.40
HSONHudson Globa20190425A300.7584.38-0.29-0.2984.6784.67
HSPXGlobal X S&P20190425ETF18.469.379.169.250.210.12
HSTHost Hotels20190425A5.344.351.622.122.732.24
HSTMHealthStream20190425A36.7013.16-0.123.6713.289.49
HSYThe Hershey20190425A5.373.612.012.581.601.03
HTHersha Hospi20190425A14.847.683.293.454.394.23
HTAHEALTHCARE T20190425A4.513.000.601.002.401.99
HTABHartford Sch20190425ETF194.74
HTBIHomeTrust Ba20190425A117.6345.1934.0534.4611.1410.73
HTBKHeritage Com20190425A31.2018.233.966.4114.2611.82
HTBXHeat Biologi20190425A147.0784.5263.0463.0421.4821.48
HTGCHercules Cap20190425A9.927.874.254.073.623.80
HTGMHTG Molecula20190425A79.8560.7538.4145.1322.4415.73
HTHHILLTOP HOLD20190425A12.647.594.654.812.952.79
HTLDHeartland Ex20190425A12.0015.474.455.1811.0210.30
HTLFHeartland Fi20190425A24.1713.465.375.268.098.20
HTRBHartford Tot20190425ETF40.115.015.015.010.000.00
HTUSHull Tactica20190425ETF12.2946.6238.0141.918.614.71
HTZHertz Global20190425A6.726.481.152.075.334.42
HUBBHubbell Inco20190425A13.624.092.052.132.041.96
HUBGHUB Group In20190425A29.089.825.385.704.454.12
HUBSHUBSPOT, INC20190425A15.337.672.442.945.234.73
HUDHudson Ltd.20190425A35.4412.776.549.636.233.14
HUMHumana Inc.20190425A8.553.241.342.031.891.20
HUNHuntsman Cor20190425A4.635.56-0.570.586.145.00
HURCHurco Cos In20190425A106.4340.1430.8632.379.287.77
HURNHuron Consul20190425A56.8024.279.3411.7814.9312.49
HUSAHouston Amer20190425A86.27129.7766.1297.4963.6832.27
HUSEStrategy Sha20190425ETF26.7243.8643.7243.800.140.05
HUSVFirst Trust20190425ETF9.989.7910.6910.42-0.89-0.63
HVBCHV Bancorp,20190425A111.0218.7418.7418.740.000.00
HVTHaverty Furn20190425A20.198.712.463.396.255.32
HVTAHaverty Furn20190425A118.60
HWBKHawthorn Ban20190425A319.2961.0761.0761.070.000.00
HWCHancock Whit20190425A14.6219.5710.0110.599.558.98
HWCCHouston Wire20190425A76.2838.8521.8923.6616.9615.19
HWKNHawkins Inc20190425A84.1371.6535.7041.2335.9530.42
HXLHexcel Corpo20190425A12.865.021.423.223.601.80
HYHYSTER-YALE20190425A83.0237.8727.1828.6910.699.18
HYDVanEck Vecto20190425ETF1.881.931.441.460.490.47
HYDBiShares Edge20190425ETF8.797.107.106.910.000.19
HYDWXtrackers Lo20190425ETF10.82
HYEMVanEck Vecto20190425ETF15.7720.2811.1120.209.170.08
HYGiShares iBox20190425ETF1.151.100.890.910.210.19
HYGHiShares Inte20190425ETF7.296.486.945.55-0.460.93
HYGVFlexShares H20190425ETF16.408.057.917.910.130.13
HYHGProShares Hi20190425ETF26.808.256.458.411.80-0.15
HYIHXtrackers Hi20190425ETF60.2026.1026.1026.100.000.00
HYLBXtrackers US20190425ETF2.081.781.551.470.230.31
HYLDHigh Yield E20190425ETF26.0916.967.8814.419.082.55
HYLSFirst Trust20190425ETF6.104.824.534.610.290.21
HYLVIQ S&P High20190425ETF17.9816.5216.5216.520.000.00
HYMBSPDR Nuveen20190425ETF7.545.034.184.700.850.33
HYNDWisdomTree T20190425ETF165.9036.7536.7536.750.000.00
HYREHyreCar Inc.20190425A110.2262.4042.7734.5119.6327.89
HYSPIMCO 0-5 Ye20190425ETF1.661.190.460.660.730.52
HYUPXtrackers Hi20190425ETF9.4110.9310.9310.930.000.00
HYXEiShares iBox20190425ETF20.3320.4219.8819.880.540.54
HYXUiShares Glob20190425ETF10.967.124.73-10.782.4017.90
HYZDWisdomTree T20190425ETF36.4220.7520.3220.260.430.49
HZNHorizon Glob20190425A104.6248.3014.9918.7733.3129.53
HZNPHorizon Ther20190425A12.3526.991.612.5725.3724.42
HZOMarineMax, I20190425A30.4918.109.158.798.959.31
IINTELSAT S.20190425A17.649.483.745.385.734.10
IACIAC/InterAct20190425A15.097.953.153.684.804.27
IAGIAMGold Corp20190425A33.3626.487.969.7618.4516.65
IAGGiShares Core20190425ETF2.041.491.081.150.410.34
IAIiShares U.S.20190425ETF6.689.158.448.680.710.47
IAKiShares U.S.20190425ETF7.7910.921.392.579.538.35
IARTIntegra Life20190425A29.106.231.893.114.343.11
IATiShares U.S.20190425ETF3.562.93-0.330.123.262.81
IAUFiShares Gold20190425ETF19.1124.3224.3224.320.000.00
IBBiShares Nasd20190425ETF3.062.110.550.831.561.28
IBCEiShares iBon20190425ETF37.256.976.976.970.000.00
IBCPIndependent20190425A20.1421.206.755.9314.4615.27
IBDInspire Corp20190425ETF37.9116.6316.6316.630.000.00
IBDDiShares iBon20190425ETF28.5117.9117.8517.850.060.06
IBDLiShares iBon20190425ETF5.124.013.653.650.360.36
IBDMiShares iBon20190425ETF4.263.322.962.960.370.37
IBDNiShares iBon20190425ETF5.483.002.832.840.170.15
IBDOiShares iBon20190425ETF7.194.524.324.520.200.00
IBDPiShares iBon20190425ETF7.104.124.044.050.080.07
IBDQiShares iBon20190425ETF6.653.693.273.270.430.43
IBDRiShares iBon20190425ETF7.705.915.735.620.180.30
IBDSiShares iBon20190425ETF22.9512.7012.7012.700.000.00
IBDTiShares iBon20190425ETF12.094.334.414.40-0.08-0.07
IBIOiBio, Inc.20190425A442.59475.35343.65367.82131.70107.53
IBKCIBERIABANK C20190425A20.629.965.055.364.914.60
IBKRInteractive20190425A16.906.762.012.704.754.06
IBMInternationa20190425A2.051.430.520.900.910.52
IBMIiShares iBon20190425ETF7.927.747.687.740.070.00
IBMJiShares iBon20190425ETF8.878.228.118.110.120.12
IBMKiShares iBon20190425ETF5.706.767.606.67-0.840.09
IBMLiShares iBon20190425ETF10.437.317.027.370.28-0.06
IBMMiShares iBon20190425ETF5.675.245.265.24-0.020.00
IBMNiShares iBon20190425ETF19.2715.8615.8615.860.000.00
IBMOiShares iBon20190425ETF20.0317.0017.0017.000.000.00
IBMPiShares iBon20190425ETF15.270.000.000.000.000.00
IBMQiShares iBon20190425ETF11.577.95-43.68-43.6851.6351.63
IBNDSPDR Bloombe20190425ETF33.2612.7612.6512.640.110.12
IBOCInternationa20190425A23.309.852.473.157.386.71
IBPINSTALLED BU20190425A29.468.574.184.884.383.69
IBTXIndependent20190425A21.226.582.162.864.423.72
IBUYAmplify Onli20190425ETF13.3911.889.628.802.263.09
ICADIcad Inc20190425A87.9773.7232.1329.0041.6044.72
ICBKCounty Banco20190425A252.2489.6351.7458.2937.8931.33
ICCCImmucell Cor20190425A435.61353.77302.58302.5851.1951.19
ICCHICC Holdings20190425A468.13325.62325.62325.620.000.00
ICDIndependence20190425A61.2938.0010.3817.4427.6320.56
ICEIntercontine20190425A2.131.510.260.241.251.27
ICFiShares Cohe20190425ETF3.498.663.214.345.454.32
ICFIICF Internat20190425A51.8524.5414.7915.339.759.20
ICHRIchor Holdin20190425A19.6316.7710.929.555.857.22
ICLIsrael Chemi20190425A26.4820.6112.9713.297.647.31
ICLNiShares Glob20190425ETF15.5711.117.969.333.161.79
ICLRIcon Plc20190425A18.878.492.533.585.964.91
ICOLiShares MSCI20190425ETF64.9914.8815.4214.87-0.540.01
ICONIconix Brand20190425A77.0078.5856.1957.8922.3920.69
ICOWPacer Develo20190425ETF28.7835.5236.7735.51-1.250.00
ICPTIntercept Ph20190425A19.598.752.583.836.174.92
ICSHiShares Liqu20190425ETF2.011.641.541.540.100.10
ICUIICU Medical20190425A30.1224.5816.2517.548.337.05
ICVTiShares Conv20190425ETF13.538.747.008.921.74-0.17
IDAIDACORP, Inc20190425A