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 Avg20190426A6.675.182.262.762.922.42
ETF_AvgVW ETF Avg20190426ETF2.142.791.791.741.000.90
ETN_AvgVW ETN Avg20190426ETN14.799.616.906.922.712.69
AAgilent Tech20190426A3.8921.6019.5920.182.001.42
AAAlcoa Corpor20190426A4.644.031.531.922.502.11
AAAUPerth Mint P20190426ETF7.8214.457.337.337.127.12
AADRAdvisorShare20190426ETF26.2324.09-0.2723.4124.360.68
AALAmerican Air20190426A5.416.043.353.422.682.61
AAMCAltisource A20190426A1054.06352.58333.39325.5519.1927.03
AAMEAtlantic Ame20190426A843.38571.52669.95669.95-98.43-98.43
AANAaron's, Inc20190426A11.766.612.402.694.213.93
AAOIApplied Opto20190426A20.1911.473.804.307.677.18
AAONAaon Inc20190426A28.1713.098.938.904.164.19
AAPADVANCE AUTO20190426A7.774.032.162.531.871.50
AAPLApple Inc.20190426A0.931.261.831.45-0.58-0.19
AATAMERICAN ASS20190426A14.267.051.522.135.534.92
AAUAlmaden Mine20190426A62.3738.8131.2227.397.5911.42
AAWWAtlas Air Wo20190426A26.9415.515.026.2410.499.27
AAXJiShares MSCI20190426ETF1.411.33-0.150.401.480.93
AAXNAxon Enterpr20190426A21.049.055.576.603.482.45
ABAllianceBern20190426A13.118.237.206.341.031.89
ABBVABBVIE INC.20190426A2.682.431.101.351.341.08
ABCAmerisourceB20190426A6.988.116.126.272.001.85
ABCBAmeris Banco20190426A14.2910.561.883.468.767.18
ABEOAbeona Thera20190426A36.0930.801.6117.3429.2013.47
ABGAsbury Autom20190426A24.3510.972.414.918.566.06
ABIOARCA biophar20190426A163.53153.40117.79118.1735.6135.23
ABMABM Industri20190426A10.258.251.131.417.136.84
ABMDAbiomed Inc20190426A11.635.903.193.212.712.69
ABRArbor Realty20190426A7.3817.5713.8314.593.843.08
ABTAbbott Labor20190426A2.231.610.780.510.831.10
ABTXAllegiance B20190426A77.2936.0118.3619.7017.6516.31
ABUSArbutus Biop20190426A58.8343.1634.3633.148.8010.03
ACAssociated C20190426A165.7868.7465.5468.573.200.17
ACAArcosa, Inc.20190426A32.8316.659.6612.246.984.41
ACADAcadia Pharm20190426A13.4710.542.322.548.228.00
ACAMAcamar Partn20190426A1705.421068.021619.381619.38-551.37-551.37
ACBAurora Canna20190426A11.0710.516.607.163.923.36
ACBIAtlantic Cap20190426A110.0963.3643.5648.0019.7915.36
ACCAmerican Cam20190426A6.113.481.731.951.741.53
ACCOAcco Brands20190426A12.8311.926.657.655.294.29
ACERAcer Therape20190426A99.5752.9324.0326.5528.8926.38
ACESALPS Clean E20190426ETF32.2518.229.449.448.788.78
ACGLArch Capital20190426A3.665.271.562.223.753.07
ACHCAcadia Healt20190426A11.678.331.453.386.884.95
ACHVAchieve Life20190426A105.0183.5470.7670.6712.7912.88
ACIAAcacia Commu20190426A20.7310.495.326.485.174.01
ACIUAC Immune SA20190426A58.3247.7735.1234.8712.6512.90
ACIWACI Worldwid20190426A8.897.872.562.715.315.16
ACLSAxcelis Tech20190426A22.4422.657.978.7414.6813.91
ACMAecom20190426A7.743.640.791.402.852.24
ACMRACM Research20190426A76.2445.155.5717.6939.5727.46
ACNAccenture PL20190426A2.631.56-0.04-0.061.591.62
ACNBACNB Corp20190426A251.45124.8993.1892.9931.7131.90
ACORAcorda Thera20190426A22.6122.923.734.2619.2018.67
ACREAres Commerc20190426A9.536.103.653.532.452.57
ACRSAclaris Ther20190426A36.8935.759.3010.1926.4725.60
ACRXAcelRx Pharm20190426A27.0824.6913.7711.6810.9413.02
ACSGXtrackers MS20190426ETF33.1633.6633.6633.660.000.00
ACSIAmerican Cus20190426ETF12.8412.2115.1312.53-2.92-0.32
ACSTAcasti Pharm20190426A115.76144.39136.04136.778.357.62
ACTAdvisorShare20190426ETF26.6419.6317.1517.542.482.09
ACTGAcacia Resea20190426A49.2733.7925.9725.877.827.92
ACUAcme United20190426A131.5373.9160.4958.7813.4215.13
ACWFiShares Edge20190426ETF18.2910.1210.989.96-0.870.16
ACWIiShares MSCI20190426ETF1.351.130.020.071.111.06
ACWViShares Edge20190426ETF4.332.292.172.080.130.21
ACWXiShares MSCI20190426ETF2.141.790.260.531.521.25
ACYAeroCentury20190426A210.17
ADBEAdobe Inc.20190426A4.024.672.312.482.362.19
ADCAgree Realty20190426A15.349.674.925.234.754.44
ADESAdvanced Emi20190426A24.3015.709.126.466.589.24
ADIAnalog Devic20190426A3.843.81-3.391.047.202.77
ADILAdial Pharma20190426A174.47145.0053.9784.0091.0361.00
ADMArcher Danie20190426A4.363.770.170.573.603.20
ADMAADMA Biologi20190426A48.0034.5814.1814.9420.4019.64
ADMPAdamis Pharm20190426A68.1154.5722.4627.0232.1127.54
ADMSAdamas Pharm20190426A32.1616.222.281.6013.9514.62
ADNTAdient plc O20190426A10.7412.943.824.099.128.85
ADPAutomatic Da20190426A3.586.955.145.421.811.53
ADREInvesco BLDR20190426ETF29.1814.3314.2814.330.050.00
ADROAduro Biotec20190426A43.2931.8711.6115.2720.2616.59
ADSAlliance Dat20190426A11.384.521.592.492.932.03
ADSKAutodesk Inc20190426A5.182.310.440.741.871.57
ADSWAdvanced Dis20190426A3.242.210.801.211.411.01
ADTADT Inc.20190426A16.0012.897.828.355.084.55
ADTNAdtran Inc20190426A14.1815.374.805.2010.5710.17
ADUSAddus HomeCa20190426A48.0314.308.318.425.995.88
ADVMAdverum Biot20190426A44.3123.71-1.150.5324.8523.17
ADXSAdvaxis, Inc20190426A46.0540.5832.1229.628.4610.96
AEAdams Resour20190426A264.21126.1577.7781.2048.3844.95
AEEAmeren Corpo20190426A3.121.780.490.741.291.04
AEGNAegion Corp20190426A30.8234.7614.6314.6820.1320.08
AEHRAehr Test Sy20190426A175.06143.32142.97130.300.3613.02
AEISAdvanced Ene20190426A23.7834.775.555.2329.2229.55
AELAmerican Equ20190426A15.805.721.842.203.883.52
AEMAgnico Eagle20190426A4.823.03-0.050.553.082.49
AEMDAETHLON MEDI20190426A261.49202.78204.04204.02-1.25-1.23
AEOAmerican Eag20190426A4.9010.264.072.866.247.46
AEPAmerican Ele20190426A1.771.890.681.181.210.71
AERAercap Holdi20190426A9.004.102.032.602.071.50
AERIAerie Pharma20190426A30.5515.575.828.059.757.52
AESAES Corporat20190426A5.7419.4817.0411.372.458.13
AEYADDvantage T20190426A76.9946.0834.0534.0512.0312.03
AEYEAudioEye, In20190426A174.67101.17126.79126.67-25.62-25.50
AEZSAeterna Zent20190426A45.2335.6216.8916.8018.7318.82
AFCAllied Capit20190426A42.0434.5633.8633.860.700.70
AFGAmerican Fin20190426A13.086.411.641.864.774.55
AFHAtlas Financ20190426A126.8088.9968.5366.3220.4622.68
AFIArmstrong Fl20190426A30.7215.409.699.895.715.52
AFIFAnfield Univ20190426ETF34.4521.8016.2316.265.585.55
AFINAmerican Fin20190426A38.9721.249.0910.1612.1511.07
AFKVanEck Vecto20190426ETF37.2641.80-4.87-25.6046.6767.40
AFLAflac Inc.20190426A2.972.510.591.181.921.33
AFMDAffimed N.V.20190426A51.6333.6811.266.8922.4226.79
AFTYPacer CSOP F20190426ETF27.3322.5419.2719.153.273.38
AGFIRST MAJEST20190426A15.9213.134.815.718.267.36
AGCOAGCO Corpora20190426A8.372.991.231.721.761.27
AGEAgeX Therape20190426A113.3755.4053.1653.402.242.00
AGENAgenus Inc.20190426A42.1034.075.557.8028.5226.26
AGFSAgroFresh So20190426A59.3894.265.4713.3488.7980.92
AGGiShares Core20190426ETF0.921.080.690.710.390.38
AGGPIQ Enhanced20190426ETF11.114.353.523.520.830.83
AGGYWisdomTree Y20190426ETF8.976.696.756.76-0.06-0.07
AGIAlamos Gold20190426A21.1116.469.2010.247.266.20
AGIOAgios Pharma20190426A28.3913.245.736.957.516.29
AGLEAeglea BioTh20190426A56.5141.6229.5624.7312.0516.88
AGMFederal Agri20190426A92.6150.0634.6336.3315.4313.73
AGMAFederal Agri20190426A191.3585.7585.7585.750.000.00
AGMHAGM Group Ho20190426A823.90
AGNAllergan plc20190426A5.904.362.092.402.271.96
AGNCAGNC Investm20190426A5.594.940.440.974.503.97
AGNDWisdomTree T20190426ETF51.4813.8313.8313.830.000.00
AGOAssured Guar20190426A5.903.011.181.221.831.79
AGRAvangrid, In20190426A6.047.501.171.346.336.16
AGROADECOAGRO S.20190426A23.4915.913.543.2212.3712.69
AGRXAgile Therap20190426A75.7368.4062.4266.945.981.46
AGSPlayAGS, Inc20190426A27.2012.52-10.83-2.6623.3515.18
AGTiShares MSCI20190426ETF25.7116.3015.4021.080.90-4.79
AGTCApplied Gene20190426A255.3789.8158.0559.0231.7630.79
AGXArgan, Inc20190426A27.1515.207.329.177.886.03
AGYSAgilysys, In20190426A55.5841.9515.0016.6926.9525.26
AGZiShares Agen20190426ETF2.402.242.222.240.020.00
AGZDWisdomTree T20190426ETF25.1213.5513.0313.030.520.52
AHCA.H. Belo Co20190426A98.9063.6126.1032.0137.5131.60
AHHArmada Hoffl20190426A15.568.484.334.934.153.55
AHPIAllied Healt20190426A404.62189.83178.81178.8111.0111.01
AHTAshford Hosp20190426A19.2614.269.308.905.105.35
AIArlington As20190426A13.3410.965.924.935.046.03
AIAiShares Asia20190426ETF8.936.255.415.500.830.74
AIEQAI Powered E20190426ETF22.3715.9014.0814.421.821.48
AIGAmerican Int20190426A2.621.990.610.721.381.27
AIHSSenmiao Tech20190426A228.90133.4792.5593.6540.9239.82
AIIQAI Powered I20190426ETF29.2110.669.0210.041.640.61
AIMCAltra Indust20190426A27.0817.756.478.7011.289.06
AIMTAimmune Ther20190426A23.0025.413.1515.9122.269.50
AINAlbany Inter20190426A27.678.003.544.044.463.96
AINCAshford Inc.20190426A319.11170.53137.69152.4332.8518.10
AINVApollo Inves20190426A10.687.372.902.304.475.07
AIQGlobal X Fut20190426ETF37.2517.7221.3121.28-3.59-3.56
AIRAAR Corp.20190426A18.418.006.194.571.813.43
AIRGAirgain, Inc20190426A48.2437.841.358.0136.4929.83
AIRIAir Industri20190426A229.05186.00152.13163.7333.8722.27
AIRRFirst Trust20190426ETF21.6218.6818.5118.510.170.17
AIRTAir T Inc20190426A357.14268.65268.65268.650.000.00
AITApplied Indu20190426A54.1330.1010.8213.0519.0217.05
AIVApartment In20190426A3.442.100.180.291.911.81
AIZAssurant, In20190426A6.922.560.590.761.971.80
AJGArthur J. Ga20190426A6.096.401.682.494.713.91
AJRDAerojet Rock20190426A13.513.021.320.641.702.37
AJXGreat Ajax C20190426A17.786.993.003.223.993.77
AKAMAkamai Techn20190426A3.294.340.760.233.584.11
AKBAAkebia Thera20190426A18.9123.419.579.7813.8313.63
AKCAAkcea Therap20190426A71.9728.628.449.3820.1819.24
AKERAkers Biosci20190426A186.67176.51170.79168.195.718.31
AKGAsanko Gold20190426A88.42205.91251.80251.90-45.89-45.99
AKRAcadia Realt20190426A10.2715.4112.7713.302.642.23
AKRXAkorn, Inc.20190426A34.5227.5811.8411.5415.7416.04
AKTSAKOUSTIS TEC20190426A44.3521.578.9910.2412.5811.32
ALAir Lease Co20190426A7.0110.859.079.241.771.61
ALACAlberton Acq20190426A29.96
ALBAlbemarle Co20190426A5.163.030.471.132.571.91
ALBOAlbireo Phar20190426A152.3183.3838.7745.1444.6138.25
ALCAlcon Inc. O20190426A7.764.632.623.532.011.08
ALCOAlico Inc20190426A47.4633.8434.6732.58-0.841.26
ALDXAldeyra Ther20190426A36.8618.5313.8016.794.721.74
ALEALLETE, Inc.20190426A19.406.363.633.752.732.61
ALECAlector, Inc20190426A102.1045.4029.8030.1215.6015.28
ALEXAlexander &20190426A17.566.172.713.133.443.04
ALFAAlphaClone A20190426ETF25.1112.6111.1814.391.42-1.78
ALGAlamo Group,20190426A58.2826.3516.4520.839.905.52
ALGNAlign Techno20190426A10.665.312.373.102.942.21
ALGRAllegro Merg20190426A421.29423.35-39.84-39.84463.19463.19
ALGTAllegiant Tr20190426A23.4410.172.102.408.077.77
ALIMAlimera Scie20190426A224.49124.89112.97108.7211.9216.17
ALJJALJ Regional20190426A476.88190.2917.41156.75172.8833.54
ALKAlaska Air G20190426A6.735.072.524.192.550.89
ALKSAlkermes Inc20190426A9.827.47-0.311.717.795.77
ALLThe Allstate20190426A3.111.490.500.430.991.06
ALLEAllegion Pub20190426A7.706.585.664.670.921.91
ALLKAllakos Inc.20190426A143.3841.0434.7033.236.357.81
ALLOAllogene The20190426A61.2219.2710.4813.198.796.08
ALLTAllot Ltd. O20190426A106.0317.0931.6831.81-14.59-14.72
ALLYAlly Financi20190426A3.502.981.271.471.711.51
ALNAAllena Pharm20190426A77.3755.6637.7137.2517.9518.41
ALNYAlnylam Phar20190426A16.3110.606.697.653.912.95
ALOAlio Gold In20190426A35.6727.4821.6422.515.834.97
ALOTAstroNova, I20190426A88.3281.0837.7237.0943.3643.99
ALPNAlpine Immun20190426A483.13285.51280.30280.305.215.21
ALRMAlarm.com Ho20190426A17.0412.366.187.136.175.23
ALRNAileron Ther20190426A203.7195.2174.0976.8321.1218.38
ALSKAlaska Commu20190426A117.4161.4061.1161.110.290.29
ALSNALLISON TRAN20190426A5.633.652.401.781.241.87
ALTAltimmune, I20190426A59.2535.4013.1513.2022.2422.19
ALTMAltus Midstr20190426A56.6456.9424.6434.5232.3022.42
ALTRAltair Engin20190426A36.2010.157.528.362.631.79
ALTSProShares Mo20190426ETF37.6619.2419.2419.240.000.00
ALTYGlobal X Sup20190426ETF31.3616.8113.7013.703.113.11
ALVAutoliv, Inc20190426A10.456.183.283.222.902.96
ALXNAlexion Phar20190426A7.936.07-0.620.996.695.08
ALYAAlithya Grou20190426A225.4992.0427.3426.4664.7065.58
AMAntero Midst20190426A8.737.453.413.364.044.09
AMAGAMAG Pharmac20190426A29.0015.735.855.859.889.89
AMALAmalgamated20190426A174.4898.1796.9096.781.271.39
AMATApplied Mate20190426A2.462.680.29-0.152.392.84
AMBAAmbarella, I20190426A17.5412.846.627.736.215.11
AMBCAmbac Financ20190426A16.0316.180.591.2015.5914.98
AMCAMC ENTERTAI20190426A8.556.273.703.692.572.58
AMCAiShares Russ20190426ETF12.053.093.443.44-0.35-0.35
AMCXAMC Networks20190426A14.7418.281.75-0.5316.5318.81
AMDAdvanced Mic20190426A3.634.242.582.551.661.69
AMEAmetek, Inc.20190426A4.742.170.770.901.401.27
AMEDAmedisys Inc20190426A19.3612.247.298.144.954.10
AMEHApollo Medic20190426A165.4982.6684.5284.62-1.86-1.96
AMGAffiliated M20190426A11.054.512.512.682.001.83
AMGNAmgen Inc20190426A3.953.350.780.602.572.75
AMHAMERICAN HOM20190426A4.364.503.363.611.140.89
AMJJP Morgan Al20190426ETN4.144.602.132.242.472.36
AMKRAmkor Techno20190426A11.9522.65-0.96-0.1423.7422.86
AMLPAlerian MLP20190426ETF10.077.906.166.671.741.23
AMNAMN Healthca20190426A15.467.773.764.344.013.43
AMNBAmerican Nat20190426A145.49103.5898.1798.335.405.24
AMOTAllied Motio20190426A58.3683.3614.1916.8969.1666.46
AMPAmeriprise F20190426A6.193.211.851.681.361.53
AMPEAmpio Pharma20190426A47.3328.3822.4629.855.92-1.47
AMPHAmphastar Ph20190426A24.8313.380.190.7113.1912.67
AMRBAmerican Riv20190426A364.66101.36-10.4090.73111.7610.63
AMRCAmeresco, In20190426A26.7310.936.337.054.603.88
AMRHAmeri Holdin20190426A73.3999.2795.9795.963.303.32
AMRKA-Mark Preci20190426A245.36139.95120.69128.2519.2611.70
AMRSAmyris Inc.20190426A23.9629.017.9911.1521.0817.87
AMRXAmneal Pharm20190426A20.408.41-7.31-5.5715.7213.98
AMSAmerican Sha20190426A176.49137.23137.23137.230.000.00
AMSCAmerican Sup20190426A35.2017.576.285.1511.2912.42
AMSFAMERISAFE, I20190426A67.9723.3214.6214.638.718.69
AMSWAAmerican Sof20190426A42.5342.8915.5112.5327.3730.36
AMTAmerican Tow20190426A4.302.121.261.530.860.60
AMTBAmerant Banc20190426A169.48110.62103.12105.937.504.69
AMTBBAmerant Banc20190426A749.71223.82230.41233.31-6.59-9.49
AMTDTD Ameritrad20190426A3.774.040.431.293.612.76
AMTXAemetis, Inc20190426A580.71207.28625.27621.14-418.00-413.86
AMUETRACS Aleri20190426ETN17.8918.4619.5019.25-1.04-0.79
AMUBETRACS Aleri20190426ETN52.70
AMWDAmerican Woo20190426A37.7315.716.256.699.459.02
AMZAInfraCap MLP20190426ETF17.1713.649.6311.264.022.36
AMZNAmazon.Com I20190426A3.042.190.771.161.421.02
ANAutoNation,20190426A15.047.644.905.132.732.50
ANABAnaptysBio,20190426A40.1324.0614.8216.959.237.11
ANATAmerican Nat20190426A79.3947.5139.1940.858.336.67
ANDAAndina Acqui20190426A34.63
ANDEAndersons In20190426A29.9815.318.668.596.646.72
ANETArista Netwo20190426A9.595.833.414.052.421.79
ANFAbercrombie20190426A6.084.160.681.593.482.56
ANGIANGI Homeser20190426A13.4022.6935.0035.10-12.31-12.42
ANGLVanEck Vecto20190426ETF4.954.872.622.842.252.03
ANGOAngioDynamic20190426A47.7812.202.664.059.548.15
ANHAnworth Mort20190426A23.4519.1511.2211.677.867.42
ANIKAnika Therap20190426A57.2418.0111.3112.236.705.78
ANIPANI Pharmace20190426A97.5436.4518.6413.1417.8023.31
ANIXAnixa Biosci20190426A43.5725.5021.5621.273.954.24
ANSSAnsys Inc20190426A11.943.590.570.963.022.64
ANTMANTHEM, INC.20190426A5.784.752.623.002.131.75
ANYSphere 3D Co20190426A157.1378.3367.5163.6910.8214.63
AOAiShares Core20190426ETF8.727.163.793.803.373.37
AOBCAmerican Out20190426A11.9710.922.152.058.778.87
AOKiShares Core20190426ETF14.196.456.685.18-0.241.26
AOMiShares Core20190426ETF5.796.833.513.523.323.31
AONAon plc Clas20190426A9.576.334.675.111.661.22
AORiShares Core20190426ETF8.515.294.333.730.961.56
AOSA.O. Smith C20190426A4.712.851.391.541.461.32
AOSLAlpha and Om20190426A52.5227.82-0.090.9527.9026.87
APAmpco-Pittsb20190426A114.92101.0698.1097.942.963.12
APAApache Corpo20190426A3.852.980.300.682.672.29
APAMARTISAN PART20190426A12.1916.81-0.2013.8117.013.00
APDAir Products20190426A3.722.100.520.671.591.43
APDNApplied DNA20190426A356.42295.62246.58246.7149.0348.91
APEIAmerican Pub20190426A75.8146.4540.6341.215.825.24
APENApollo Endos20190426A827.86301.5688.7888.78212.78212.78
APHAmphenol Cor20190426A3.311.490.080.001.411.49
APHAAphria Inc.20190426A13.3614.307.217.087.097.22
APLEApple Hospit20190426A6.395.182.912.782.262.40
APLSApellis Phar20190426A47.0023.2412.4913.1210.7510.11
APMAptorum Grou20190426A318.54369.26367.37367.371.891.89
APOApollo Globa20190426A12.744.051.201.982.852.07
APOGApogee Enter20190426A13.865.731.682.394.053.35
APPFAppFolio, In20190426A25.178.942.804.486.144.46
APPNAppian Corpo20190426A19.7724.253.072.7321.1821.52
APPSDigital Turb20190426A30.1425.6714.1815.1811.4910.49
APRNBlue Apron H20190426A95.6688.6351.4070.6837.2317.95
APTAlpha Pro Te20190426A110.7942.0031.6522.2810.3519.72
APTOAptose Biosc20190426A80.8069.7853.1852.7416.5917.03
APTSPreferred Ap20190426A20.9012.988.639.774.363.21
APTVAptiv PLC20190426A5.983.28-0.71-0.243.993.52
APTXAptinyx Inc.20190426A70.4431.6312.0513.6219.5818.01
APVOAptevo Thera20190426A108.0195.0188.4189.816.615.20
APWCAsia Pacific20190426A212.3743.6343.6343.630.000.00
APYApergy Corpo20190426A27.6311.006.056.234.954.77
APYXApyx Medical20190426A55.6247.8331.1331.3716.7016.46
AQBAquaBounty T20190426A113.6172.6561.8862.2510.7810.41
AQMSAqua Metals,20190426A58.7590.2975.7477.8914.5512.40
AQNAlgonquin Po20190426A9.458.825.555.753.273.07
AQSTAquestive Th20190426A217.04148.41126.41127.7021.9920.70
AQUAEvoqua Water20190426A10.197.84-2.31-0.9410.158.77
ARANTERO RESOU20190426A13.4918.9912.196.046.815.96
ARAAmerican Ren20190426A57.3837.684.0011.8533.6925.85
ARAVAravive, Inc20190426A350.40159.69112.18107.6747.5152.02
ARAYAccuray Inco20190426A28.5636.6010.402.4126.2334.20
ARCARC Document20190426A93.1968.7570.4063.49-1.655.26
ARCBArcBest Corp20190426A26.0012.765.073.387.699.38
ARCCAres Capital20190426A5.734.201.541.702.672.50
ARCEArco Platfor20190426A209.89106.2478.8779.7727.3726.47
ARCHArch Coal, I20190426A28.9210.083.664.806.425.28
ARCOARCOS DORADO20190426A22.4616.697.677.709.028.99
ARCTArcturus The20190426A235.86230.15151.93148.2978.2281.87
ARDArdagh Group20190426A78.2945.9621.0827.8124.8818.03
ARDSAridis Pharm20190426A515.51386.44370.49370.4915.9515.95
ARDXArdelyx, Inc20190426A101.5243.8830.1729.2713.7114.61
AREAlexandria R20190426A7.933.391.531.701.861.70
ARECAMERICAN RES20190426A221.51193.68141.17141.1752.5052.50
ARESAres Managem20190426A10.614.941.531.853.413.09
ARGOArgo Group I20190426A32.2517.459.429.588.037.87
ARGTGlobal X MSC20190426ETF24.8816.1213.4715.372.650.75
ARIAPOLLO COMME20190426A5.4613.8610.4311.193.472.75
ARKFARK Fintech20190426ETF17.3213.6512.0412.851.600.80
ARKGARK Genomic20190426ETF17.3610.807.978.952.831.85
ARKKARK Innovati20190426ETF8.277.793.546.534.261.26
ARKQARK Autonomo20190426ETF13.025.53-4.173.349.712.19
ARKRArk Restaura20190426A388.06223.48223.48223.480.000.00
ARKWARK Next Gen20190426ETF7.873.722.282.461.441.26
ARLAmerican Rea20190426A170.93141.03141.03141.030.000.00
ARLOArlo Technol20190426A28.5624.0414.2715.059.768.98
ARLPAlliance Res20190426A8.005.692.072.163.623.53
ARMKARAMARK20190426A4.6132.5032.4032.950.13-0.39
ARNAArena Pharma20190426A30.9013.579.089.594.493.98
ARNCArconic Corp20190426A5.013.850.510.553.343.30
AROCArchrock Inc20190426A15.2610.415.794.594.635.83
AROWArrow Financ20190426A113.6056.0550.1650.885.895.17
ARPOAerpio Pharm20190426A145.48101.7798.70100.133.081.65
ARRARMOUR Resid20190426A5.658.096.516.971.631.27
ARTNAArtesian Res20190426A159.0260.4656.0554.244.416.22
ARTWArts-Way Man20190426A395.53250.27242.86250.277.410.00
ARVNArvinas, Inc20190426A181.3385.9148.5253.5737.3832.34
ARWArrow Electr20190426A8.404.872.703.052.171.82
ARWRArrowhead Re20190426A11.415.991.702.144.293.86
ARYAARYA Science20190426A52.13
ASBAssociated B20190426A8.684.591.381.423.213.17
ASCARDMORE SHIP20190426A41.1028.340.064.9828.2823.36
ASEAGlobal X FTS20190426ETF111.9031.3231.4831.32-0.160.00
ASETFlexShares R20190426ETF73.4829.3627.3627.362.002.00
ASFIAsta Funding20190426A299.79
ASGNASGN Incorpo20190426A16.698.824.044.844.783.98
ASHAshland Glob20190426A10.193.911.841.732.082.18
ASHRXtrackers Ha20190426ETF3.452.992.152.150.840.84
ASHSXtrackers Ha20190426ETF9.9541.5738.1738.173.413.41
ASHXXtrackers MS20190426ETF33.7488.4327.2188.4361.220.00
ASIXAdvanSix Inc20190426A34.7017.325.807.4111.529.91
ASMAvino Silver20190426A32.1138.5328.6929.079.849.46
ASMBAssembly Bio20190426A78.3330.0112.7315.7917.2814.21
ASNAAscena Retai20190426A87.3973.2610.0216.9563.2456.31
ASPNAspen Aeroge20190426A137.7188.5052.4865.6036.0222.90
ASPSAltisource P20190426A101.9347.1621.5123.6325.6523.53
ASPUASPEN GROUP,20190426A76.1949.6438.0439.0611.6110.58
ASRTAssertio The20190426A27.0928.219.458.5318.7619.68
ASRVAmeriServ Fi20190426A86.7763.8347.1747.1716.6616.66
ASTCAstrotech Co20190426A552.97714.28552.70589.98161.58124.30
ASTEAstec Indust20190426A31.3514.388.4510.685.933.70
ASURAsure Softwa20190426A52.7740.6914.6514.8126.0425.88
ASYSAmtech Syste20190426A62.8531.7218.3119.1113.4112.61
ATAtlantic Pow20190426A44.4032.3930.1130.142.292.25
ATECAlphatec Hol20190426A115.5991.6949.2453.3642.4538.32
ATENA10 NETWORKS20190426A30.7327.7717.1211.1410.6516.62
ATESTCTest Symbol20190426A24.5514.2914.2314.270.060.02
ATESTGTEST SYMBOL20190426A27.7915.2015.1915.190.000.00
ATGEAdtalem Glob20190426A11.353.851.121.432.732.42
ATHAthene Holdi20190426A4.772.421.060.861.361.57
ATHXAthersys, In20190426A63.3657.0130.0229.9227.4027.48
ATIAllegheny Te20190426A7.956.455.185.331.281.13
ATKRAtkore Inter20190426A19.877.941.581.926.366.03
ATLCAtlanticus H20190426A554.98194.11194.11194.110.000.00
ATLOAMES Nationa20190426A262.3296.8996.8996.890.000.00
ATMPiPath Select20190426ETF17.209.588.038.031.541.54
ATNIATN Internat20190426A69.9729.0710.7913.6018.2815.48
ATNMActinium Pha20190426A82.5084.7269.5267.9815.1916.74
ATNXAthenex, Inc20190426A33.2035.7413.2914.5722.4521.18
ATOAtmos Energy20190426A6.113.980.841.063.142.92
ATOMAtomera Inco20190426A277.19356.48314.91323.5641.5732.93
ATOSAtossa Thera20190426A69.5045.3427.9430.6517.4014.69
ATRAptarGroup,20190426A16.806.993.894.063.102.93
ATRAAtara Biothe20190426A50.0326.789.3712.6617.4114.12
ATRCAtriCure, In20190426A36.4622.6027.2527.23-4.65-4.63
ATRIAtrion Corp20190426A13.8218.2718.6820.76-0.300.00
ATROAstronics Co20190426A37.0814.741.531.8213.2112.92
ATRSAntares Phar20190426A37.0031.559.619.9721.9321.58
ATSGAir Transpor20190426A23.7717.432.403.4815.0213.95
ATTOAtento S.A.20190426A80.8742.0738.1845.633.89-3.56
ATUSAltice USA,20190426A4.423.621.191.612.432.01
ATVIActivision B20190426A2.512.970.790.332.192.65
ATXIAvenue Thera20190426A785.5569.5266.8169.152.700.36
AUBNAuburn Natio20190426A351.62106.0293.5686.2212.4619.80
AUDCAudioCodes L20190426A32.7021.8214.8015.767.026.06
AUGAuryn Resour20190426A94.6761.5738.6246.8022.9514.77
AUMNGolden Miner20190426A164.62141.08138.48138.562.602.52
AUPHAurinia Phar20190426A21.6016.399.079.207.327.19
AUSFGlobal X Ada20190426ETF26.2724.2124.2124.210.000.00
AUTOAutoWeb, Inc20190426A700.88214.42212.83214.471.59-0.05
AUYYamana Gold,20190426A44.0835.2425.6727.459.527.73
AVAAvista Corpo20190426A9.144.262.212.582.051.68
AVBAvalonBay Co20190426A7.403.441.471.871.981.57
AVCOAvalon Globo20190426A74.8853.9529.5230.4624.5123.53
AVDAmerican Van20190426A41.9420.586.5312.6414.057.94
AVEOAVEO Pharmac20190426A44.0954.1945.7046.428.487.76
AVGOBroadcom Inc20190426A4.732.880.000.332.882.56
AVGRAvinger, Inc20190426A78.40136.28121.43126.7314.859.55
AVIDAvid Technol20190426A26.4316.7712.0410.994.735.77
AVLRAvalara, Inc20190426A40.499.692.697.197.002.49
AVNSAvanos Medic20190426A20.558.455.205.743.262.71
AVNWAviat Networ20190426A204.2054.7838.9938.9915.8015.80
AVROAVROBIO, Inc20190426A177.6870.2451.1154.6219.1315.62
AVTAvnet, Inc.20190426A14.4821.631.250.7520.3820.88
AVXLAnavex Life20190426A75.1848.9818.6123.3930.3625.59
AVYAvery Dennis20190426A5.512.811.672.481.691.44
AVYAAvaya Holdin20190426A10.927.012.303.334.723.69
AWIArmstrong Wo20190426A7.772.851.731.911.120.94
AWKAmerican Wat20190426A4.672.471.191.411.261.12
AWRAmerican Sta20190426A14.976.822.793.384.033.44
AWREAware Inc20190426A185.37150.62150.62150.620.000.00
AWTMAware Ultra-20190426ETF2.171.151.151.150.000.00
AWXAvalon Holdi20190426A79.7942.2635.3838.906.883.36
AXAxos Financi20190426A19.268.583.474.875.113.71
AXASAbraxas Petr20190426A72.2762.3136.1134.6226.1527.65
AXDXAccelerate D20190426A43.6219.954.385.3515.5614.60
AXEAnixter Inte20190426A30.9511.036.646.394.394.64
AXGNAxogen, Inc.20190426A35.3818.4013.7512.404.666.00
AXGTAxovant Gene20190426A93.0195.5244.8048.8950.7147.05
AXJLWisdomTree A20190426ETF22.0015.6415.6415.640.000.00
AXLAmerican Axl20190426A7.935.582.152.093.433.49
AXNXAxonics Modu20190426A135.3091.9959.4064.4532.5927.54
AXPAmerican Exp20190426A2.771.750.640.651.101.10
AXRAMREP Corpor20190426A311.50323.03323.03323.030.000.00
AXSAxis Capital20190426A6.012.440.100.722.341.72
AXSMAxsome Thera20190426A26.4920.835.839.4815.0111.36
AXTAAxalta Coati20190426A4.524.202.462.171.742.03
AXTIAXT Inc20190426A29.8824.9813.4416.5211.548.46
AXUAlexco Resou20190426A108.1688.5661.9059.5326.6529.02
AYAtlantica Yi20190426A8.0310.851.161.259.699.60
AYIAcuity Brand20190426A19.306.752.333.134.423.62
AYTUAytu BioScie20190426A138.40124.44113.23113.7811.2210.66
AYXAlteryx, Inc20190426A14.838.714.195.154.533.56
AZOAutoZone, In20190426A11.197.053.433.673.503.27
AZPNAspen Techno20190426A9.788.831.921.736.917.10
AZREAzure Power20190426A183.4893.6671.9672.8321.7020.83
AZRXAzurRx BioPh20190426A167.92133.22104.47105.9928.7627.23
AZZAZZ Inc.20190426A36.9712.185.236.136.956.04
BBarnes Group20190426A24.9313.177.127.096.056.08
BABoeing Compa20190426A3.472.010.600.881.421.13
BABInvesco Taxa20190426ETF3.932.512.532.11-0.020.41
BACBank of Amer20190426A3.312.970.931.522.041.45
BAHBooz Allen H20190426A4.452.260.440.791.821.47
BALiPath Series20190426ETN31.3021.0621.0621.060.000.00
BAMBrookfield A20190426A2.161.810.670.711.141.10
BANCBanc of Cali20190426A13.497.693.134.934.562.76
BANDBandwidth In20190426A38.7914.856.216.308.648.55
BANFBancfirst Co20190426A48.5322.874.218.8018.6614.08
BANRBanner Corp.20190426A24.1111.064.416.016.655.04
BANXStoneCastle20190426A175.56172.55120.14120.0052.4052.54
BAPCredicorp LT20190426A19.996.723.044.163.682.56
BAPRInnovator S&20190426ETF24.9119.545.2719.5714.26-0.03
BASIBioanalytica20190426A235.82114.83114.83114.830.000.00
BATRALiberty Medi20190426A25.0426.928.117.0118.8119.92
BATRKLiberty Medi20190426A21.769.783.883.715.906.07
BATTAmplify Adva20190426ETF16.7038.8638.8638.860.000.00
BAXBaxter Inter20190426A4.062.491.781.280.721.21
BBBlackBerry L20190426A10.958.434.124.644.303.79
BBAXJPMorgan Bet20190426ETF16.6611.2611.1911.230.070.04
BBBYBed Bath & B20190426A6.346.42-0.310.436.735.99
BBCVirtus LifeS20190426ETF35.5621.6417.7517.473.894.17
BBCAJPMorgan Bet20190426ETF5.049.839.699.550.140.28
BBCPConcrete Pum20190426A491.06290.57284.76284.595.815.98
BBDCBarings BDC,20190426A17.7111.0011.1011.10-0.10-0.11
BBEUJPMorgan Bet20190426ETF4.353.983.793.820.190.15
BBGIBeasley Broa20190426A151.4195.7661.1982.2334.5713.53
BBHVanEck Vecto20190426ETF8.3611.569.029.142.552.42
BBJPJPMorgan Bet20190426ETF5.154.03-2.233.986.260.05
BBPVirtus LifeS20190426ETF35.2746.7816.6644.7430.112.03
BBREJPMorgan Bet20190426ETF4.8314.603.103.6111.5010.99
BBSAJPMorgan Bet20190426ETF4.513.522.503.521.020.00
BBSIBarrett Busi20190426A84.7745.0325.8426.3619.1918.66
BBUBrookfield B20190426A56.6128.2919.8324.868.463.42
BBUSJPMorgan Bet20190426ETF5.6312.6312.6312.630.000.00
BBWBuild-A-Bear20190426A62.3130.1219.4321.5710.708.55
BBXBBX Capital20190426A27.0417.5912.2313.185.354.41
BBYBest Buy Com20190426A3.432.874.681.69-1.801.19
BCBrunswick Co20190426A6.493.500.461.413.042.09
BCBPBCB Bancorp20190426A77.9679.8622.4025.1157.4554.75
BCCBoise Cascad20190426A16.677.931.253.876.684.07
BCDAberdeen Sta20190426ETF16.0312.2512.2512.250.000.00
BCEBCE, Inc.20190426A2.312.041.341.380.710.66
BCEIBONANZA CREE20190426A24.2020.847.028.2013.8212.65
BCIAberdeen Sta20190426ETF10.714.184.004.350.18-0.17
BCLIBrainstorm C20190426A135.9144.1746.1246.54-1.95-2.37
BCMiPath Pure B20190426ETN25.8817.2415.9116.371.320.87
BCMLBayCom Corp20190426A796.11239.84216.20216.2623.6423.57
BCOThe Brink's20190426A12.275.032.202.362.832.67
BCOMB Communicat20190426A213.42180.92180.92180.920.000.00
BCORBlucora, Inc20190426A27.8313.806.567.107.256.70
BCOVBrightcove,20190426A38.7447.1836.6438.2510.558.95
BCOW1895 Bancorp20190426A165.95112.68112.68112.680.000.00
BCPCBalchem Corp20190426A31.0312.787.757.605.035.18
BCRXBioCryst Pha20190426A23.1517.2110.1910.837.026.38
BCSFBain Capital20190426A37.2530.8722.9525.117.925.76
BCTFBancorp 34,20190426A241.59
BDCBelden Inc.20190426A15.134.06-4.70-5.698.769.75
BDCSUBS AG Excha20190426ETN39.3334.4534.4134.400.040.05
BDCZETRACS Wells20190426ETN111.28
BDGEBridge Banco20190426A91.03118.7651.3053.2367.4765.53
BDLFlanigan's E20190426A495.45337.97337.97337.970.000.00
BDNBrandywine R20190426A6.705.282.212.813.072.42
BDRBlonder Tong20190426A508.44220.69217.68217.683.013.01
BDSIBioDelivery20190426A23.0622.245.375.7316.8816.52
BDXBecton, Dick20190426A5.282.641.861.730.790.92
BEBloom Energy20190426A28.1217.7911.8612.165.945.63
BEATBioTelemetry20190426A19.9715.408.589.746.825.67
BECNBeacon Roofi20190426A14.8916.604.8213.5711.783.03
BELFABel Fuse Inc20190426A491.35381.52372.10367.189.4314.34
BELFBBel Fuse Inc20190426A145.7644.2236.7636.847.467.38
BENFranklin Res20190426A5.523.182.221.920.961.26
BEPBrookfield R20190426A5.184.031.831.332.202.70
BERYBerry Global20190426A5.472.281.161.191.111.09
BFABrown-Forman20190426A34.6521.6919.8020.411.891.28
BFBBrown-Forman20190426A4.162.120.820.941.311.18
BFAMBRIGHT HORIZ20190426A21.017.854.294.423.563.43
BFCBank First C20190426A433.69312.47287.22287.2225.2525.25
BFINBankFinancia20190426A29.4015.669.379.366.296.30
BFITGlobal X Hea20190426ETF156.1136.1636.1636.160.000.00
BFORBarron's 40020190426ETF17.30142.606.846.92135.76135.68
BFSSaul Centers20190426A65.7135.9535.5033.740.452.21
BFSTBusiness Fir20190426A119.4397.9086.1690.2911.737.61
BGBunge Limite20190426A5.455.101.162.803.932.30
BGCPBGC Partners20190426A18.3720.288.487.0111.8013.27
BGFVBig 5 Sporti20190426A68.6356.4339.1044.4917.3311.94
BGGBriggs & Str20190426A21.4214.981.494.6013.5010.41
BGIBirks Group20190426A296.89236.03196.93196.9339.1039.10
BGRNiShares Glob20190426ETF24.2915.2614.3614.360.900.90
BGSB&G Foods, I20190426A8.774.512.792.971.731.54
BGSFBG Staffing20190426A57.9733.7718.7524.7115.029.06
BHBiglari Hold20190426A112.2954.6539.9841.7113.9512.22
BHBBar Harbor B20190426A86.5371.4850.7851.1720.7020.31
BHCBausch Healt20190426A4.693.73-0.610.574.343.15
BHEBenchmark El20190426A6.864.72-0.33-0.145.054.86
BHFBrighthouse20190426A7.524.421.011.703.412.72
BHLBBerkshire Hi20190426A18.607.172.933.964.243.21
BHRBraemar Hote20190426A23.6512.596.659.475.943.12
BHTGBioHiTech Gl20190426A175.01164.65140.25146.0224.4018.63
BHVNBiohaven Pha20190426A27.6421.4914.8916.426.605.07
BIBProShares Ul20190426ETF11.558.110.342.817.775.30
BIBLInspire 10020190426ETF38.6829.2222.8325.096.394.13
BICKFirst Trust20190426ETF51.4527.6527.5427.650.110.00
BIGBig Lots, In20190426A10.204.913.103.281.811.63
BIIBBiogen Inc.20190426A6.433.831.601.652.242.19
BILSPDR Bloombe20190426ETF1.091.001.001.000.000.00
BIMIBOQI Interna20190426A193.83132.70138.35139.18-5.65-6.48
BIOBio-Rad Labo20190426A21.908.724.355.134.373.59
BIOBBio-Rad Labo20190426A102.96102.27102.27102.270.000.00
BIOCBiocept, Inc20190426A81.8277.5857.3366.4120.2511.17
BIOLBiolase, Inc20190426A477.91249.26249.00249.000.260.26
BIOXBioceres Cro20190426A251.31225.54208.76203.4216.7822.12
BIPBrookfield I20190426A6.214.071.891.792.182.28
BISProShares Ul20190426ETF21.2215.6813.5113.962.171.72
BIVVanguard Int20190426ETF1.351.781.271.480.510.31
BIZDVanEck Vecto20190426ETF24.2410.107.177.332.932.77
BJBJs Wholesal20190426A12.154.481.481.882.992.59
BJANInnovator S&20190426ETF28.9514.3514.3514.350.000.00
BJKVanEck Vecto20190426ETF18.9014.3914.2114.240.180.15
BJRIBJ's Restaur20190426A23.4012.513.184.349.338.17
BJULInnovator S&20190426ETF17.0410.115.105.275.014.84
BKBank of New20190426A2.251.960.050.221.921.74
BKCCBlackRock Ca20190426A24.1713.185.496.977.696.21
BKDBrookdale Se20190426A16.1613.056.576.556.486.51
BKEThe Buckle,20190426A16.077.375.085.412.281.96
BKEPBlueknight E20190426A119.6585.6848.3762.3137.3023.36
BKFiShares MSCI20190426ETF10.295.903.794.522.121.38
BKHBlack Hills20190426A11.024.451.061.703.392.75
BKIBlack Knight20190426A8.683.611.711.821.901.79
BKLNInvesco Seni20190426ETF4.362.701.952.250.750.45
BKNGBooking Hold20190426A11.374.783.422.951.861.73
BKSCBank of Sout20190426A80.9944.1339.0739.075.055.05
BKTIBK Technolog20190426A176.51102.8223.6134.1879.2168.63
BKUBankunited,20190426A6.373.392.002.251.391.14
BKYIBIO-key Inte20190426A366.36333.73333.73333.730.000.00
BLBlackLine, I20190426A29.5710.163.774.306.395.86
BLBDBlue Bird Co20190426A40.6830.2823.9326.146.354.14
BLCMBellicum Pha20190426A49.3529.6111.2112.2218.4017.39
BLCNReality Shar20190426ETF38.7813.4213.2713.270.150.15
BLDTopBuild Cor20190426A22.8910.323.233.257.097.07
BLDPBallard Powe20190426A32.6731.538.785.9222.7725.61
BLDRBuilders Fir20190426A8.8044.342.673.1041.6942.07
BLESInspire Glob20190426ETF264.90197.78197.78197.780.000.00
BLFSBioLife Solu20190426A72.8033.8615.2818.6818.5815.18
BLHYVirtus Newfl20190426ETF65.4437.4838.2837.72-0.80-0.24
BLINBridgeline D20190426A199.30231.57210.02211.1321.5620.45
BLKBlackrock, I20190426A9.083.862.012.451.861.41
BLKBBlackbaud, I20190426A18.266.993.204.023.782.96
BLLBall Corpora20190426A2.672.191.611.720.580.46
BLMNBloomin' Bra20190426A10.299.222.953.466.275.76
BLNKBlink Chargi20190426A73.3154.6614.0240.8240.6313.84
BLOKAmplify Tran20190426ETF16.8713.3012.9812.040.321.26
BLPHBellerophon20190426A194.27155.15147.13143.548.0211.61
BLUEbluebird bio20190426A22.3010.043.213.876.836.17
BLVVanguard Lon20190426ETF3.481.711.411.510.310.21
BLXBanco Latino20190426A32.4220.667.9010.8612.759.80
BMCHBMC Stock Ho20190426A14.746.932.552.404.384.53
BMIBadger Meter20190426A29.2714.1910.054.684.149.50
BMLPDorsey Wrigh20190426ETF59.60102.32102.32102.320.000.00
BMOBank of Mont20190426A1.491.490.490.621.010.88
BMRABIOMERICA IN20190426A157.4891.9984.7384.737.267.26
BMRCBank of Mari20190426A166.5166.1353.3454.6812.8011.45
BMRNBioMarin Pha20190426A14.355.222.532.112.693.10
BMTCBryn Mawr Ba20190426A53.5719.3212.1913.047.136.28
BMYBristol-Myer20190426A2.263.933.643.540.300.40
BNDVanguard Tot20190426ETF1.241.090.490.290.590.80
BNDCFlexShares C20190426ETF23.92520.55-20.29-20.29540.84540.84
BNDWVanguard Tot20190426ETF3.751.551.471.410.080.14
BNDXVanguard Tot20190426ETF1.795.585.535.530.070.07
BNEDBarnes & Nob20190426A30.8011.904.607.017.304.89
BNFTBenefitfocus20190426A24.8721.197.4710.9013.7110.29
BNGOBionano Geno20190426A687.02640.53564.10564.1076.4376.43
BNKDMicroSectors20190426ETN22.45
BNKOMicroSectors20190426ETN28.67
BNKUMicroSectors20190426ETN17.47
BNKZMicroSectors20190426ETN28.45
BNSBank of Nova20190426A1.861.580.580.641.010.94
BNSOBonso Electr20190426A1004.49614.34625.09625.09-10.75-10.75
BOCHBank of Comm20190426A118.5154.7047.7549.546.945.15
BOCTInnovator S&20190426ETF21.156.846.426.140.410.70
BOHBank of Hawa20190426A14.128.884.614.854.284.03
BOKFBOK Financia20190426A38.0812.355.835.606.526.75
BOMNBoston Omaha20190426A102.5462.3251.3551.3110.9711.01
BONDPIMCO Active20190426ETF2.151.341.020.990.330.36
BOOMDMC Global I20190426A43.3931.14-5.005.3836.1425.76
BOOTBoot Barn Ho20190426A15.017.284.214.903.062.38
BOSCB.O.S. Bette20190426A263.76121.77113.35113.358.428.42
BOSSGlobal X Fou20190426ETF37.71130.468.7913.67121.67116.79
BOTJBank of the20190426A478.85404.80404.80404.800.000.00
BOTZGlobal X Fun20190426ETF4.776.403.423.492.992.93
BOUTInnovator IB20190426ETF55.0530.3116.2418.3714.0711.94
BOXBOX, INC.20190426A6.575.702.533.083.172.62
BOXLBoxlight Cor20190426A81.1350.4037.1139.3413.2911.06
BPFHBoston Priva20190426A16.4813.66-3.95-0.0917.6113.75
BPMCBlueprint Me20190426A37.3713.276.707.536.575.74
BPMPBP Midstream20190426A23.4121.7432.564.38-10.8217.36
BPMXBioPharmX Co20190426A106.89131.1863.9667.8367.2438.09
BPOPPopular Inc20190426A9.584.050.841.503.212.55
BPRNThe Bank of20190426A358.27146.25137.69137.698.568.56
BPTBP Prudhoe B20190426A33.8423.139.9811.7013.1511.42
BPTHBio-Path Hol20190426A63.4335.5123.1724.5912.3410.92
BPYBrookfield P20190426A4.825.071.861.873.223.21
BRBroadridge F20190426A6.243.320.951.172.372.15
BRCBrady Corpor20190426A12.675.511.681.983.833.53
BREWCraft Brew A20190426A33.4633.375.395.5927.9827.78
BRFVanEck Vecto20190426ETF56.9672.1570.0570.022.102.13
BRGBluerock Res20190426A18.3412.853.173.949.688.90
BRIDBridgford Fo20190426A372.16357.14355.96357.141.170.00
BRKABerkshire Ha20190426A0.000.01
BRKBBERKSHIRE HA20190426A2.131.590.310.661.280.94
BRKLBrookline Ba20190426A13.4419.392.913.5216.4815.87
BRKRBruker Corpo20190426A11.105.340.730.554.614.80
BRKSBrooks Autom20190426A15.1320.220.43-2.1719.7922.40
BRNBarnwell Ind20190426A165.5274.8879.6879.68-4.79-4.79
BROBrown & Brow20190426A3.803.281.621.781.661.51
BROGBrooge Energ20190426A19.82
BRPABig Rock Par20190426A62.2767.3667.3667.360.000.00
BRQSBorqs Techno20190426A1725.501678.141662.251662.2515.8915.89
BRTBRT Apartmen20190426A40.4028.6328.8828.79-0.25-0.16
BRXBRIXMOR PROP20190426A5.915.091.501.803.593.28
BRYBerry Corpor20190426A20.0122.012.893.4619.1218.55
BRZUDirexion Dai20190426ETF6.384.092.101.722.002.37
BSAEInvesco Bull20190426ETF36.7223.3022.6822.680.620.62
BSBEInvesco Bull20190426ETF36.9527.4427.4427.440.000.00
BSCEInvesco Bull20190426ETF36.8319.7019.7019.700.000.00
BSCKInvesco Bull20190426ETF4.723.683.023.040.650.64
BSCLInvesco Bull20190426ETF4.913.513.003.010.500.50
BSCMInvesco Bull20190426ETF5.233.223.143.150.080.07
BSCNInvesco Bull20190426ETF7.113.072.802.740.260.32
BSCOInvesco Bull20190426ETF9.854.602.992.991.611.61
BSCPInvesco Bull20190426ETF11.915.895.435.280.460.61
BSCQInvesco Bull20190426ETF14.8512.7611.6111.631.151.13
BSCRInvesco Bull20190426ETF12.301.160.370.830.790.33
BSCSInvesco Bull20190426ETF25.8721.5821.9725.49-0.39-3.91
BSDEInvesco Bull20190426ETF19.8415.4515.3215.320.140.14
BSETBassett Furn20190426A193.9588.6469.6178.8919.039.75
BSGMBioSig Techn20190426A84.6461.0847.4150.1813.6810.90
BSIGBrightSphere20190426A15.827.381.412.175.975.21
BSJKInvesco Bull20190426ETF4.323.423.413.410.010.01
BSJLInvesco Bull20190426ETF6.783.193.002.940.190.25
BSJMInvesco Bull20190426ETF4.923.213.173.170.040.04
BSJNInvesco Bull20190426ETF16.3116.9114.7816.792.130.12
BSJOInvesco Bull20190426ETF10.327.551.545.446.012.11
BSJPInvesco Bull20190426ETF33.9123.4621.7423.371.710.08
BSJQInvesco Bull20190426ETF14.8629.2226.4123.602.815.62
BSMBlack Stone20190426A24.3111.35-0.340.1511.6911.20
BSQRBSQUARE Corp20190426A857.01796.91796.91796.910.000.00
BSRRSierra Banco20190426A80.9126.9211.4619.1515.457.77
BSTCBioSpecifics20190426A114.7255.3533.4637.1721.8918.18
BSVVanguard Sho20190426ETF1.260.520.450.450.070.06
BSVNBank7 Corp.20190426A253.82124.26114.28113.939.9810.32
BSXBoston Scien20190426A2.776.52-1.851.148.375.39
BTAIBioXcel Ther20190426A201.0856.5445.7145.9210.8310.63
BTALAGFiQ U.S. M20190426ETF28.9317.2713.6714.073.613.20
BTEBaytex Energ20190426A50.0643.3819.8430.4723.3212.85
BTECPrincipal He20190426ETF31.733.415.833.41-2.420.00
BTGB2Gold Corp.20190426A36.5930.4815.6816.2714.7014.21
BTNBallantyne S20190426A309.92256.34239.59236.1016.7520.23
BTUPeabody Ener20190426A9.635.250.200.885.054.37
BURLBURLINGTON S20190426A8.974.501.672.442.832.06
BUSEFirst Busey20190426A18.6210.983.914.487.076.50
BUYUSCF SummerH20190426ETF158.6422.6122.6122.610.000.00
BUYNUSCF SummerH20190426ETF87.85
BVBrightView H20190426A36.308.763.347.235.421.53
BVALBrand Value20190426ETF18.7712.637.322.465.3110.16
BVSNBroadvision20190426A222.17146.73109.33109.3337.4037.40
BWBabcock & Wi20190426A139.6994.6380.7985.0313.849.60
BWABorgWarner I20190426A4.1713.47-1.67-1.5415.1515.02
BWBBridgewater20190426A38.4034.5014.9617.2419.5417.26
BWENBroadwind En20190426A297.87215.32141.43150.2473.8965.08
BWFGBankwell Fin20190426A132.4865.7363.8264.741.910.98
BWLABowl America20190426A721.48
BWXSPDR Bloombe20190426ETF4.501.671.161.190.510.48
BWXTBWX Technolo20190426A11.224.711.912.182.802.53
BWZSPDR Bloombe20190426ETF32.8426.7726.7726.770.000.00
BXThe Blacksto20190426A3.013.532.402.461.141.08
BXCBlueLinx Hol20190426A52.2923.8511.0513.2612.8010.59
BXGBluegreen Va20190426A59.1922.097.558.9114.5413.18
BXMTBlackstone M20190426A3.132.590.971.051.631.55
BXPBoston Prope20190426A5.682.590.750.851.841.74
BXSBancorpSouth20190426A12.267.802.733.145.064.65
BYByline Banco20190426A38.5722.388.619.3513.7713.03
BYDBoyd Gaming20190426A14.6814.579.529.315.055.26
BYFCBroadway Fin20190426A80.4261.2138.5738.5722.6422.64
BYLDiShares Yiel20190426ETF8.105.335.395.33-0.060.00
BYSIBeyondSpring20190426A219.93152.2955.9566.8796.3485.42
BZHBeazer Homes20190426A21.1814.513.299.7011.224.81
BZQProShares Ul20190426ETF9.285.332.401.512.933.83
CCitigroup In20190426A1.642.901.842.031.060.87
CAAPCorporacion20190426A90.0350.4629.3026.9321.1623.52
CAASChina Automo20190426A261.35185.65135.26151.7750.3833.88
CACCamden Natio20190426A154.2879.6678.2478.371.421.30
CACCCredit Accep20190426A30.0814.389.228.625.135.74
CACGClearBridge20190426ETF25.7319.0519.0319.000.030.06
CACICACI INTERNA20190426A21.557.723.985.083.742.64
CADECadence Banc20190426A7.604.240.801.263.442.98
CAECAE INC20190426A7.558.14-2.121.8910.266.25
CAGConagra Bran20190426A3.532.932.242.100.690.84
CAHCardinal Hea20190426A2.942.691.071.411.621.28
CAICAI Internat20190426A48.5619.1914.3815.134.814.06
CAKECheesecake F20190426A7.113.980.901.113.082.87
CALCaleres Inc20190426A14.904.981.952.243.032.74
CALACalithera Bi20190426A69.5851.3218.4621.9832.8629.34
CALFPacer US Sma20190426ETF10.0211.8713.4412.32-1.57-0.45
CALMCal-Maine Fo20190426A14.687.035.565.671.471.36
CALXCALIX, INC.20190426A30.1114.454.605.739.858.72
CAMPCalAmp Corp.20190426A15.1626.382.794.4523.5921.93
CAMTCamtek Ltd20190426A38.3336.1024.4222.7411.6813.36
CAPEiPath Shille20190426ETN15.357.787.518.31-0.05-0.53
CAPLCrossAmerica20190426A32.0436.7816.5319.4020.2417.37
CAPRCapricor The20190426A147.4387.3648.7951.0338.5836.33
CARAvis Budget20190426A11.479.456.466.652.992.80
CARACara Therape20190426A21.5914.6210.0310.304.594.33
CARECARTER BANK20190426A135.4888.2087.9487.830.270.37
CARGCarGurus, In20190426A19.3726.160.931.3125.2324.85
CAROCarolina Fin20190426A134.8782.0979.6577.322.444.76
CARSCars.com Inc20190426A12.976.554.094.662.461.89
CARVCarver Banco20190426A475.27212.56212.56212.560.000.00
CARZFirst Trust20190426ETF31.3836.3135.9435.940.370.37
CASACasa Systems20190426A30.7324.8411.3512.5213.4812.32
CASHMeta Financi20190426A29.0438.0918.4425.2819.6512.81
CASICASI Pharmac20190426A53.1039.2412.2614.8926.9824.35
CASSCass Informa20190426A67.7719.259.8710.749.388.51
CASYCasey's Gene20190426A11.536.602.723.673.882.93
CATCaterpillar20190426A2.721.800.900.860.900.94
CATBCatabasis Ph20190426A88.1981.3745.6452.1235.7229.55
CATCCAMBRIDGE BA20190426A196.88137.61137.61137.610.000.00
CATHGlobal X S&P20190426ETF14.2911.5011.0811.140.420.36
CATMCardtronics20190426A28.6712.004.825.937.186.07
CATOCATO CORP20190426A26.8613.286.556.656.736.63
CATSCatasys Inc.20190426A54.2830.5724.7026.845.873.74
CATYCathay Gener20190426A12.6434.332.412.8431.9231.50
CBChubb Limite20190426A3.292.370.590.771.781.60
CBANColony Bankc20190426A346.59250.03250.03250.030.000.00
CBATCBAK Energy20190426A290.03208.07191.75192.2316.3315.84
CBAYCymabay Ther20190426A22.3014.718.078.056.646.65
CBBCincinnati B20190426A34.6215.753.026.1212.739.63
CBFVCB Financial20190426A230.1288.7388.7388.730.000.00
CBIOCatalyst Bio20190426A57.7343.0532.6431.3510.4211.70
CBLCBL& Associa20190426A95.08101.9293.6490.819.1011.17
CBLICleveland Bi20190426A683.45353.17285.19284.9167.9868.26
CBMBCBM Bancorp,20190426A152.3682.44121.78121.78-39.34-39.34
CBMGCellular Bio20190426A149.4078.1857.2555.2120.9322.98
CBNKCapital Banc20190426A560.00302.40302.40302.400.000.00
CBOECboe Global20190426A5.362.771.091.461.691.32
CBONVanEck Vecto20190426ETF61.4262.5662.5662.560.000.00
CBPOChina Biolog20190426A19.4511.665.626.955.884.54
CBRECBRE GROUP,20190426A4.812.721.152.061.570.66
CBRLCracker Barr20190426A8.974.241.251.782.992.46
CBSHCommerce Ban20190426A7.777.070.510.676.566.40
CBTCabot Corpor20190426A18.557.623.594.264.033.36
CBTXCBTX, Inc. C20190426A111.3549.6232.0534.9617.5814.67
CBUCommunity Ba20190426A13.786.631.031.595.605.04
CBZCBIZ, Inc.20190426A13.727.653.764.273.883.37
CCThe Chemours20190426A6.883.35-0.17-0.053.533.40
CCBCoastal Fina20190426A687.58460.54455.37455.375.175.17
CCBGCapital City20190426A419.94225.23225.00225.480.24-0.24
CCCClarivate An20190426A20.8113.569.8110.113.753.45
CCCLChina Cerami20190426A198.56116.94113.37113.903.573.05
CCDCalamos Dyna20190426A37.7327.8313.3513.4614.4814.37
CCEPCoca-Cola Eu20190426A3.023.010.991.302.021.72
CCFChase Corpor20190426A146.2173.0768.9571.074.122.00
CCHCollier Cree20190426A69.7667.9667.7767.900.190.05
CCICrown Castle20190426A3.858.456.636.821.821.63
CCJCameco Corpo20190426A8.959.086.255.912.843.18
CCKCrown Holdin20190426A7.703.051.541.701.511.35
CCLCarnival Cor20190426A2.051.770.340.571.431.20
CCLPCSI Compress20190426A53.3247.1338.5938.828.548.31
CCMPCabot Microe20190426A20.5811.685.016.046.675.65
CCNECNB Financia20190426A223.99102.7466.8974.8435.8527.90
CCOClear Channe20190426A108.8552.6646.3346.446.346.22
CCOICogent Commu20190426A20.697.934.194.443.743.49
CCORCore Alterna20190426ETF72.1234.7132.3934.212.320.50
CCRCONSOL Coal20190426A36.9420.959.259.2711.7011.68
CCRCChina Custom20190426A537.52372.47372.00372.470.470.00
CCRNCross Countr20190426A36.4132.633.575.1829.0527.55
CCSCENTURY COMM20190426A15.937.610.432.547.185.07
CCXIChemoCentryx20190426A32.2218.104.415.2013.6912.90
CDAYCeridian HCM20190426A22.146.007.436.19-1.43-0.19
CDCVictoryShare20190426ETF10.1410.857.928.132.932.72
CDECoeur Mining20190426A29.0220.8010.849.979.9510.82
CDEVCentennial R20190426A10.858.32-0.87-2.139.1910.45
CDKCDK Global,20190426A6.683.461.131.422.332.04
CDLVictoryShare20190426ETF12.909.711.221.248.498.47
CDLXCardlytics,20190426A64.7125.5417.5716.227.979.32
CDMOAvid Bioserv20190426A67.1433.9311.9622.1521.9811.78
CDNACareDx, Inc.20190426A28.1625.6714.0819.7511.595.92
CDNSCadence Desi20190426A3.204.451.012.343.442.12
CDORCondor Hospi20190426A167.7056.2956.3256.32-0.03-0.03
CDRCedar Realty20190426A47.0941.6729.3032.3312.379.34
CDTXCidara Thera20190426A127.4785.5261.0761.0224.4524.50
CDWCDW Corporat20190426A6.743.551.731.971.821.58
CDXCChromaDex Co20190426A55.1440.2518.5917.9521.6622.30
CDXSCodexis, Inc20190426A19.589.292.724.966.574.33
CDZICADIZ, Inc.20190426A26.2118.686.817.2511.8711.43
CECelanese Cor20190426A6.085.661.261.544.404.12
CECECeco Environ20190426A44.2434.3713.6514.1320.7220.24
CEFSSaba Closed-20190426ETF51.4123.1123.0823.110.030.00
CEICamber Energ20190426A85.9680.5766.5666.6014.0113.97
CEIXCONSOL Energ20190426A35.3815.757.329.888.435.87
CELCellcom Isra20190426A108.2464.4455.5754.228.8710.22
CELCCelcuity Inc20190426A435.48165.06125.03125.0340.0340.03
CELHCelsius Hold20190426A102.3766.0472.7973.07-6.75-7.03
CELPCypress Envi20190426A438.34250.10246.32246.323.783.78
CEMBiShares J.P.20190426ETF26.6418.5318.5118.470.020.06
CEMIChembio diag20190426A145.71150.02134.28137.5815.7412.44
CENTCentral Gard20190426A27.6415.285.217.6610.077.62
CENTACentral Gard20190426A17.8114.792.823.0011.9711.79
CENXCentury Alum20190426A14.8411.865.996.315.885.55
CEPUCentral Puer20190426A31.3821.381.746.2919.6415.09
CEQPCrestwood Eq20190426A22.099.754.905.364.864.40
CERCCerecor Inc.20190426A86.7342.6127.1724.1915.4318.42
CERNCerner Corp20190426A6.015.762.313.153.452.61
CERSCerus Corp20190426A18.0619.453.353.4516.1016.03
CETVCentral Euro20190426A38.7714.59-2.13-1.7816.7216.36
CETXCEMTREX INC.20190426A213.13223.01209.06213.9613.959.05
CEVACEVA Inc.20190426A41.1318.2511.3112.106.946.15
CEWWisdomTree20190426ETF41.4148.0948.0948.090.000.00
CEYVictoryShare20190426ETF30.2723.2123.2423.24-0.03-0.03
CEZVictoryShare20190426ETF11.68
CFCF Industrie20190426A4.672.550.870.981.681.57
CFAVictoryShare20190426ETF12.946.785.725.721.061.06
CFBICommunity Fi20190426A152.75210.26210.10210.100.160.16
CFFACF Finance A20190426A244.6777.8663.0363.0314.8314.83
CFFIC&F Financia20190426A587.95404.89374.07375.2230.8229.67
CFFNCapitol Fede20190426A9.858.601.221.357.387.28
CFGCitizens Fin20190426A2.863.230.580.632.652.60
CFMSConformis, I20190426A54.6139.0319.2620.0419.7719.00
CFOVictoryShare20190426ETF12.456.225.726.110.500.10
CFRCullen/Frost20190426A9.964.793.193.711.601.08
CFRXContraFect C20190426A329.38287.12226.40226.3460.7260.78
CFXColfax Corpo20190426A4.953.460.791.572.661.88
CGThe Carlyle20190426A13.146.733.744.293.002.44
CGACHINA GREEN20190426A369.83268.66242.20242.2026.4626.46
CGBDTCG BDC, Inc20190426A10.026.181.171.085.015.10
CGCCanopy Growt20190426A5.644.081.622.012.462.07
CGENCompugen Ltd20190426A94.1268.5945.6931.9322.8936.65
CGIXCancer Genet20190426A116.0089.4871.6280.7417.858.74
CGNXCognex Corp20190426A7.6711.728.077.673.654.06
CGOCalamos Glob20190426A106.88135.0440.6937.7794.3597.27
CGWInvesco S&P20190426ETF9.455.274.284.570.990.70
CHADDirexion Dai20190426ETF13.539.515.536.363.973.15
CHAPChaparral En20190426A64.3343.6433.5034.6610.148.98
CHAUDirexion Dai20190426ETF4.284.282.061.602.222.68
CHCIComstock Hol20190426A335.79154.10141.34154.1012.770.00
CHCOCity Holding20190426A51.5135.4016.8618.0618.5417.34
CHCTCommunity He20190426A30.0217.0810.127.866.969.22
CHDChurch & Dwi20190426A3.681.690.120.861.570.83
CHDNChurchill Do20190426A15.407.973.134.214.843.76
CHEChemed Corpo20190426A27.349.456.136.153.323.30
CHEFThe Chef's W20190426A40.5115.516.908.038.617.49
CHEKCheck-Cap Lt20190426A268.92183.12177.34185.405.78-2.27
CHEPAGFiQ U.S. M20190426ETF236.8835.0835.0835.080.000.00
CHFSCHF Solution20190426A159.9186.7937.6445.4449.1541.35
CHGGCHEGG, INC.20190426A6.704.010.911.403.102.61
CHGXChange Finan20190426ETF24.3110.2910.2910.290.000.00
CHHChoice Hotel20190426A11.034.982.682.732.302.25
CHICalamos Conv20190426A11.8315.6712.6312.913.042.76
CHICGlobal X MSC20190426ETF299.4986.9980.0682.276.934.73
CHIEGlobal X MSC20190426ETF253.911508.221508.221508.220.000.00
CHIIGlobal X MSC20190426ETF205.02205.67205.67205.670.000.00
CHIKGlobal X MSC20190426ETF125.5745.1145.1145.110.000.00
CHILGlobal X MSC20190426ETF140.26105.56105.56105.560.000.00
CHIMGlobal X MSC20190426ETF288.49124.76124.76124.760.000.00
CHIQGlobal X MSC20190426ETF17.3748.9518.1213.0130.8335.94
CHIRGlobal X MSC20190426ETF180.77102.01102.01102.010.000.00
CHISGlobal X MSC20190426ETF891.15104.70104.70104.700.000.00
CHIUGlobal X MSC20190426ETF23.73
CHIXGlobal X MSC20190426ETF17.9220.1229.7232.04-9.60-11.91
CHKChesapeake E20190426A33.9737.3225.0627.6512.289.68
CHKPCheck Point20190426A5.908.264.204.664.053.59
CHMAChiasma, Inc20190426A88.6171.6229.7130.5041.9141.12
CHMGChemung Fina20190426A145.44129.16121.86119.137.3010.03
CHMICHERRY HILL20190426A9.8811.464.985.656.485.80
CHNALoncar China20190426ETF178.50410.97600.09600.09-189.12-189.12
CHNRChina Natura20190426A381.41208.61197.60200.9011.017.71
CHRACharah Solut20190426A359.68126.18112.76114.8513.4211.33
CHRSCoherus BioS20190426A25.478.633.315.695.322.94
CHRWC.H. Robinso20190426A4.6713.289.4410.343.842.94
CHSChicos FAS,20190426A28.0020.725.878.6114.8412.10
CHTRCharter Comm20190426A7.065.091.151.423.943.68
CHUYChuy's Holdi20190426A31.7115.446.286.509.168.95
CHWCalamos Glob20190426A17.299.407.158.152.251.25
CHYCalamos Conv20190426A19.6346.250.320.4145.9345.85
CICIGNA Corpor20190426A4.753.461.531.781.921.68
CIACitizens, In20190426A52.8742.0231.6128.2710.4113.75
CIBRFirst Trust20190426ETF12.758.435.008.013.430.42
CIDVictoryShare20190426ETF60.6478.5078.5078.500.000.00
CIDMCinedigm Cor20190426A310.13369.57144.97172.81224.60196.75
CIENCiena Corpor20190426A3.352.970.250.522.722.45
CIFSChina Intern20190426A81.0462.8053.2763.559.52-0.76
CIGIColliers Int20190426A16.1310.919.098.351.822.56
CILVictoryShare20190426ETF38.99
CIMChimera Inve20190426A5.454.352.672.811.671.55
CINFCincinnati F20190426A4.583.800.680.793.123.01
CINRCINER RESOUR20190426A106.0556.2155.3855.420.830.79
CIOCITY OFFICE20190426A16.498.223.974.424.253.80
CIRCIRCOR Inter20190426A117.6939.9416.5819.4623.3620.48
CITCIT Group In20190426A6.512.460.100.132.362.34
CIVBCivista Banc20190426A114.4047.9645.4244.972.542.99
CIXComp X Inter20190426A217.26133.06143.74143.74-10.68-10.68
CIZVictoryShare20190426ETF32.9650.9134.5034.5016.4216.42
CIZNCitizens Hol20190426A890.34412.71220.09220.09192.62192.62
CJJDChina Jo-Jo20190426A108.7676.8449.6246.6527.2230.19
CKHSeacor Holdi20190426A82.8223.698.4611.2615.2312.43
CKPTCheckpoint T20190426A245.92227.42163.60195.3763.8232.05
CKXCKX Lands, I20190426A154.40150.85150.85150.850.000.00
CLColgate-Palm20190426A2.513.992.172.721.821.27
CLARClarus Corpo20190426A30.0618.248.009.9610.248.29
CLBCore Laborat20190426A12.553.671.581.802.081.87
CLBKColumbia Fin20190426A28.5815.7510.3310.405.425.35
CLBSCaladrius Bi20190426A242.02139.76123.42121.5316.3418.24
CLCTCollectors U20190426A80.4633.0117.0517.3315.9515.67
CLDBCORTLAND BNC20190426A1032.931275.621275.621275.620.000.00
CLDRCloudera, In20190426A9.578.093.373.214.724.88
CLDTCHATHAM LODG20190426A12.128.574.755.023.823.55
CLDXCelldex Ther20190426A51.7141.2316.7117.5024.5223.73
CLFCleveland-Cl20190426A10.1014.009.5410.604.483.42
CLFDClearfield,20190426A147.63122.3178.3080.7744.0141.54
CLGXCorelogic, I20190426A7.303.692.603.081.100.61
CLHClean Harbor20190426A15.995.975.335.520.640.44
CLIMack-Cali Re20190426A11.564.411.381.183.043.23
CLIRClearSign Te20190426A195.35249.76249.30249.300.460.46
CLIXProShares Lo20190426ETF19.4713.048.6811.484.361.57
CLMTCalumet Spec20190426A104.6472.2944.9542.0827.3530.21
CLNCColony Credi20190426A25.5020.414.236.3216.1714.09
CLNEClean Energy20190426A33.1532.2616.9113.2115.3319.05
CLNYColony Capit20190426A20.7915.7812.7113.353.052.43
CLOUGlobal X Clo20190426ETF28.7125.9228.3629.51-2.45-3.59
CLPRClipper Real20190426A73.1440.0437.6238.692.421.35
CLPSCLPS Incorpo20190426A277.47130.7566.96108.8063.7921.95
CLRCONTINENTAL20190426A7.096.901.321.755.585.15
CLRBCellectar Bi20190426A171.99158.96145.44145.0013.5113.96
CLRGIQ Chaikin U20190426ETF13.069.887.607.602.282.28
CLROClearOne, In20190426A382.50260.85253.38259.347.471.51
CLSCelestica, I20190426A15.9814.694.771.689.9313.02
CLSDClearside Bi20190426A83.6887.1451.3360.6435.8126.50
CLSNCelsion Corp20190426A110.4497.9159.2684.5538.6513.62
CLTLInvesco Trea20190426ETF3.101.661.661.660.000.00
CLUBTown Sports20190426A88.4366.0726.8836.2039.1929.87
CLVSClovis Oncol20190426A16.308.214.345.053.873.17
CLWClearwater P20190426A35.9717.4819.349.37-1.858.11
CLWTEuro Tech Ho20190426A225.62100.4739.56101.5360.90-1.07
CLXClorox Compa20190426A3.441.991.121.010.880.98
CLXTCalyxt, Inc.20190426A116.89113.6771.7773.5541.9040.12
CMCanadian Imp20190426A2.061.310.580.620.730.69
CMAComerica Inc20190426A5.213.480.120.683.362.80
CMBSiShares CMBS20190426ETF12.338.748.748.740.000.00
CMCCommercial M20190426A6.3415.3812.3112.903.082.53
CMCLCaledonia Mi20190426A147.0693.8080.5180.5313.2913.27
CMCOColumbus McK20190426A64.6219.8312.2114.057.625.77
CMCSAComcast Corp20190426A2.483.540.223.313.320.23
CMCTCIM Commerci20190426A75.8637.099.269.9127.8427.18
CMDCantel Medic20190426A22.589.925.575.644.354.28
CMDYiShares Bloo20190426ETF51.2237.8737.8737.870.000.00
CMECME Group In20190426A3.423.281.241.752.041.54
CMFiShares Cali20190426ETF3.941.771.471.690.300.08
CMGChipotle Mex20190426A7.794.171.902.372.261.79
CMICummins Inc.20190426A4.652.260.640.961.621.30
CMLSCumulus Medi20190426A127.0243.302.4010.2540.9033.05
CMOCapstead Mor20190426A12.1610.346.457.073.893.27
CMPCompass Mine20190426A16.728.290.551.237.747.05
CMPRCimpress PLC20190426A45.0712.495.827.406.675.09
CMRECostamare In20190426A25.6818.098.308.589.799.51
CMRXChimerix, In20190426A49.1718.42-0.471.7818.8916.64
CMSCMS Energy C20190426A1.972.240.731.141.511.10
CMTCore Molding20190426A168.43130.04114.42123.9015.626.14
CMTLComtech Tele20190426A38.6214.637.245.907.398.73
CNXtrackers MS20190426ETF11.846.095.646.940.45-0.86
CNACNA Financia20190426A10.553.911.302.002.611.91
CNATConatus Phar20190426A168.65186.56155.22154.5731.3431.98
CNBKACentury Banc20190426A74.0628.8025.7828.403.010.40
CNCCentene Corp20190426A3.924.633.343.481.291.15
CNCEConcert Phar20190426A36.3325.6711.9914.7213.6910.95
CNCRLoncar Cance20190426ETF39.8942.4441.5941.110.851.33
CNDTConduent Inc20190426A8.826.684.544.602.142.07
CNETChinaNet Onl20190426A115.3368.3829.2829.9439.1138.44
CNHICNH INDUSTRI20190426A9.297.683.203.794.443.84
CNICanadian Nat20190426A2.941.400.670.600.730.81
CNKCinemark Hol20190426A11.529.305.656.003.653.30
CNMDCONMED Corpo20190426A26.7018.803.414.0415.4014.76
CNNECannae Holdi20190426A20.5310.554.094.766.465.79
CNOCNO Financia20190426A6.786.132.262.893.883.25
CNOBCenter Banco20190426A40.8815.39-1.32-2.5316.7117.93
CNPCenterPoint20190426A3.339.712.452.717.287.02
CNQCanadian Nat20190426A3.393.26-1.020.084.283.18
CNSCohen & Stee20190426A15.697.684.914.522.773.16
CNSLConsolidated20190426A18.5817.276.7511.3710.525.90
CNSTConstellatio20190426A266.2587.4954.0659.5933.4327.90
CNTYCentury Casi20190426A31.598.896.332.652.576.24
CNXCNX Resource20190426A9.717.273.513.243.764.03
CNXMCNX Midstrea20190426A17.847.542.532.325.015.23
CNXNPC Connectio20190426A85.4923.839.3610.5213.5312.37
CNXTVanEck Vecto20190426ETF10.9465.4852.9352.8712.5512.61
CNYAiShares MSCI20190426ETF36.8828.3028.3028.300.000.00
COGlobal Cord20190426A61.6087.6632.3645.7455.3041.92
COCPCocrystal Ph20190426A158.3285.5584.8284.920.720.63
CODACoda Octopus20190426A118.4255.4018.1730.9837.2324.42
CODICompass Dive20190426A18.3918.7715.3313.923.444.85
CODXCo-Diagnosti20190426A137.3377.7774.3974.393.383.38
COFCapital One20190426A5.157.872.413.185.454.69
COGCabot Oil &20190426A5.495.051.032.014.023.04
COHNCohen & Comp20190426A412.76102.38102.38102.380.000.00
COHRCoherent Inc20190426A26.3714.535.524.659.019.88
COHUCohu Inc20190426A18.999.14-9.96-3.8719.1013.01
COLBColumbia Ban20190426A14.856.012.843.523.172.49
COLDAmericold Re20190426A3.552.951.331.391.611.56
COLLCollegium Ph20190426A44.5447.015.958.2641.0738.75
COLMColumbia Spo20190426A21.6720.501.036.8319.4713.66
COMDirexion Aus20190426ETF15.957.173.794.573.382.60
COMBGraniteShare20190426ETF13.1614.2614.2313.560.020.69
COMMCommScope Ho20190426A8.085.112.143.072.972.04
COMTiShares Comm20190426ETF21.0613.6413.1413.320.490.32
CONECyrusOne Inc20190426A9.256.260.911.975.354.29
CONNConn's Inc.20190426A22.1421.580.810.4120.7721.17
COOThe Cooper C20190426A14.225.302.553.162.672.06
COOPMr. Cooper G20190426A20.5866.6191.7068.39-25.09-1.78
COPConocoPhilli20190426A1.942.781.641.731.131.04
COPXGlobal X Cop20190426ETF34.7527.0828.4825.85-1.401.23
CORCoresite Rea20190426A11.946.412.232.674.183.74
CORECore Mark Ho20190426A18.2713.250.870.8812.3812.36
CORPPIMCO Invest20190426ETF10.475.174.724.730.450.44
CORRCorEnergy In20190426A27.6015.616.907.198.718.42
CORTCorcept Ther20190426A13.7019.442.632.8316.8216.62
CORVCorrevio Pha20190426A133.0383.4920.3331.7663.1551.72
COSTCostco Whole20190426A2.833.690.931.132.762.56
COTYCOTY INC20190426A8.939.497.868.161.641.34
COUPCoupa Softwa20190426A12.476.442.233.954.212.48
COWiPath Series20190426ETN28.3223.8125.1224.02-1.31-0.21
COWNCowen Inc. C20190426A24.3210.752.163.858.596.90
COWZPacer US Cas20190426ETF6.396.066.025.990.040.08
CPCanadian Pac20190426A5.192.800.921.281.881.52
CPACopa Holding20190426A13.184.721.591.883.132.84
CPAHCounterpath20190426A287.45213.11187.22186.2325.8926.88
CPBCampbell Sou20190426A3.072.521.001.191.531.34
CPECallon Petro20190426A13.5011.795.186.056.605.74
CPFCentral Paci20190426A15.246.501.932.334.584.23
CPGCRESCENT POI20190426A25.5022.555.917.0416.6515.50
CPHCCanterbury P20190426A310.79120.19120.19120.190.000.00
CPHIChina Pharma20190426A84.0582.1943.5544.3938.6437.79
CPICPI Inflatio20190426ETF25.0076.7074.5775.382.141.33
CPIXCumberland P20190426A309.00146.17135.72135.7210.4510.45
CPKChesapeake U20190426A86.6341.1328.0329.3313.1011.79
CPLGCorePoint Lo20190426A24.5423.8721.2420.142.633.73
CPLPCapital Prod20190426A34.6432.5018.4819.1814.0213.31
CPRICapri Holdin20190426A3.753.900.480.893.423.01
CPRTCopart Inc20190426A5.144.922.171.802.753.11
CPRXCatalyst Pha20190426A18.8217.36-3.810.0621.1817.30
CPSCooper-Stand20190426A36.2714.858.449.746.415.12
CPSHCPS Technolo20190426A504.92249.81252.38252.38-2.56-2.56
CPSIComputer Pro20190426A40.0012.532.894.029.638.51
CPSSConsumer Por20190426A298.41115.55115.46116.040.09-0.50
CPSTCapstone Tur20190426A90.1175.7368.7168.877.026.86
CPTCamden Prope20190426A9.224.061.921.992.142.07
CPTACapitala Fin20190426A26.3919.7214.4714.835.254.90
CQPCheniere Ene20190426A27.8723.6411.0811.7712.5611.87
CQQQInvesco Chin20190426ETF11.306.923.483.803.433.12
CRCrane Compan20190426A16.778.155.125.343.032.82
CRAICRA Internat20190426A70.6952.8331.0238.4721.8114.36
CRAKVanEck Vecto20190426ETF38.7541.1740.9741.080.200.08
CRBNiShares MSCI20190426ETF11.1610.0710.1610.16-0.09-0.09
CRBPCorbus Pharm20190426A25.1318.688.9410.319.738.41
CRCCalifornia R20190426A9.2411.375.547.505.853.88
CRDACrawford & C20190426A129.9264.7758.0157.396.767.37
CRDBCrawford & C20190426A112.0668.5356.9959.4011.549.13
CREECree Inc20190426A6.444.830.461.894.372.94
CREGChina Recycl20190426A150.82121.1094.8395.7926.2825.31
CREXCREATIVE REA20190426A347.72209.45165.49171.2343.9638.22
CRHMCRH Medical20190426A67.3526.3710.4512.3415.9214.03
CRICarter's Inc20190426A11.223.471.722.151.751.32
CRISCuris Inc20190426A160.17122.1438.0641.4084.0880.74
CRKComstock Res20190426A35.2820.8810.9411.559.949.33
CRLCharles Rive20190426A10.284.872.793.202.081.67
CRMsalesforce.c20190426A3.824.094.043.920.050.16
CRMDCorMedix Inc20190426A40.9431.5217.6522.2513.879.27
CRMTAmerica's Ca20190426A29.9521.129.2414.2511.886.87
CRNTCeragon Netw20190426A29.4828.9810.3411.4018.6517.59
CRNXCrinetics Ph20190426A139.9171.1655.4957.3515.6713.81
CRONCronos Group20190426A8.766.472.862.863.623.61
CROPIQ Global Ag20190426ETF21.6430.7430.3930.390.350.35
CROXCrocs, Inc.20190426A7.715.32-0.520.215.855.11
CRSCarpenter Te20190426A20.718.365.665.372.692.98
CRSACrescent Acq20190426A78.57575.20575.20575.200.000.00
CRSPCRISPR Thera20190426A29.1216.948.9810.307.966.64
CRTCross Timber20190426A144.9696.9991.3791.585.625.41
CRUSCirrus Logic20190426A9.9922.65-3.57-2.9126.2125.55
CRVLCorvel Corp20190426A47.6626.7613.5419.0213.227.74
CRVSCorvus Pharm20190426A107.7263.9934.4236.5529.5627.44
CRWSCrown Crafts20190426A140.15123.88113.08112.2910.8111.59
CRYCryoLife, In20190426A27.339.053.333.875.725.18
CSAVictoryShare20190426ETF22.5017.9516.9817.400.970.55
CSBVictoryShare20190426ETF25.2121.9221.8221.920.100.00
CSBRChampions On20190426A124.6668.4733.4933.7434.9834.73
CSCOCisco System20190426A1.812.101.620.470.481.63
CSDInvesco S&P20190426ETF41.4422.7321.6421.641.091.09
CSFVictoryShare20190426ETF12.1411.9111.8811.880.030.03
CSFLCenterState20190426A9.2028.562.483.1626.0825.50
CSGPCoStar Group20190426A22.368.932.662.866.276.07
CSGSCSG Systems20190426A27.928.274.925.443.352.82
CSIICardiovascul20190426A14.5911.58-1.40-0.3912.9712.00
CSIQCanadian Sol20190426A11.9210.312.883.637.436.68
CSLCarlisle Com20190426A7.543.601.711.811.891.79
CSLTCASTLIGHT HE20190426A28.3120.1611.8213.558.346.61
CSMProShares La20190426ETF6.866.506.366.400.140.11
CSMLIQ Chaikin U20190426ETF22.3815.2014.9414.940.260.26
CSODCornerstone20190426A20.598.144.294.453.853.70
CSPICSP Inc.20190426A486.55315.57315.57315.570.000.00
CSQCalamos Stra20190426A18.4816.708.238.278.608.56
CSSEChicken Soup20190426A108.3983.0276.5475.946.497.08
CSTECaesarstone20190426A37.3021.419.799.2911.6212.12
CSTMConstellium20190426A13.879.993.733.616.296.38
CSTRCapStar Fina20190426A77.5750.4041.3942.319.018.09
CSUCapital Seni20190426A46.7826.9011.3512.7415.5414.15
CSVCarriage Ser20190426A30.8515.424.214.8911.2210.53
CSWCCapital Sout20190426A42.5645.1616.5214.9228.6330.23
CSWICSW Industri20190426A63.6426.4411.5015.5614.948.46
CSXCSX Corporat20190426A1.672.801.551.891.260.92
CTASCintas Corp20190426A7.486.030.711.105.334.93
CTBCooper Tire20190426A16.217.133.934.643.202.49
CTBICommunity Tr20190426A79.5894.66-16.65-15.16111.31109.82
CTEKCynergisTek,20190426A89.32123.8074.9275.4148.8848.39
CTGComputer Tas20190426A215.36109.4679.8286.5729.6422.88
CTHRCharles & Co20190426A176.25129.62-17.69-17.69147.32147.32
CTIBYunhong CTI20190426A634.92141.83141.83141.830.000.00
CTICCTI BioPharm20190426A95.52162.38220.07220.19-57.69-57.82
CTLCenturyLink,20190426A8.616.742.582.534.154.20
CTLTCATALENT, IN20190426A10.003.191.221.541.971.65
CTMXCytomX Thera20190426A35.3715.054.864.7110.1910.31
CTOConsolidated20190426A100.5728.8827.5824.701.304.18
CTRAContura Ener20190426A35.8312.198.808.703.393.49
CTRCCentric Bran20190426A291.16101.4696.3395.155.146.31
CTRECARTRUST REI20190426A6.8533.660.740.9532.9232.71
CTRMCastor Marit20190426A151.04124.3281.08100.4943.2623.83
CTRNCiti Trends,20190426A40.7623.703.163.9220.5419.78
CTSCTS Corporat20190426A24.6413.073.655.349.427.72
CTSHCognizant Te20190426A1.762.080.220.491.861.59
CTSOCytosorbents20190426A44.2426.0210.2711.2015.7514.82
CTTCATCHMARK TI20190426A21.1510.615.535.455.085.16
CTXRCitius Pharm20190426A217.12160.71134.31139.1526.3921.56
CTXSCitrix Syste20190426A3.663.640.220.583.423.06
CUBCubic Corpor20190426A20.007.523.473.094.054.43
CUBAHerzfeld Car20190426A269.93103.09103.09103.090.000.00
CUBECubeSmart20190426A6.554.123.563.060.571.06
CUBICUSTOMERS BA20190426A25.159.675.534.914.154.76
CUECue Biopharm20190426A107.0953.1720.8626.2432.3126.93
CUICUI Global,20190426A186.06132.3732.8670.7399.5161.64
CULPCulp, Inc.20190426A128.6861.0439.2345.5221.8115.52
CUOContinental20190426A472.71
CUREDirexion Dai20190426ETF9.076.891.772.355.124.53
CUROCURO Group H20190426A51.9929.2017.3310.2311.8718.97
CUTInvesco MSCI20190426ETF38.5424.8621.6022.543.262.32
CUTRCutera, Inc.20190426A32.4622.000.953.3621.0418.64
CUZCousins Prop20190426A10.688.522.212.326.316.20
CVACovanta Hold20190426A10.866.893.804.313.092.58
CVBFCVB Financia20190426A13.1718.33-8.276.5526.6011.79
CVCOCavco Indust20190426A63.4528.0710.7814.8017.2913.28
CVCYCentral Vall20190426A65.5134.2035.2629.41-1.054.79
CVECenovus Ener20190426A10.077.142.242.634.904.51
CVEOCIVEO CORPOR20190426A67.8450.2019.8620.5230.3429.68
CVETCovetrus, In20190426A16.688.883.654.005.234.89
CVGICommercial V20190426A21.2922.171.051.3421.1320.84
CVGWCalavo Growe20190426A28.4912.586.798.185.814.40
CVICVR ENERGY,20190426A10.885.992.693.683.302.31
CVIACovia Holdin20190426A77.1542.7737.7137.505.065.27
CVLTCommault Sys20190426A11.795.492.922.912.572.57
CVLYCodorus Vall20190426A165.23213.7358.8158.81154.92154.92
CVMCel-Sci Corp20190426A38.20150.4278.8878.2771.5472.15
CVNACarvana Co.20190426A15.817.045.265.621.791.43
CVRChicago Rive20190426A112.9183.2883.2883.280.000.00
CVSCVS HEALTH C20190426A1.972.490.890.831.601.65
CVTICovenant Tra20190426A49.9664.0229.8632.0234.1632.01
CVUCPI Aerostru20190426A120.3776.2448.7350.0127.5126.23
CVVCVD Equipmen20190426A403.03343.96353.94347.30-9.98-3.34
CVXChevron Corp20190426A2.071.560.981.200.590.36
CVYInvesco Zack20190426ETF23.9915.0413.8413.891.191.15
CWCurtiss-Wrig20190426A16.443.601.121.502.472.10
CWBSPDR Bloombe20190426ETF1.932.330.031.982.300.35
CWBCCommunity We20190426A210.15104.8948.5748.5756.3256.32
CWBRCohBar, Inc.20190426A98.8771.3638.5642.5132.7928.84
CWCOConsolidated20190426A64.4944.6135.7434.358.8710.27
CWEBDirexion Dai20190426ETF15.5834.0028.8228.005.186.00
CWENClearway Ene20190426A9.096.291.902.104.394.19
CWENAClearway Ene20190426A15.418.737.006.941.731.80
CWHCamping Worl20190426A17.6412.016.776.815.245.20
CWISPDR MSCI AC20190426ETF3.222.191.001.041.201.16
CWKCushman & Wa20190426A13.4210.277.838.422.431.85
CWSAdvisorShare20190426ETF82.0632.7132.1632.160.550.55
CWSTCasella Wast20190426A24.8410.612.983.887.636.74
CWTCalifornia W20190426A16.886.672.953.773.722.89
CXDCChina XD Pla20190426A143.80187.16-156.766.90343.92180.26
CXOCONCHO RESOU20190426A7.375.384.534.020.851.36
CXPCOLUMBIA PRO20190426A28.3411.225.638.095.593.14
CXSEWisdomTree T20190426ETF20.7527.5127.4127.510.100.00
CXWCoreCivic, I20190426A14.277.823.984.373.843.45
CYCypress Semi20190426A6.607.384.182.963.214.43
CYANCyanotech Co20190426A588.47442.26442.26442.260.000.00
CYBWisdomTree20190426ETF57.638.235.415.412.822.82
CYBECyberoptics20190426A80.9239.5722.7326.1416.8513.43
CYBRCyberArk Sof20190426A13.7510.279.7210.890.55-0.62
CYCCCyclacel Pha20190426A370.30351.43280.73296.4370.7055.00
CYCNCyclerion Th20190426A125.77126.98111.41108.3815.5718.59
CYDChina Yuchai20190426A77.6249.2730.0432.4719.2316.80
CYHCommunity He20190426A27.8223.1411.7013.1711.429.92
CYRNCYREN Ltd.20190426A240.95261.40263.18263.30-1.77-1.89
CYRXCryoPort, In20190426A49.1538.0126.0824.4211.9213.59
CYTKCytokinetics20190426A44.2633.6821.2321.2712.4412.41
CZAInvesco Zack20190426ETF18.9812.4512.1612.160.290.29
CZNCCitizens & N20190426A167.35117.31117.15116.850.170.47
CZRCaesars Ente20190426A10.689.071.642.387.436.69
CZWICitizens Com20190426A568.65139.51139.51139.510.000.00
CZZCosan Limite20190426A10.437.241.261.955.975.28
DDominion Ene20190426A1.931.930.380.811.551.12
DACDanaos Corpo20190426A205.82142.71109.22108.5433.4934.17
DAIOData I/O Cor20190426A118.59106.7955.0557.7151.7449.08
DAKTDaktronics I20190426A43.6227.1921.1421.086.056.11
DALDelta Air Li20190426A2.862.660.790.911.871.76
DALIFirst Trust20190426ETF14.8030.4213.6513.6516.7616.76
DALTAnfield Capi20190426ETF96.4418.2417.5817.580.660.66
DANDana Incorpo20190426A7.335.993.333.602.682.39
DARDARLING INGR20190426A6.378.822.312.556.516.28
DAREDare Bioscie20190426A199.70214.47221.50221.50-7.03-7.03
DAUDExchange-Tra20190426ETN40.93
DAXGlobal X Fun20190426ETF39.6118.7618.7518.750.010.01
DBDeutsche Ban20190426A12.2410.094.165.135.924.94
DBAWXtrackers MS20190426ETF20.1635.3934.4631.700.933.70
DBDDiebold Nixd20190426A8.928.852.182.696.676.16
DBEFXtrackers MS20190426ETF3.102.301.241.491.060.81
DBEMXtrackers MS20190426ETF52.1041.8326.5029.2815.3312.54
DBEUXtrackers MS20190426ETF3.413.803.143.350.660.46
DBEZXtrackers MS20190426ETF8.2313.8411.3511.352.492.49
DBGRXtrackers MS20190426ETF16.0734.7921.4921.4813.3013.31
DBIDesigner Bra20190426A6.614.641.491.843.152.80
DBJPXtrackers MS20190426ETF2.942.790.991.261.801.53
DBLVAdvisorShare20190426ETF105.1678.6676.9971.201.677.45
DBVTDBV Technolo20190426A38.2221.4813.1312.428.359.06
DBXDropbox, Inc20190426A5.154.43-1.15-0.505.584.80
DCARDropCar, Inc20190426A186.14150.0285.7295.9164.3054.11
DCHFExchange-Tra20190426ETN15.90
DCIDonaldson Co20190426A10.823.841.491.812.342.03
DCODucommun Inc20190426A43.1027.0621.3521.975.725.09
DCOMDime Communi20190426A89.2741.1236.9437.834.183.29
DCPDCP Midstrea20190426A15.577.572.652.014.915.56
DCPHDeciphera Ph20190426A106.6541.8115.1617.8126.6424.15
DDD3D Systems C20190426A9.907.573.473.544.104.03
DDGProshares Sh20190426ETF55.65
DDIVFirst Trust20190426ETF15.2390.4051.9651.9638.4438.44
DDLSWisdomTree D20190426ETF84.0828.0228.0228.020.000.00
DDMProShares Ul20190426ETF2.172.130.631.031.501.09
DDSDillards Inc20190426A19.2612.370.241.1912.1311.18
DDWMWisdomTree D20190426ETF20.9517.7717.5317.580.250.20
DEDeere & Comp20190426A4.652.310.951.271.361.03
DEAEasterly Gov20190426A9.245.402.572.692.832.71
DECKDeckers Outd20190426A15.555.751.552.704.213.05
DEEFXtrackers FT20190426ETF26.4315.9916.7016.70-0.71-0.71
DEFInvesco Defe20190426ETF33.1811.8411.3111.140.530.69
DEFAiShares Adap20190426ETF29.7915.652.6315.6513.030.00
DEIDouglas Emme20190426A3.6935.3225.8531.839.563.53
DELLDell Technol20190426A4.802.590.810.701.781.89
DEMWisdomTree E20190426ETF4.262.631.921.960.710.68
DENNDENNY'S CORP20190426A13.7910.954.674.736.286.22
DESWisdomTree U20190426ETF7.957.240.34-0.946.908.19
DESPDespegar.com20190426A24.4226.6918.5620.278.136.42
DEURExchange-Tra20190426ETN12.696.406.656.47-0.25-0.07
DEUSXtrackers Ru20190426ETF10.617.916.986.730.931.18
DEWWisdomTree G20190426ETF14.796.886.886.880.000.00
DFEWisdomTree E20190426ETF8.863.243.193.190.050.05
DFENDirexion Dai20190426ETF16.2715.5314.5114.681.020.85
DFFNDIFFUSION PH20190426A281.27272.33237.90238.9634.4333.37
DFINDonnelley Fi20190426A26.3312.446.987.345.475.12
DFJWisdomTree J20190426ETF8.824.033.503.330.530.70
DFNDReality Shar20190426ETF58.0521.3221.3221.320.000.00
DFNLDavis Select20190426ETF47.8428.8828.4829.590.40-0.70
DFSDiscover Fin20190426A4.304.891.632.943.261.95
DFVSiPath US Tre20190426ETF184.64
DGDollar Gener20190426A5.455.004.554.730.430.27
DGAZVelocityShar20190426ETN15.689.294.243.945.045.34
DGBPExchange-Tra20190426ETN12.7817.3313.7917.333.530.00
DGICADonegal Grou20190426A225.23111.3298.4397.8812.9013.44
DGICBDonegal Grou20190426A382.67232.85232.85232.850.000.00
DGIIDigi Interna20190426A31.8427.6013.3613.4714.2414.13
DGLDVelocityShar20190426ETF4.712.450.920.601.531.85
DGLYDigital Ally20190426A192.24186.31140.88132.0345.4454.29
DGPDB Gold Doub20190426ETN44.4238.7023.7234.2314.984.47
DGREWisdomTree T20190426ETF42.9130.8616.8718.8413.9912.02
DGROiShares Core20190426ETF2.692.520.771.951.760.57
DGRSWisdomTree T20190426ETF25.3412.9510.9210.092.032.86
DGRWWisdomTree T20190426ETF2.872.802.292.300.520.51
DGSWisdomTree E20190426ETF7.694.893.443.361.451.53
DGTSPDR Global20190426ETF9.284.1013.2717.40-9.17-13.30
DGXQuest Diagno20190426A4.982.540.550.852.001.70
DGZDB Gold Shor20190426ETN82.3272.1071.5271.050.581.05
DHID.R. Horton20190426A2.782.951.481.391.471.56
DHILDiamond Hill20190426A95.0138.2931.6829.916.618.38
DHRDanaher Corp20190426A3.341.980.791.011.190.97
DHSWisdomTree U20190426ETF3.992.662.362.520.300.15
DHTDHT HOLDINGS20190426A20.0714.834.084.5010.7410.32
DHXDHI Group, I20190426A73.0735.9925.1133.6110.882.38
DIASPDR Dow Jon20190426ETF0.660.510.080.170.430.34
DIALColumbia Div20190426ETF12.676.716.716.710.000.00
DIGProShares Ul20190426ETF6.038.854.124.414.734.43
DIMWisdomTree I20190426ETF13.3318.9418.9118.940.030.00
DINDine Brands20190426A17.628.633.594.705.043.93
DINTDavis Select20190426ETF34.0319.5019.2519.250.250.26
DIODDiodes Inc20190426A20.3224.984.434.7320.5620.26
DISThe Walt Dis20190426A1.571.280.340.570.950.72
DISCADiscovery, I20190426A3.594.490.540.883.963.62
DISCBDiscovery, I20190426A
DISCKDiscovery, I20190426A3.713.51-0.140.183.653.33
DISHDISH Network20190426A4.303.27-0.280.473.552.79
DITAMCON Distri20190426A135.43104.70104.90104.70-0.200.00
DIVGlobal X Sup20190426ETF11.536.935.355.491.581.44
DIVAAGFiQ Hedged20190426ETF85.1411.9111.9111.910.000.00
DIVCC-Tracks Exc20190426ETN131.81
DIVOAmplify CWP20190426ETF36.1515.3911.0915.394.300.00
DIVYReality Shar20190426ETF52.5418.9413.1813.185.765.76
DJCIETRACS Linke20190426ETN35.6016.5616.6416.64-0.08-0.08
DJDInvesco Dow20190426ETF19.5414.3614.1512.610.211.75
DJPiPath Bloomb20190426ETN4.493.161.532.601.630.56
DJPYExchange-Tra20190426ETN11.1728.9424.6628.944.280.00
DKDelek US Hol20190426A16.717.283.254.054.023.23
DKLDELEK LOGIST20190426A57.1225.0121.4222.483.592.52
DKSDick's Sport20190426A4.893.771.742.112.031.67
DLADelta Appare20190426A243.4368.0158.4857.409.5410.62
DLBDolby Labora20190426A8.343.441.631.921.821.52
DLBRVelocityShar20190426ETN137.28
DLHCDLH Holdings20190426A202.021627.80166.35166.351461.451461.45
DLNWisdomTree U20190426ETF2.892.732.593.020.14-0.29
DLNGDYNAGAS LNG20190426A88.2369.3470.4870.48-1.14-1.14
DLPHDelphi Techn20190426A14.1413.901.231.4112.6612.49
DLPNDolphin Ente20190426A397.821794.37299.38299.381494.991494.99
DLRDigital Real20190426A8.446.003.143.342.862.65
DLSWisdomTree I20190426ETF6.273.573.353.400.220.17
DLTHDuluth Holdi20190426A23.8012.605.756.286.856.32
DLTRDollar Tree20190426A3.973.240.490.772.752.48
DLXDeluxe Corpo20190426A13.215.441.602.223.843.22
DMACDiaMedica Th20190426A115.3578.3064.7464.7413.5613.56
DMLPDorchester M20190426A43.2529.0021.5922.757.416.25
DMPIDelMar Pharm20190426A288.58274.85239.57242.2435.2832.61
DMRCDigimarc Cor20190426A89.0437.7819.8321.4617.9516.31
DMREDeltaShares20190426ETF39.19
DMRLDeltaShares20190426ETF43.3235.1635.9035.90-0.74-0.74
DMRMDeltaShares20190426ETF49.8739.9139.9139.910.000.00
DMRSDeltaShares20190426ETF89.3138.57-25.02-4.8863.5943.46
DNJRGolden Bull20190426A1003.36586.19555.24556.6030.9529.58
DNKNDunkin' Bran20190426A7.683.381.281.592.101.79
DNLWisdomTree G20190426ETF17.5617.5217.5217.520.000.00
DNLIDenali Thera20190426A37.1920.599.1214.2011.476.38
DNNDenison Mine20190426A125.13132.4559.4466.4173.0166.04
DNOWNOW INC.20190426A13.6423.024.7120.1018.312.95
DNRDenbury Reso20190426A44.2436.6815.7721.3420.9115.34
DODiamond Offs20190426A9.849.452.613.486.845.97
DOCPHYSICIANS R20190426A5.978.775.384.903.393.87
DOCUDocuSign, In20190426A8.346.061.912.314.153.74
DOGProShares Sh20190426ETF1.851.790.680.571.121.22
DOGSArrow Dogs o20190426ETF93.71
DOGZDogness (Int20190426A129.5379.0559.5662.6319.4916.42
DOLWisdomTree I20190426ETF12.136.935.616.781.310.14
DOMODomo, Inc. C20190426A31.8413.054.016.499.046.56
DONWisdomTree U20190426ETF3.348.661.361.397.307.27
DOOWisdomTree i20190426ETF15.0112.6912.4812.480.210.21
DOOOBRP Inc. Com20190426A24.2219.957.797.7512.1612.19
DOORMASONITE INT20190426A18.198.263.153.905.114.35
DORMDorman Produ20190426A38.1013.877.468.546.415.33
DOVDover Corpor20190426A3.941.781.131.160.650.62
DOWDow Inc.20190426A3.431.711.311.500.400.21
DOXAmdocs Limit20190426A5.192.190.110.282.081.91
DPHCDiamondPeak20190426A255.75
DPSTDirexion Dai20190426ETF26.5310.654.246.026.574.63
DPWDPW Holdings20190426A58.95112.8367.2574.7645.7438.36
DPZDomino's Piz20190426A12.206.593.003.133.593.46
DRADDigirad Corp20190426A412.97563.81397.37397.37166.44166.44
DREDuke Realty20190426A3.374.302.632.821.671.48
DRHDiamondRock20190426A9.457.734.564.863.172.86
DRIDarden Resta20190426A3.492.350.791.341.561.01
DRIODarioHealth20190426A217.31207.48170.28187.5937.2019.90
DRIPDirexion Dai20190426ETF11.219.945.465.124.484.82
DRIVGlobal X Aut20190426ETF18.109.879.939.72-0.050.15
DRNDirexion Dai20190426ETF62.7960.0950.9451.369.158.73
DRNADicerna Phar20190426A39.3122.247.578.5414.6713.71
DRQDril-Quip, I20190426A40.7515.979.5512.466.423.51
DRRMarket Vecto20190426ETN355.08340.99340.99340.990.000.00
DRRXDurect Corp20190426A173.47159.20129.69129.8729.5129.36
DRSKAptus Define20190426ETF11.078.628.458.590.170.03
DRVDirexion Dai20190426ETF27.5653.9848.1250.475.863.52
DRWWisdomTree G20190426ETF11.278.126.662.321.475.80
DSDrive Shack20190426A43.4023.397.438.2215.9615.17
DSEDuff & Phelp20190426A33.4818.7111.7314.826.983.90
DSGXDescartes Sy20190426A12.2113.403.353.2010.0610.20
DSIiShares MSCI20190426ETF3.323.011.901.841.111.17
DSKEDaseke, Inc.20190426A67.13142.10129.55130.9112.5611.19
DSLVVelocityShar20190426ETF18.469.456.117.183.342.28
DSPGDSP Group In20190426A45.1726.3911.3514.4815.0411.91
DSSDocument Sec20190426A127.42117.9282.0782.2835.8535.63
DSSIDiamond S Sh20190426A56.6432.6122.7330.779.891.84
DSTLDistillate U20190426ETF24.0911.0810.1410.200.950.89
DSWLDeswell Indu20190426A59.72119.5035.2435.2484.2684.26
DSXDiana Shippi20190426A33.1125.3210.869.0814.4716.25
DTDWisdomTree U20190426ETF3.742.611.341.481.271.13
DTEDTE Energy C20190426A3.902.430.670.671.761.76
DTEADAVIDsTEA In20190426A112.75108.3354.0277.8454.3230.49
DTECALPS Disrupt20190426ETF291.31136.02124.05124.0511.9711.97
DTHWisdomTree I20190426ETF16.396.986.616.730.370.24
DTILPrecision Bi20190426A142.32102.0564.0769.5037.9832.55
DTNWisdomTree U20190426ETF3.9610.06-0.270.1110.339.96
DTODB Crude Oil20190426ETN233.86106.3496.4384.639.9121.71
DTSSDatasea Inc.20190426A931.58303.95279.98260.2823.9743.67
DUGProShares Ul20190426ETF7.8510.370.074.8110.315.56
DUKDuke Energy20190426A1.621.530.780.760.750.77
DURAVanEck Vecto20190426ETF6.6511.0612.3912.39-1.33-1.33
DUSADavis Select20190426ETF22.8411.3710.8310.670.530.70
DUSLDirexion Dai20190426ETF27.4747.0451.0146.26-3.970.78
DUSTDirexion Dai20190426ETF4.994.611.221.763.392.86
DVADaVita Inc.20190426A5.944.270.681.473.602.81
DVAXDynavax Tech20190426A25.9016.59-21.27-26.2537.8542.83
DVDDover Motors20190426A89.7142.8222.0522.0520.7720.77
DVLUFirst Trust20190426ETF75.69101.53101.53101.530.000.00
DVNDevon Energy20190426A3.383.340.840.832.502.51
DVOLFirst Trust20190426ETF74.7599.3699.3699.360.000.00
DVPDeep Value E20190426ETF16.4116.7516.6016.380.140.36
DVYiShares Sele20190426ETF2.072.300.700.561.601.74
DVYAiShares Asia20190426ETF14.324.474.474.470.000.00
DVYEiShares Emer20190426ETF7.364.063.093.640.970.42
DWASInvesco DWA20190426ETF17.398.937.657.651.281.28
DWATArrow Invest20190426ETF110.0477.5277.5277.520.000.00
DWCRArrow DWA Co20190426ETF69.9432.8632.8632.860.000.00
DWFISPDR Dorsey20190426ETF14.198.648.578.570.070.07
DWLDDavis Select20190426ETF28.5613.176.838.716.344.46
DWMWisdomTree I20190426ETF11.329.339.139.010.190.32
DWMCAdvisorShare20190426ETF97.2634.8434.8434.840.000.00
DWMFWisdomTree I20190426ETF50.7622.9222.9822.91-0.050.02
DWPPFirst Trust20190426ETF35.3129.5330.8130.81-1.29-1.29
DWSHAdvisorShare20190426ETF60.4034.3910.4511.5723.9422.82
DWSNDawson Geoph20190426A103.74110.3254.6955.5155.6354.81
DWXSPDR S&P Int20190426ETF8.9912.235.445.536.806.71
DXDynex Capita20190426A16.5812.809.8410.252.932.52
DXCDXC Technolo20190426A4.522.830.741.132.091.70
DXCMDexCom, Inc.20190426A15.518.454.114.684.343.77
DXDProShares Ul20190426ETF3.683.281.431.641.841.64
DXGEWisdomTree G20190426ETF16.483.553.583.58-0.03-0.03
DXJWisdomTree J20190426ETF1.952.260.580.681.671.57
DXJSWisdomTree J20190426ETF17.229.266.605.842.663.42
DXLGDestination20190426A135.6156.5259.6559.65-3.12-3.12
DXPEDXP Enterpri20190426A59.1226.6411.3611.8215.2714.81
DXYNDixie Group20190426A425.40257.64257.64257.640.000.00
DYDycom Indust20190426A22.3911.826.206.005.625.82
DYAIDyadic Inter20190426A277.42174.46130.76128.4343.7046.03
DYLSWisdomTree D20190426ETF14.037.907.647.790.260.10
DYNFBlackRock U.20190426ETF22.9223.3127.2027.20-3.89-3.89
DYNTDynatronics20190426A189.79131.11118.56118.5612.5512.55
DZKDirexion Dai20190426ETF54.8436.1441.4241.42-5.28-5.28
DZSIDASAN Zhone20190426A396.42195.30169.41170.6725.8824.62
DZZDB Gold Doub20190426ETN51.7651.1351.1351.130.000.00
EAElectronic A20190426A3.611.94-0.180.072.121.87
EAFGrafTech Int20190426A15.559.392.723.796.675.61
EAGGiShares ESG20190426ETF6.994.424.204.200.220.22
EARNELLINGTON RE20190426A17.2330.425.406.4425.0223.97
EARSAuris Medica20190426A150.12190.66180.38182.5310.288.13
EASGXtrackers MS20190426ETF17.87
EASIAmplify EASI20190426ETF17.1310.8610.8510.830.010.02
EASTEASTSIDE DIS20190426A80.7540.9643.9143.91-2.94-2.94
EATBrinker Inte20190426A9.526.630.080.756.565.88
EBEventbrite,20190426A16.9112.202.544.289.677.93
EBAYeBay Inc20190426A2.712.55-1.640.064.192.49
EBFEnnis, Inc.20190426A25.5112.205.956.146.246.05
EBIXEbix Inc20190426A23.0716.367.728.148.648.22
EBIZGlobal X E-c20190426ETF30.2640.0342.5741.55-2.54-1.52
EBMTEagle Bancor20190426A181.42221.61198.44198.4423.1823.18
EBNDSPDR Bloombe20190426ETF5.684.073.673.800.400.28
EBSEmergent Bio20190426A16.887.553.243.404.314.16
EBSBMeridian Ban20190426A19.6712.922.074.3110.868.61
EBTCEnterprise B20190426A383.80157.8982.0382.4275.8775.47
ECHiShares MSCI20190426ETF6.443.531.162.162.371.37
ECHOEcho Global20190426A15.8518.05-0.525.6018.5712.45
ECLEcolab, Inc.20190426A3.402.362.152.360.210.00
ECNSiShares MSCI20190426ETF65.3747.0847.0847.080.000.00
ECOLUS Ecology,20190426A43.7115.435.978.729.466.72
ECOMCHANNELADVIS20190426A46.4620.3910.6510.859.749.54
ECONColumbia Eme20190426ETF9.779.558.266.881.282.66
ECORelectroCore,20190426A125.2167.4428.2430.9539.2136.49
ECPGEncore Capit20190426A24.5811.430.801.2810.6310.14
ECTECA Marcellu20190426A64.1452.2837.1239.2515.1613.02
EDConsolidated20190426A2.452.131.020.881.111.25
EDCDirexion Dai20190426ETF7.305.936.474.67-0.541.25
EDENiShares MSCI20190426ETF16.916.694.666.322.030.37
EDITEditas Medic20190426A27.3316.853.691.8413.1515.00
EDIVSPDR S&P Eme20190426ETF26.449.678.219.261.470.41
EDNTEdison Natio20190426A486.59324.14319.17319.174.974.97
EDOGALPS Emergin20190426ETF50.2035.2234.5934.590.630.63
EDOWFirst Trust20190426ETF23.478.639.818.63-1.170.00
EDRYEuroDry Ltd.20190426A1051.77806.69824.65824.65-17.96-17.96
EDUCEducational20190426A157.6279.3157.4358.5421.8820.77
EDVVanguard Wor20190426ETF6.915.923.343.572.572.35
EDZDirexion Dai20190426ETF5.383.101.001.362.091.74
EEEl Paso Elec20190426A18.467.413.244.104.173.31
EEFTEuronet Worl20190426A13.287.402.242.585.164.82
EEHELEMENTS Lin20190426ETN487.69
EELVInvesco S&P20190426ETF23.7812.2910.2210.162.062.13
EEMiShares MSCI20190426ETF2.292.781.571.711.201.07
EEMAiShares MSCI20190426ETF22.0313.088.298.064.795.02
EEMDAAM S&P Emer20190426ETF39.1019.1919.1919.190.000.00
EEMOInvesco S&P20190426ETF71.7749.2246.3741.302.857.92
EEMSiShares MSCI20190426ETF28.0819.8518.6216.821.243.04
EEMViShares Edge20190426ETF1.846.336.136.190.200.14
EEMXSPDR MSCI Em20190426ETF23.4112.3412.3412.340.000.00
EESWisdomTree U20190426ETF10.776.391.541.594.854.80
EETProShares Ul20190426ETF62.9821.0220.0720.460.960.57
EEVProShares Tr20190426ETF7.849.586.426.913.172.67
EEXEmerald Hold20190426A33.1217.29-1.203.5318.5013.77
EFAiShares MSCI20190426ETF1.521.390.620.730.770.66
EFADProShares MS20190426ETF29.2810.9610.3111.050.64-0.10
EFASGlobal X MSC20190426ETF49.5346.6246.5846.580.040.04
EFAViShares Edge20190426ETF1.461.531.321.290.210.24
EFAXSPDR MSCI EA20190426ETF31.7125.9620.7520.755.215.21
EFCEllington Fi20190426A8.626.043.824.302.221.75
EFGiShares MSCI20190426ETF4.873.593.403.310.200.28
EFNLiShares MSCI20190426ETF29.0458.8158.8258.82-0.01-0.01
EFOProShares Ul20190426ETF58.6941.8741.8741.870.000.00
EFOIEnergy Focus20190426A283.63247.43156.82162.9890.6184.45
EFSCEnterprise F20190426A25.5511.202.823.948.387.26
EFUProShares Tr20190426ETF41.8415.7615.7615.760.000.00
EFViShares MSCI20190426ETF2.061.921.081.160.840.76
EFXEquifax, Inc20190426A5.473.411.161.262.262.16
EFZProShares Tr20190426ETF6.516.936.706.630.230.30
EGANeGain Corpor20190426A40.0421.708.1613.7713.547.93
EGBNEagle Bancor20190426A28.9516.279.6411.166.635.11
EGHT8x8, Inc. Co20190426A6.915.973.373.202.602.77
EGLEEagle Bulk S20190426A32.9322.0210.788.1011.2413.93
EGOEldorado Gol20190426A23.4920.548.639.7411.8810.76
EGOVNIC Inc20190426A21.4536.6615.5214.9521.4921.91
EGPEastGroup Pr20190426A10.864.451.792.112.662.34
EGPTVanEck Vecto20190426ETF179.37115.7798.4498.3717.3417.41
EGRXEagle Pharma20190426A42.4423.899.9612.0913.9311.80
EGYVaalco Energ20190426A60.6947.8026.6035.4621.2012.34
EHCEncompass He20190426A14.097.463.754.473.712.99
EHTHeHealth, Inc20190426A47.4828.267.6615.7520.6012.50
EIDOiShares MSCI20190426ETF3.893.311.581.851.721.45
EIDXEidos Therap20190426A124.4974.9558.6463.0616.3211.89
EIGEmployers Ho20190426A14.047.390.982.236.415.11
EIGIEndurance In20190426A22.7415.152.414.5912.7410.55
EIGREiger BioPha20190426A35.7319.983.074.7416.9215.24
EIRLiShares MSCI20190426ETF33.2720.6518.5420.192.110.46
EISiShares MSCI20190426ETF38.3210.878.478.472.412.41
EIXEdison Inter20190426A4.151.890.360.811.531.08
EKARIdeanomics N20190426ETF40.7214.4515.4814.79-1.04-0.35
EKSOEkso Bionics20190426A68.7951.0538.7839.0212.2712.02
ELThe Estee La20190426A4.273.130.831.322.301.81
ELANElanco Anima20190426A4.634.312.122.412.191.90
ELDWisdomTree E20190426ETF19.589.428.819.190.610.23
ELFe.l.f. Beaut20190426A18.0210.334.422.115.918.22
ELGXEndologix In20190426A57.3934.0416.7020.6917.4413.46
ELLOEllomay Capi20190426A375.22277.67154.06206.57123.6171.11
ELMDElectromed,20190426A211.43127.31100.13100.1327.1927.19
ELOXEloxx Pharma20190426A260.10104.4953.2678.3551.2426.14
ELSEquity Lifes20190426A8.183.971.872.062.111.92
ELSEElectro-Sens20190426A512.45204.08204.08204.080.000.00
ELTKEltek Ltd20190426A588.34183.97183.97183.970.000.00
ELVTElevate Cred20190426A58.1526.679.1512.3617.5214.30
ELYCallaway Gol20190426A8.955.631.172.224.463.41
EMAGVanEck Vecto20190426ETF135.76143.51143.51143.510.000.00
EMANeMagin Corpo20190426A423.46285.70284.51284.841.190.86
EMBiShares J.P.20190426ETF0.960.810.240.400.580.42
EMBHiShares Inte20190426ETF25.5215.0415.0415.040.000.00
EMCBWisdomTree E20190426ETF32.1625.4421.1824.974.260.47
EMCFEmclaire Fin20190426A460.56208.90108.94208.9099.960.00
EMCGWisdomTree E20190426ETF39.1715.3415.3415.280.010.06
EMDVProShares MS20190426ETF68.4125.2725.2825.27-0.010.00
EMEEMCOR Group,20190426A8.865.412.403.273.022.14
EMFMGlobal X MSC20190426ETF35.5519.8019.8019.800.000.00
EMGFiShares Edge20190426ETF21.4018.7817.5818.121.200.66
EMHYiShares J.P.20190426ETF7.894.403.233.101.171.30
EMIFiShares Emer20190426ETF48.9639.1438.1038.101.041.04
EMIHXtrackers Em20190426ETF53.34
EMKREmcore Corp20190426A74.0764.6637.9340.1326.7324.53
EMLEastern Comp20190426A141.0861.2364.5064.50-3.27-3.27
EMLCVanEck Vecto20190426ETF3.032.101.051.131.010.96
EMLPFirst Trust20190426ETF5.113.793.182.450.611.34
EMMFWisdomTree E20190426ETF111.0938.7738.7738.770.000.00
EMMSEmmis Commun20190426A327.32211.03211.03211.030.000.00
EMNEastman Chem20190426A10.7211.51-2.263.8713.777.65
EMPEntergy Miss20190426A30.7715.7912.6012.603.193.19
EMQQEMQQ The Eme20190426ETF11.4510.899.665.081.245.82
EMREmerson Elec20190426A2.032.112.582.64-0.47-0.53
EMSGXtrackers MS20190426ETF33.41
EMSHProShares Sh20190426ETF36.0245.9445.9445.940.000.00
EMTLSPDR DoubleL20190426ETF28.9418.6918.6918.690.000.00
EMTYProShares De20190426ETF26.6749.9649.9649.960.000.00
EMXEMX Royalty20190426A107.41124.301.661.66122.64122.64
EMXCiShares MSCI20190426ETF40.2811.0111.0111.010.000.00
ENBEnbridge, In20190426A2.722.240.470.791.761.45
ENBLENABLE MIDST20190426A10.006.373.083.013.303.36
ENDPEndo Interna20190426A14.3712.193.054.369.157.83
ENFRAlerian Ener20190426ETF47.9547.3733.2733.2714.1014.10
ENGENGlobal Cor20190426A486.24760.38210.26211.27550.12549.10
ENLCENLINK MIDST20190426A9.207.293.242.474.054.82
ENLVEnlivex Ther20190426A864.85380.18380.18380.180.000.00
ENOBEnochian Bio20190426A93.9240.9737.4438.263.532.70
ENORiShares MSCI20190426ETF38.403.433.433.430.000.00
ENPHEnphase Ener20190426A10.6013.806.2210.207.583.61
ENREnergizer Ho20190426A11.055.461.431.584.033.88
ENSEnerSys, Inc20190426A14.476.932.122.414.814.54
ENSGThe Ensign G20190426A22.1222.996.317.0716.6715.91
ENSVEnservco Cor20190426A228.64204.40177.79177.9126.6226.49
ENTGlobal Eagle20190426A82.8971.5232.6748.0438.8523.48
ENTAEnanta Pharm20190426A39.4116.337.988.348.368.00
ENTGEntegris Inc20190426A6.636.383.203.873.192.51
ENTRERShares Ent20190426ETF27.0910.4610.4610.460.000.00
ENTXEntera Bio L20190426A913.27
ENVENVESTNET, I20190426A28.2518.759.6512.539.096.22
ENVAEnova Intern20190426A40.4422.444.198.5218.2413.91
ENZEnzo Biochem20190426A58.6324.9710.8014.2814.1710.71
ENZLiShares Trus20190426ETF29.1851.6354.7954.76-3.15-3.13
EOGEOG Resource20190426A3.292.160.781.121.391.05
EOLSEvolus, Inc.20190426A38.0528.9913.5816.6915.4112.30
EPAMEPAM SYSTEMS20190426A14.905.173.093.702.081.47
EPAYBottomline T20190426A18.727.892.022.505.875.39
EPCEdgewell Per20190426A12.357.151.752.955.404.21
EPDEnterprise P20190426A3.503.900.622.183.291.73
EPHEiShares MSCI20190426ETF8.006.314.224.572.091.75
EPIWisdomTree I20190426ETF3.8715.0414.2414.260.940.88
EPIXESSA Pharma20190426A541.35477.66450.82450.8226.8426.84
EPMEvolution Pe20190426A55.5138.5933.8335.004.763.59
EPOLiShares MSCI20190426ETF4.372.67-0.300.722.971.95
EPPiShares MSCI20190426ETF2.163.283.482.88-0.180.41
EPREPR Properti20190426A8.715.024.654.920.370.11
EPRFInnovator S&20190426ETF31.9938.2338.3838.38-0.15-0.15
EPRTEssential Pr20190426A30.3314.949.049.785.905.16
EPSWisdomTree U20190426ETF14.8812.409.339.583.072.82
EPSNEpsilon Ener20190426A371.64199.91197.26197.312.652.61
EPUiShares MSCI20190426ETF11.525.462.933.452.532.01
EPVProShares Ul20190426ETF27.0018.3012.5614.335.733.96
EPZMEpizyme, Inc20190426A36.9621.0910.8310.8610.2610.23
EQEquillium, I20190426A1188.71570.22493.71495.1776.5175.04
EQALInvesco Russ20190426ETF5.814.023.994.000.030.03
EQBKEquity Bancs20190426A49.0955.038.108.2546.9346.78
EQCEquity Commo20190426A6.962.911.921.810.991.10
EQHEquitable Ho20190426A5.083.650.260.873.392.78
EQIXEquinix, Inc20190426A11.457.734.244.783.492.95
EQLALPS Equal S20190426ETF7.055.665.665.660.000.00
EQMEQM Midstrea20190426A14.887.004.525.012.492.00
EQREquity Resid20190426A3.672.391.101.221.291.17
EQRRProShares Eq20190426ETF10.419.830.780.119.059.72
EQSEquus Total20190426A720.22
EQTEQT CORP20190426A5.905.672.392.113.283.56
EQWLInvesco S&P20190426ETF24.9817.1717.1717.170.000.00
ERAERA GROUP IN20190426A67.8143.3841.5440.391.842.99
ERFEnerplus Cor20190426A11.049.152.923.136.196.00
ERIEldorado Res20190426A18.768.542.192.436.356.11
ERIEErie Indemni20190426A23.9410.572.603.297.987.28
ERIIEnergy Recov20190426A28.3316.156.814.719.3411.44
ERMEquityCompas20190426ETF23.984.85-0.66-0.665.525.52
EROSEROS INTERNA20190426A24.2221.8411.5811.8910.269.97
ERSXERShares Non20190426ETF52.6585.8285.8285.820.000.00
ERUSiShares MSCI20190426ETF4.013.691.461.732.231.96
ERXDirexion Dai20190426ETF4.546.901.503.305.413.61
ERYDirexion Dai20190426ETF8.745.725.233.990.491.73
ESEversource E20190426A2.634.461.050.703.413.77
ESBKElmira Savin20190426A54.9435.0126.7026.838.318.18
ESCAEscalade Inc20190426A454.78157.29137.85133.2519.4424.04
ESEESCO Technol20190426A30.1216.0417.9221.38-1.87-5.34
ESEAEuroseas Ltd20190426A205.34180.5929.4829.67151.11150.92
ESGFlexShares T20190426ETF5.156.147.476.14-1.340.00
ESGDiShares Trus20190426ETF8.078.075.107.912.970.16
ESGEiShares, Inc20190426ETF22.5911.467.686.793.794.67
ESGGFlexShares S20190426ETF30.6483.7145.2742.5838.4441.13
ESGNColumbia Sus20190426ETF114.1664.0148.5564.0115.460.00
ESGREnstar Group20190426A41.3725.0816.9817.688.107.40
ESGSColumbia Sus20190426ETF43.7115.3415.3415.340.000.00
ESGUiShares Trus20190426ETF5.332.371.782.320.600.06
ESGVVanguard ESG20190426ETF5.884.453.013.021.441.43
ESIElement Solu20190426A9.926.152.112.144.044.01
ESLTElbit System20190426A76.2537.0335.4935.511.541.52
ESMLiShares ESG20190426ETF16.0612.7011.7511.760.940.93
ESNTEssent Group20190426A11.195.502.122.243.383.26
ESPEspey Mfg. &20190426A233.99103.19103.19103.190.000.00
ESPOVanEck Vecto20190426ETF29.0730.7929.9830.250.810.54
ESPREsperion The20190426A29.4830.555.909.3324.6521.22
ESQEsquire Fina20190426A407.41120.4327.9449.5192.4970.91
ESRTEMPIRE STATE20190426A7.045.042.492.862.532.17
ESSEssex Proper20190426A8.143.921.792.022.131.91
ESSAESSA Bancorp20190426A187.20108.56108.56108.560.000.00
ESTAEstablishmen20190426A234.6796.9372.1779.9524.7716.99
ESTCElastic N.V.20190426A16.337.392.703.884.693.50
ESTEEarthstone E20190426A60.0326.827.189.0619.6417.76
ESXBCommunity Ba20190426A134.0573.2434.7834.1138.4639.13
ETEnergy Trans20190426A6.585.621.502.884.122.73
ETFCE*Trade Fina20190426A3.062.530.601.371.931.16
ETHEthan Allen20190426A19.088.643.344.205.304.44
ETHOETF Managers20190426ETF37.5732.3628.5429.193.823.17
ETMEntercom Com20190426A16.2611.754.104.257.647.48
ETNEaton Corpor20190426A2.171.480.590.720.880.76
ETONEton Pharmac20190426A207.59612.73188.36188.36424.38424.38
ETREntergy Corp20190426A3.381.731.471.020.260.71
ETRNEquitrans Mi20190426A7.504.722.212.862.511.89
ETSYEtsy, Inc.20190426A7.485.170.772.384.412.80
ETTXEntasis Ther20190426A262.88145.71152.04152.04-6.33-6.33
EUDGWisdomTree E20190426ETF126.0345.2445.2445.240.000.00
EUDVProShares MS20190426ETF12.9930.3430.3430.340.000.00
EUFNiShares MSCI20190426ETF5.235.084.734.840.350.25
EUMProShares Tr20190426ETF5.525.351.691.993.663.35
EUMFWisdomTree E20190426ETF54.6546.1546.1546.150.000.00
EUMViShares Edge20190426ETF21.078.768.778.77-0.01-0.01
EURLDirexion Dai20190426ETF10.258.564.473.864.104.70
EURNEURONAV NV20190426A11.3510.702.942.967.757.74
EURZXtrackers Eu20190426ETF41.1727.7827.7827.780.000.00
EUSAiShares MSCI20190426ETF7.928.535.155.203.373.33
EUSCWisdomTree E20190426ETF12.969.842.152.157.707.70
EVEaton Vance20190426A5.983.140.440.982.532.16
EVAEnviva Partn20190426A29.2318.9216.4317.882.491.04
EVBGEverbridge,20190426A21.3616.584.055.4412.5311.14
EVBNEvans Bancor20190426A240.51208.24202.53202.625.715.62
EVCEntravision20190426A40.1437.4018.6621.8318.7415.57
EVEREverQuote, I20190426A119.8289.8650.7055.1639.1634.70
EVFMEvofem Biosc20190426A183.35207.82283.29283.29-75.47-75.47
EVGNEVOGENE LTD.20190426A174.1382.60102.38107.26-19.78-24.65
EVHEvolent Heal20190426A14.767.054.224.552.832.49
EVIEVI Industri20190426A153.0686.1575.3978.5210.767.62
EVKEver-Glory I20190426A3255.812611.522611.522611.520.000.00
EVLOEvelo Biosci20190426A217.04120.1480.8496.7439.2923.39
EVOKEvoke Pharma20190426A95.44109.3986.3597.7723.0511.64
EVOLEvolving Sys20190426A152.43178.57120.39130.1458.1848.43
EVOPEVO Payments20190426A30.1119.96-7.794.8427.7515.12
EVREvercore Inc20190426A12.075.214.393.250.821.96
EVRGEvergy, Inc.20190426A6.113.760.600.863.162.89
EVRIEveri Holdin20190426A11.2710.226.116.574.113.65
EVSIEnvision Sol20190426A125.4798.0398.3198.31-0.28-0.28
EVTCEVERTEC, INC20190426A10.655.012.372.712.642.30
EVXVanEck Vecto20190426ETF43.5437.3638.2337.36-0.870.00
EWEdwards Life20190426A7.045.882.683.323.202.56
EWAiShares MSCI20190426ETF4.563.721.181.692.542.02
EWBCEast-West Ba20190426A9.296.363.143.243.223.12
EWCiShares MSCI20190426ETF3.532.891.601.771.301.12
EWCOInvesco Exch20190426ETF18.344.514.524.520.000.00
EWDiShares MSCI20190426ETF3.732.411.501.540.910.87
EWGiShares MSCI20190426ETF3.503.060.951.242.121.82
EWGSiShares MSCI20190426ETF20.6416.5116.5116.510.000.00
EWHiShares MSCI20190426ETF3.796.414.044.312.372.10
EWIiShares MSCI20190426ETF3.582.171.241.600.930.57
EWJiShares MSCI20190426ETF1.811.500.470.531.050.98
EWJEiShares MSCI20190426ETF11.83
EWJViShares MSCI20190426ETF12.08
EWKiShares MSCI20190426ETF20.8312.8810.7910.792.092.09
EWLiShares MSCI20190426ETF2.822.120.330.921.791.19
EWMiShares MSCI20190426ETF3.473.992.602.731.391.27
EWMCInvesco S&P20190426ETF19.728.828.758.820.070.00
EWNiShares MSCI20190426ETF3.282.882.422.590.460.29
EWOiShares MSCI20190426ETF24.6017.0815.5716.671.510.41
EWPiShares MSCI20190426ETF3.422.841.101.361.741.48
EWQiShares MSCI20190426ETF3.283.121.682.041.441.08
EWREInvesco S&P20190426ETF22.8413.8513.9214.19-0.07-0.34
EWSiShares MSCI20190426ETF4.114.091.331.722.762.37
EWSCInvesco S&P20190426ETF38.3524.1322.9523.561.180.57
EWTiShares MSCI20190426ETF2.812.160.490.981.671.18
EWUiShares MSCI20190426ETF2.992.121.171.300.950.82
EWUSiShares MSCI20190426ETF68.8530.4630.4630.460.000.00
EWVProShares Tr20190426ETF80.9916.065.845.8410.2210.22
EWWiShares MSCI20190426ETF2.222.320.580.801.741.52
EWXSPDR S&P Eme20190426ETF12.608.716.767.751.950.96
EWYiShares MSCI20190426ETF1.641.340.360.430.980.92
EWZiShares MSCI20190426ETF2.436.345.195.201.171.16
EWZSiShares MSCI20190426ETF49.7531.3326.9827.024.344.31
EXASExact Scienc20190426A14.846.993.273.863.723.13
EXCExelon Corpo20190426A2.011.930.390.511.541.41
EXELExelixis Inc20190426A5.649.745.085.124.674.62
EXFOEXFO INC.20190426A61.4750.5712.0316.5638.5434.01
EXIiShares Glob20190426ETF33.6115.3014.8914.470.410.83
EXKEndeavour Si20190426A44.9235.9016.5416.7519.3719.15
EXLSExlService H20190426A28.0216.538.898.897.647.64
EXPEagle Materi20190426A10.224.991.181.483.813.52
EXPDExpeditors I20190426A4.954.821.311.563.513.27
EXPEExpedia Grou20190426A4.575.142.522.942.622.21
EXPIeXp World Ho20190426A93.43115.4180.3587.8135.0627.61
EXPOExponent Inc20190426A14.594.741.581.903.162.84
EXPRExpress, Inc20190426A28.3220.3411.6612.158.688.14
EXRExtra Space20190426A5.462.420.430.912.001.52
EXTNExterran Cor20190426A36.3113.014.245.378.777.72
EXTRExtreme Netw20190426A13.2317.884.715.3613.1812.52
EYENational Vis20190426A14.5113.866.917.286.966.59
EYEGEyegate Phar20190426A396.02469.17360.99388.29108.1980.89
EYENEyenovia, In20190426A207.21198.30225.99224.96-27.69-26.67
EYESSecond Sight20190426A125.8172.5864.8365.317.757.27
EYLDCambria Emer20190426ETF45.8437.5228.9433.098.584.42
EYPTEyePoint Pha20190426A107.9667.7744.9648.0722.8119.70
EZAiShares MSCI20190426ETF4.812.731.671.611.061.13
EZJProShares Ul20190426ETF108.2671.0658.3058.3112.7612.75
EZMWisdomTree U20190426ETF5.426.244.824.911.421.33
EZPWEzcorp Inc20190426A27.6513.966.637.277.326.68
EZUiShare MSCI20190426ETF2.501.930.650.791.281.15
FFord Motor C20190426A9.738.412.924.945.493.46
FAARFirst Trust20190426ETF23.6813.9113.3513.440.560.47
FABFirst Trust20190426ETF33.4617.4017.2717.270.130.13
FADFirst Trust20190426ETF20.7429.6629.4029.400.260.26
FAFFirst Americ20190426A8.845.133.132.902.002.22
FALNiShares Fall20190426ETF32.0421.0320.3420.340.690.69
FAMIFarmmi, Inc.20190426A166.22121.35123.01102.96-1.6718.38
FANFirst Trust20190426ETF18.2138.6718.0312.1720.6426.50
FANGDiamondback20190426A7.985.372.863.142.512.23
FARMFarmer Bros20190426A58.3721.916.8110.6615.1011.24
FAROFaro Technol20190426A70.6425.8213.9715.4111.8510.42
FASDirexion Dai20190426ETF6.333.441.681.321.762.13
FASTFastenal Co20190426A2.382.620.991.341.641.28
FATFAT Brands I20190426A207.48215.27213.41213.411.861.86
FATEFate Therape20190426A30.9818.615.199.1613.429.44
FAUSFirst Trust20190426ETF62.75
FAZDirexion Dai20190426ETF12.3111.384.904.816.476.55
FBFacebook, In20190426A1.602.75-0.490.013.242.75
FBCFlagstar Ban20190426A10.715.300.540.824.754.48
FBGXUBS AG FI En20190426ETN103.9455.138.2511.7446.8843.40
FBHSFORTUNE BRAN20190426A4.223.051.551.551.511.50
FBIOFortress Bio20190426A66.7552.3129.0532.7723.2619.54
FBIZFirst Busine20190426A355.19205.65196.39197.709.267.95
FBKFB Financial20190426A49.5721.9415.8817.586.064.36
FBMFoundation B20190426A45.6825.346.2010.1719.1415.16
FBMSFirst Bancsh20190426A50.2183.203.546.0079.6777.20
FBNCFirst Bancor20190426A34.3013.133.614.859.528.28
FBNDFidelity Tot20190426ETF3.652.320.871.911.450.41
FBPFirst BanCor20190426A9.295.922.643.023.282.89
FBSSFauquier Ban20190426A469.78470.61470.61470.610.000.00
FBTFirst Trust20190426ETF8.775.303.984.421.310.87
FBZFirst Trust20190426ETF46.5730.8930.1330.200.760.69
FCFranklin Cov20190426A107.5061.3449.6958.3311.653.01
FCAFirst Trust20190426ETF199.0360.9160.9160.910.000.00
FCALFirst Trust20190426ETF23.697.394.104.693.302.70
FCANFirst Trust20190426ETF30.2422.4922.4922.490.000.00
FCAPFirst Capita20190426A136.7360.2151.5358.958.681.26
FCAUFIAT CHRYSLE20190426A6.476.022.742.423.283.61
FCBCFirst Commun20190426A87.8735.8023.9326.9811.878.82
FCBPFirst Choice20190426A181.1156.7725.1824.0831.5932.69
FCCOFirst Commun20190426A121.3648.7848.5348.660.250.11
FCCY1st Constitu20190426A193.7661.3351.2049.2810.1312.05
FCEFFirst Trust20190426ETF44.1711.70-4.71-4.7116.4016.40
FCELFuelCell Ene20190426A26.9081.0874.0563.187.1117.92
FCFFirst Common20190426A8.607.491.981.745.505.75
FCFSFirstCash, I20190426A15.967.79-0.150.957.946.84
FCGFirst Trust20190426ETF6.035.790.140.735.655.05
FCNFTI Consulti20190426A18.108.863.554.625.314.24
FCNCAFirst Citize20190426A47.5422.0212.3913.419.638.61
FCOMFidelity MSC20190426ETF7.432.842.412.580.430.26
FCORFidelity Cor20190426ETF6.483.682.070.911.622.77
FCPTFour Corners20190426A10.315.913.193.582.732.35
FCTRFirst Trust20190426ETF25.6414.3414.3414.340.000.00
FCVTFirst Trust20190426ETF17.3011.7111.0111.680.690.03
FCXFreeport-McM20190426A8.196.821.292.925.533.89
FDBCFidelity D &20190426A297.91155.35137.72139.6717.6315.68
FDDFirst Trust20190426ETF7.778.186.816.581.381.60
FDEFFirst Defian20190426A93.0221.4118.1718.153.243.25
FDEMFidelity Tar20190426ETF17.697.537.537.530.000.00
FDEVFidelity Tar20190426ETF13.881.561.310.570.250.98
FDHYFidelity Hig20190426ETF15.7317.0417.0516.65-0.010.39
FDISFidelity MSC20190426ETF4.095.013.313.921.711.09
FDIVFirst Trust20190426ETF17.6113.2211.8011.801.421.42
FDLFirst Trust20190426ETF3.554.313.704.370.61-0.06
FDLOFidelity Low20190426ETF8.394.253.664.190.590.06
FDMFirst Trust20190426ETF10.796.296.066.240.230.05
FDMOFidelity Mom20190426ETF14.395.69-1.695.577.370.12
FDNFirst Trust20190426ETF3.061.821.461.470.360.35
FDNIFirst Trust20190426ETF34.8233.7233.7233.720.000.00
FDPFresh Del Mo20190426A19.208.093.563.874.524.21
FDRRFidelity Div20190426ETF16.0226.655.355.4521.3021.20
FDSFactset Rese20190426A12.655.842.173.163.682.68
FDTFirst Trust20190426ETF15.509.178.178.661.000.51
FDTSFirst Trust20190426ETF111.88
FDUSFidus Invest20190426A25.9418.8814.5414.404.344.48
FDVVFidelity Hig20190426ETF11.2511.687.347.494.344.19
FDXFedEx Corpor20190426A3.812.640.230.472.412.17
FEFirstEnergy20190426A2.572.080.950.851.131.23
FEIMFrequency El20190426A266.04110.29110.29110.290.000.00
FELEFranklin Ele20190426A16.855.992.012.393.983.60
FEMFirst Trust20190426ETF9.478.407.397.761.010.64
FEMBFirst Trust20190426ETF52.5234.7834.5734.660.210.12
FEMSFirst Trust20190426ETF70.5457.0458.7858.78-1.75-1.75
FENCFennec Pharm20190426A132.5571.8060.7964.5511.017.26
FENYFidelity MSC20190426ETF6.218.986.128.442.860.53
FEPFirst Trust20190426ETF7.164.564.014.150.550.41
FETFORUM ENERGY20190426A30.9643.0541.1148.361.94-5.29
FEULCredit Suiss20190426ETN14.009.669.309.660.360.00
FEUZFirst Trust20190426ETF124.1680.4680.4680.460.000.00
FEXFirst Trust20190426ETF3.394.192.572.701.631.49
FEYEFireEye, Inc20190426A6.6210.921.171.059.759.88
FEZSPDR EURO ST20190426ETF2.632.160.630.781.531.38
FFFuture Fuel20190426A27.2413.824.174.519.659.31
FFBCFirst Financ20190426A44.3756.3831.9732.3824.4323.99
FFBWFFBW, Inc. C20190426A131.09
FFEUBarclays ETN20190426ETN51.6346.9446.8047.070.15-0.12
FFGFBL Financia20190426A83.3140.4433.7334.026.726.42
FFHGFormula Foli20190426ETF40.5128.7527.4328.551.320.20
FFHLFuwei Films20190426A330.57199.43191.05194.818.384.62
FFICFlushing Fin20190426A53.8016.474.693.9511.7912.53
FFINFirst Financ20190426A18.808.494.095.214.403.28
FFIUUVA Unconstr20190426ETF76.7655.2655.2655.260.000.00
FFIVF5 Networks20190426A7.533.040.791.022.251.94
FFNWFirst Financ20190426A202.5679.9363.8264.2016.1115.73
FFRFirst Trust20190426ETF53.8734.2432.9832.981.251.25
FFSGFormulaFolio20190426ETF41.7929.7629.8729.76-0.110.00
FFTGFormulaFolio20190426ETF48.8023.5623.4323.470.130.09
FFTIFormulaFolio20190426ETF30.3914.2214.1514.150.080.08
FFTYInnovator IB20190426ETF4.775.812.995.182.820.63
FFWMFirst Founda20190426A24.7437.243.964.6333.2832.61
FGFGL Holdings20190426A13.1212.106.787.165.334.94
FGBIFIRST GUARAN20190426A350.63183.81170.57170.5713.2413.24
FGDFirst Trust20190426ETF9.945.025.054.96-0.020.06
FGENFibroGen, In20190426A26.2415.8011.8311.953.973.85
FGMFirst Trust20190426ETF17.6819.016.1318.4512.890.57
FHBFirst Hawaii20190426A9.1611.856.617.155.254.70
FHKFirst Trust20190426ETF103.36107.18107.18107.180.000.00
FHLCFidelity MSC20190426ETF4.563.863.654.020.21-0.16
FHNFirst Horizo20190426A6.936.051.952.254.113.80
FIFRANKS INTER20190426A19.3814.288.729.295.564.98
FIBKFirst Inters20190426A26.667.815.654.042.163.77
FIBRiShares Edge20190426ETF16.879.179.179.170.000.00
FICOFair Isaac C20190426A26.2210.065.186.704.883.36
FIDFirst Trust20190426ETF167.91107.75101.84107.625.910.13
FIDIFidelity Int20190426ETF63.5342.9636.5341.536.431.43
FIDUFidelity MSC20190426ETF4.983.774.634.67-0.86-0.90
FIEEFI Enhanced20190426ETN103.5262.1165.7865.36-3.67-3.25
FIHDUBS AG FI En20190426ETN62.4039.9537.4338.102.521.85
FILLiShares MSCI20190426ETF65.6343.3024.4525.9418.8617.36
FINXGlobal X Fun20190426ETF28.3721.3220.4120.230.901.09
FISFidelity Nat20190426A2.462.010.941.201.070.81
FISIFinancial In20190426A90.8432.1227.6427.484.484.64
FISRSPDR SSGA Fi20190426ETF13.12
FISVFiserv Inc20190426A2.715.693.132.272.563.42
FITFitbit, Inc.20190426A18.7012.616.857.945.764.66
FITBFifth Third20190426A3.6711.662.251.979.429.72
FIVAFidelity Int20190426ETF99.7351.3751.3751.370.000.00
FIVEFive Below,20190426A7.635.253.113.402.141.86
FIVGDefiance Nex20190426ETF7.936.878.995.85-2.121.02
FIVNFIVE9, INC.20190426A15.5610.113.233.196.886.92
FIWFirst Trust20190426ETF13.959.179.139.200.04-0.02
FIXComfort Syst20190426A22.4517.1314.8816.122.251.01
FIXDFirst Trust20190426ETF9.366.285.706.050.570.23
FIXXHomology Med20190426A46.0131.1211.9013.6319.2317.49
FIYYBarclays ETN20190426ETN75.4253.6356.3953.90-2.76-0.27
FIZZNational Bev20190426A25.948.644.885.473.753.17
FJPFirst Trust20190426ETF21.599.026.106.082.922.94
FKOFirst Trust20190426ETF62.8626.3926.3926.390.000.00
FKUFirst Trust20190426ETF77.3148.7389.0390.78-40.30-42.05
FLFoot Locker,20190426A4.752.231.211.311.020.92
FLAGFLAG-Forensi20190426ETF71.60
FLAUFranklin FTS20190426ETF12.4623.0722.4223.510.65-0.44
FLAXFranklin FTS20190426ETF39.3465.4861.6565.913.83-0.43
FLBLFranklin Lib20190426ETF30.9529.2729.2729.270.000.00
FLBRFranklin FTS20190426ETF41.4645.3823.3625.7722.0119.61
FLCAFranklin FTS20190426ETF12.03
FLCHFranklin FTS20190426ETF69.54109.41110.88109.41-1.460.00
FLCOFranklin Lib20190426ETF28.5829.8929.8929.890.000.00
FLDMFluidigm Cor20190426A19.0927.0918.6319.078.478.02
FLDRFidelity Low20190426ETF5.293.373.363.360.010.01
FLEEFranklin FTS20190426ETF8.72
FLEHFranklin FTS20190426ETF34.40
FLEUBarclays ETN20190426ETN42.9179.9479.9479.940.000.00
FLEXFlex Ltd. Or20190426A9.6210.813.164.307.666.52
FLFRFranklin FTS20190426ETF12.3212.0012.0012.000.000.00
FLGBFranklin FTS20190426ETF18.5023.3723.3723.370.000.00
FLGECredit Suiss20190426ETN43.1119.7318.4218.611.311.12
FLGRFranklin FTS20190426ETF13.0013.5513.5513.550.000.00
FLGTFulgent Gene20190426A232.55261.37242.35244.1119.0217.26
FLHKFranklin FTS20190426ETF10.754.982.944.292.040.69
FLHYFranklin Lib20190426ETF34.993.873.873.870.000.00
FLIAFranklin Lib20190426ETF38.5632.6636.7436.74-4.08-4.08
FLICFirst of Lon20190426A41.5119.9513.4413.506.516.45
FLINFranklin FTS20190426ETF91.895.775.775.770.000.00
FLIRFlir Systems20190426A6.6710.741.332.709.418.04
FLIYFranklin FTS20190426ETF12.059.249.249.240.000.00
FLJHFranklin FTS20190426ETF30.234.774.774.770.000.00
FLJPFranklin FTS20190426ETF47.5525.2724.1824.611.090.66
FLKRFranklin FTS20190426ETF79.5914.3514.2514.350.100.00
FLLFull House R20190426A326.15290.08206.37228.0483.7062.03
FLLAFranklin FTS20190426ETF66.8336.2236.2236.220.000.00
FLLVFranklin Lib20190426ETF25.50227.02227.02227.020.000.00
FLMFirst Trust20190426ETF44.1628.8828.8828.880.000.00
FLMBFranklin Lib20190426ETF53.1220.0511.6411.068.429.00
FLMIFranklin Lib20190426ETF47.7346.7446.7446.740.000.00
FLMNFalcon Miner20190426A58.7239.6928.4529.6211.2510.08
FLMXFranklin FTS20190426ETF45.4132.1332.4832.47-0.35-0.34
FLNFirst Trust20190426ETF49.8279.6179.5379.630.08-0.02
FLNTFluent, Inc.20190426A33.7728.8514.5914.1114.2514.74
FLOFlowers Food20190426A5.696.051.401.244.654.81
FLOTiShares Floa20190426ETF1.961.161.161.160.000.00
FLOWSPX FLOW, In20190426A26.0717.572.684.7014.8912.87
FLQDFranklin Lib20190426ETF26.4812.8412.8412.840.000.00
FLQEFranklin Lib20190426ETF27.3924.6523.9624.650.700.00
FLQGFranklin Lib20190426ETF35.11
FLQHFranklin Lib20190426ETF44.9021.5321.3321.330.200.20
FLQLFranklin Lib20190426ETF8.914.784.414.770.370.01
FLQMFranklin Lib20190426ETF18.098.668.668.660.000.00
FLQSFranklin Lib20190426ETF20.8861.5661.5661.560.000.00
FLRFluor Corpor20190426A5.673.502.732.420.771.08
FLRNSPDR Bloombe20190426ETF3.251.381.381.380.000.00
FLRTPacific Glob20190426ETF41.2710.4610.4610.460.000.00
FLRUFranklin FTS20190426ETF67.3578.0178.0178.010.000.00
FLSFlowserve Co20190426A5.703.551.221.662.331.89
FLSAFranklin FTS20190426ETF68.7349.2849.2849.280.000.00
FLSWFranklin FTS20190426ETF25.8720.7620.7620.760.000.00
FLTFleetCor Tec20190426A5.822.711.481.551.231.16
FLTBFidelity Lim20190426ETF5.821.501.501.500.000.00
FLTRVanEck Vecto20190426ETF4.113.663.173.400.490.26
FLTWFranklin FTS20190426ETF57.8929.2429.2429.240.000.00
FLWS1-800-FLOWER20190426A14.909.281.742.447.556.87
FLXNFlexion Ther20190426A32.1222.4911.6410.0910.8512.40
FLXSFlexsteel In20190426A252.62170.27167.34167.342.932.93
FLZAFranklin FTS20190426ETF30.1336.5536.5536.550.010.00
FMiShares MSCI20190426ETF19.3615.6612.9213.942.751.72
FMAOFarmers & Me20190426A153.8153.5254.8554.90-1.33-1.38
FMATFidelity MSC20190426ETF6.277.184.284.772.902.41
FMBFirst Trust20190426ETF9.835.395.145.210.250.19
FMBHFirst Mid Ba20190426A153.72168.64115.74153.5852.9015.06
FMBIFirst Midwes20190426A12.196.080.911.365.164.72
FMCFMC Corporat20190426A5.852.730.050.182.682.54
FMCIForum Merger20190426A90.38
FMFFirst Trust20190426ETF57.0648.0648.0648.060.000.00
FMHIFirst Trust20190426ETF15.789.805.795.794.024.02
FMKFirst Trust20190426ETF28.4228.3842.8542.85-14.47-14.47
FMNBFarmers Nati20190426A67.75115.1141.9840.1773.1374.94
FNFabrinet20190426A17.8010.195.756.744.443.45
FNBF.N.B. Corp20190426A8.486.893.994.422.902.46
FNCBFNCB Bancorp20190426A225.3880.1970.0871.5810.108.61
FNCLFidelity MSC20190426ETF3.918.451.782.886.675.57
FNDFloor & Deco20190426A12.943.901.701.902.202.00
FNDASchwab Funda20190426ETF5.474.442.882.531.571.92
FNDBSchwab Funda20190426ETF17.486.836.446.440.390.39
FNDCSchwab Funda20190426ETF12.585.454.895.020.560.44
FNDESchwab Funda20190426ETF6.515.681.795.173.890.52
FNDFSchwab Funda20190426ETF5.294.283.113.641.160.63
FNDXSchwab Funda20190426ETF3.941.590.461.121.130.47
FNFFidelity Nat20190426A4.864.61-1.99-1.526.606.13
FNGDMicroSectors20190426ETN12.9716.8414.3013.332.553.51
FNGOMicroSectors20190426ETN21.6558.0157.1257.100.890.90
FNGUMicroSectors20190426ETN12.8213.81-1.979.2915.794.52
FNGZMicroSectors20190426ETN25.7028.1825.8028.182.380.00
FNHCFedNat Holdi20190426A38.9818.836.547.4312.2911.40
FNIFirst Trust20190426ETF12.877.236.907.020.330.21
FNJNFinjan Holdi20190426A70.97242.96240.10241.202.861.76
FNKFirst Trust20190426ETF41.3934.5434.3434.390.200.14
FNKOFunko, Inc.20190426A25.9314.573.916.2310.668.35
FNLCFirst Bancor20190426A197.25111.61110.27110.271.341.34
FNVFranco-Nevad20190426A5.363.541.261.492.282.05
FNWBFirst Northw20190426A150.8964.3630.87-3.9133.4968.27
FNXFirst Trust20190426ETF10.196.045.785.840.260.20
FNYFirst Trust20190426ETF39.6524.5124.4324.500.080.02
FOCSFocus Financ20190426A85.9641.2710.1813.0431.0928.24
FOEFerro Corpor20190426A15.267.191.591.715.605.48
FOLDAmicus Thera20190426A11.168.21-1.78-0.719.998.93
FONRFonar Corpor20190426A111.9652.4132.0832.9320.3319.48
FORForestar Gro20190426A184.0076.9176.1776.450.740.46
FORDForward Indu20190426A160.27148.74134.44134.9614.2913.78
FORKFuling Globa20190426A244.54124.3972.9970.0251.3954.37
FORMFormFactor I20190426A16.3023.470.040.8923.4322.58
FORRForrester Re20190426A131.5718.4512.5110.215.948.24
FOSLFossil Group20190426A13.398.74-0.470.399.218.36
FOVLiShares Focu20190426ETF11.088.018.018.010.000.00
FOXFox Corporat20190426A3.1714.1511.3511.432.812.77
FOXAFox Corporat20190426A3.012.891.001.261.891.63
FOXFFox Factory20190426A24.5912.796.288.256.524.54
FPAFirst Trust20190426ETF110.5148.2747.4048.050.870.22
FPACFar Point Ac20190426A97.6749.9649.9649.960.000.00
FPAYFlexShopper,20190426A157.08132.5292.7792.6339.7539.89
FPEFirst Trust20190426ETF5.423.633.203.210.430.41
FPEIFirst Trust20190426ETF18.4610.5210.3810.440.140.07
FPHFive Point H20190426A42.8023.0910.3110.4712.7912.63
FPIFarmland Par20190426A38.6223.7212.9112.4210.8111.30
FPRXFive Prime T20190426A37.6924.26-4.52-3.8228.7928.09
FPXFirst Trust20190426ETF4.404.563.853.700.700.86
FPXEFirst Trust20190426ETF15.3015.3715.3715.370.000.00
FPXIFirst Trust20190426ETF64.9026.8221.5524.955.271.88
FQALFidelity Qua20190426ETF11.114.014.103.98-0.080.04
FRFirst Indust20190426A5.474.582.582.762.001.81
FRAKVanEck Vecto20190426ETF45.2920.888.738.7312.1512.15
FRANFrancesca''s20190426A80.5264.8143.2442.3421.5722.47
FRBAFirst Bank20190426A133.7969.0762.2162.286.856.79
FRBKRepublic Fir20190426A50.6073.0946.8548.1726.2324.92
FRCFirst Republ20190426A6.733.632.272.421.361.22
FRDFriedman Ind20190426A92.1762.1963.0563.88-0.87-1.69
FRELFidelity MSC20190426ETF5.857.932.852.555.095.38
FRGIFiesta Resta20190426A28.8615.003.985.8211.029.18
FRIFirst Trust20190426ETF5.948.028.184.76-0.163.27
FRLGLarge Cap Gr20190426ETN57.5227.3024.8427.182.460.12
FRMEFirst Mercha20190426A26.5419.361.181.5618.1917.80
FROFrontline Lt20190426A12.6910.205.244.964.955.23
FRPHFRP Holdings20190426A435.78269.76259.78269.769.970.00
FRPTFreshpet, In20190426A33.5921.3310.119.9011.2211.43
FRTFederal Real20190426A7.732.950.801.072.141.88
FRTAForterra, In20190426A90.4237.2124.9121.3612.3015.85
FSBFranklin Fin20190426A32.1314.163.746.2710.427.89
FSBCFSB Bancorp,20190426A142.65115.21115.21115.210.000.00
FSBWFS Bancorp,20190426A141.0045.0036.2537.068.757.93
FSCTForeScout Te20190426A28.8315.188.449.226.745.96
FSFGFirst Saving20190426A165.62147.60147.60147.600.000.00
FSIFlexible Sol20190426A122.51112.62113.32113.09-0.70-0.47
FSKFS KKR Capit20190426A16.0014.9912.8112.762.192.23
FSLRFirst Solar,20190426A9.277.922.092.395.825.52
FSMFORTUNA Silv20190426A31.9525.9614.6914.8111.2711.14
FSMBFirst Trust20190426ETF35.4516.7416.7116.710.030.03
FSMDFidelity Sma20190426ETF20.707.267.247.260.020.00
FSPFranklin Str20190426A20.3216.189.149.417.046.77
FSSFederal Sign20190426A12.076.102.323.083.783.02
FSTAFidelity MSC20190426ETF4.062.771.681.741.091.03
FSTRFoster (Lb)20190426A81.3676.65-33.1636.44109.8040.21
FSVFirstService20190426A22.4710.936.716.344.214.58
FSZFirst Trust20190426ETF27.5831.9932.0031.99-0.010.00
FTAFirst Trust20190426ETF3.454.653.743.850.910.80
FTACFinTech Acqu20190426A81.6381.4781.4781.470.000.00
FTAGFirst Trust20190426ETF94.66121.67121.67121.670.000.00
FTAIFortress Tra20190426A33.4716.719.6010.847.115.87
FTCFirst Trust20190426ETF4.792.552.553.050.00-0.50
FTCHFarfetch Lim20190426A13.426.465.045.321.421.15
FTCSFirst Trust20190426ETF2.812.670.780.761.891.90
FTDRfrontdoor, i20190426A34.6819.737.087.7712.6411.96
FTECFidelity MSC20190426ETF2.956.121.654.634.471.48
FTEKFuel Tech, I20190426A103.0682.2447.5552.7334.6929.51
FTFTFuture FinTe20190426A202.95177.21146.57146.5730.6530.65
FTGCFirst Trust20190426ETF20.7516.9717.8017.02-0.83-0.05
FTHIFirst Trust20190426ETF23.1617.6216.8117.400.810.22
FTITechnipFMC p20190426A4.654.130.630.603.513.54
FTKFlotek Indus20190426A31.7126.3412.5810.9913.7615.35
FTLBFirst Trust20190426ETF18.8513.4810.9711.132.522.36
FTLSFirst Trust20190426ETF12.389.0610.049.29-0.98-0.22
FTNTFortinet, In20190426A4.647.540.460.557.086.99
FTRFrontier Com20190426A39.1238.605.488.9633.1229.64
FTRIFirst Trust20190426ETF239.0343.8843.8843.880.000.00
FTSFortis Inc.20190426A2.822.520.771.101.741.42
FTSDFranklin Lib20190426ETF6.544.494.494.490.000.00
FTSIFTS Internat20190426A34.5120.405.419.9314.9910.47
FTSLFirst Trust20190426ETF4.742.942.542.750.400.19
FTSMFirst Trust20190426ETF1.661.251.261.27-0.02-0.02
FTVFortive Corp20190426A11.403.941.580.782.363.16
FTXDFirst Trust20190426ETF34.7135.3435.3435.340.000.00
FTXGFirst Trust20190426ETF33.9068.1966.0167.892.180.31
FTXHFirst Trust20190426ETF68.5142.7637.8737.874.884.88
FTXLFirst Trust20190426ETF52.2424.768.8520.2815.914.47
FTXNFirst Trust20190426ETF55.0440.5440.8640.54-0.320.00
FTXOFirst Trust20190426ETF5.247.994.303.053.694.95
FTXRFirst Trust20190426ETF9.214.38-6.57-6.5710.9610.96
FUDE-TRACS UBS20190426ETN72.7571.93-12.83-12.8384.7584.75
FULH.B. Fuller20190426A12.324.922.002.282.912.63
FULTFulton Finan20190426A6.435.801.461.704.344.10
FUMBFirst Trust20190426ETF27.0224.9324.9324.930.000.00
FUNCedar Fair,20190426A24.9111.426.368.255.053.16
FUNCFirst United20190426A222.9969.6159.6656.049.9513.57
FUNDSprott Focus20190426A53.7232.6927.0526.925.655.77
FUSBFirst US Ban20190426A153.6186.7677.5277.419.249.35
FUTProShares Ma20190426ETF18.7919.8929.8532.34-9.95-12.44
FUTYFidelity MSC20190426ETF4.022.761.901.820.860.94
FUVArcimoto, In20190426A150.4077.7250.6156.0027.1121.72
FVFirst Trust20190426ETF7.475.334.094.901.250.44
FVALFidelity Val20190426ETF11.286.956.826.830.130.12
FVCFirst Trust20190426ETF23.5518.4618.5318.53-0.07-0.07
FVCBFVCBankcorp,20190426A209.41113.68146.32146.32-32.63-32.63
FVDFirst Trust20190426ETF3.222.621.631.700.990.93
FVEFive Star Se20190426A495.44223.91192.55202.7131.3621.20
FVLFirst TrustV20190426ETF24.4315.9915.6615.660.330.33
FWDBAdvisorShare20190426ETF54.9622.7722.7122.710.060.06
FWONALiberty Medi20190426A27.5515.296.558.048.747.24
FWONKLiberty Medi20190426A18.478.344.144.154.204.19
FWRDForward Air20190426A61.5738.8415.3215.6123.5223.22
FXDFirst Trust20190426ETF6.355.455.025.110.430.34
FXGFirst Trust20190426ETF5.223.04-1.65-3.834.696.87
FXHFirst Trust20190426ETF3.952.472.531.87-0.060.60
FXIiShares Chin20190426ETF2.251.860.650.761.211.10
FXLFirst Trust20190426ETF3.793.461.782.141.671.31
FXNFirst Trust20190426ETF8.8210.125.376.424.753.70
FXNCFIRST NATL C20190426A1527.472007.582007.582007.580.000.00
FXOFirst Trust20190426ETF5.034.386.215.86-1.84-1.48
FXPProShares Ul20190426ETF5.062.991.031.011.961.98
FXRFirst Trust20190426ETF5.714.523.264.211.260.31
FXUFirst Trust20190426ETF4.063.702.462.551.231.16
FXZFirst Trust20190426ETF5.917.031.892.615.144.42
FYCFirst Trust20190426ETF13.687.494.145.283.352.21
FYLDCambria Fore20190426ETF40.1215.0916.5016.50-1.41-1.41
FYTFirst Trust20190426ETF31.2814.6713.5614.121.110.55
FYXFirst Trust20190426ETF12.468.407.437.860.960.54
GGENPACT LIMI20190426A4.383.141.311.821.831.32
GAACambria Glob20190426ETF26.8115.9911.4513.824.542.17
GABCGerman Ameri20190426A35.2420.9810.0511.3010.929.68
GAIAGaia, Inc. C20190426A53.2637.12-4.41-5.6141.5242.72
GAINGladstone In20190426A14.9410.646.396.644.254.00
GALSPDR SSgA Gl20190426ETF33.1116.5512.1912.194.354.35
GALTGalectin The20190426A40.0428.5611.605.8316.9622.73
GAMRETFMG Video20190426ETF38.2417.972.972.5415.0015.43
GARSGarrison Cap20190426A57.2240.7623.6923.6917.0717.07
GASSStealthGas,20190426A110.88187.4367.7376.56119.70110.87
GATXGATX Corpora20190426A22.958.622.633.815.994.80
GAZiPath Series20190426ETN128.308.35-33.43-72.4941.7780.84
GBCIGlacier Banc20190426A15.818.103.314.014.794.09
GBDCGolub Capita20190426A16.378.313.592.974.725.34
GBFiShares Gove20190426ETF10.817.627.627.620.000.00
GBILGoldman Sach20190426ETF1.160.880.870.870.010.01
GBLGAMCO Invest20190426A95.6142.6715.7338.2526.954.42
GBLIGlobal Indem20190426A302.9366.7361.1563.615.583.12
GBRNew Concept20190426A106.0273.7463.7668.269.985.48
GBTGlobal Blood20190426A35.0327.3013.6518.0813.659.22
GBUYGoldman Sach20190426ETF19.8928.9822.1620.466.828.52
GBXThe Greenbri20190426A12.946.142.102.734.043.40
GCAPGain Capital20190426A50.7839.3422.6523.4716.7315.88
GCBCGreene Count20190426A297.85220.92225.18220.90-4.260.03
GCEClaymore/Rob20190426ETN1617.681167.371167.371167.370.000.00
GCIGannett Co.,20190426A10.998.522.673.455.855.06
GCOGenesco Inc.20190426A21.349.404.575.124.824.28
GCOWPacer Global20190426ETF123.3429.8329.8329.830.000.00
GCPGCP Applied20190426A13.876.103.463.552.632.54
GDGeneral Dyna20190426A4.472.620.921.231.701.39
GDATGoldman Sach20190426ETF21.999.705.308.404.401.30
GDDYGoDaddy Inc20190426A5.703.271.342.121.921.14
GDENGolden Enter20190426A39.5114.267.804.896.469.37
GDMAGadsden Dyna20190426ETF18.906.296.296.290.000.00
GDNAGoldman Sach20190426ETF19.9913.1710.9912.082.191.09
GDOTGreen Dot Co20190426A14.197.422.714.024.713.41
GDPGoodrich Pet20190426A252.9468.9048.2953.0220.6015.88
GDVDPrincipal Ac20190426ETF30.5029.1729.1729.170.000.00
GDXVanEck Vecto20190426ETF4.693.561.251.692.311.87
GDXJVanEck Vecto20190426ETF3.333.030.811.232.221.80
GEGeneral Elec20190426A10.748.985.565.573.413.40
GECGreat Elm Ca20190426A240.55269.01279.63279.63-10.62-10.62
GECCGreat Elm Ca20190426A79.5063.9252.3949.6911.5314.22
GEFGreif, Inc.20190426A25.8914.6711.4110.513.264.16
GEFBGreif, Inc.20190426A125.5337.7845.1047.60-7.31-9.82
GELGenesis Ener20190426A12.097.464.324.353.143.11
GEMGoldman Sach20190426ETF8.527.165.725.531.441.63
GENGenesis Heal20190426A109.7692.4991.5391.750.960.74
GENCGencor Indus20190426A330.03207.80184.60188.1723.2019.63
GENYPrincipal Mi20190426ETF13.490.000.000.000.000.00
GEOThe GEO Grou20190426A11.595.591.942.353.653.24
GEOSGeospace Tec20190426A176.79124.6589.7387.6834.9136.97
GERNGeron Corp20190426A54.3945.7826.2625.3019.5220.48
GESGuess?, Inc.20190426A8.0919.1713.9615.875.213.30
GEVOGevo, Inc.20190426A85.6679.5458.5958.9620.9520.58
GFEDGuaranty Fed20190426A659.35308.69309.05309.05-0.36-0.36
GFFGriffon Corp20190426A26.0517.038.809.088.237.96
GFINGoldman Sach20190426ETF20.5914.049.3612.864.681.18
GFNGeneral Fina20190426A142.7068.7457.2365.6211.523.13
GGGGraco Inc20190426A5.213.060.560.962.502.10
GHGuardant Hea20190426A24.4212.603.066.129.546.48
GHCGRAHAM HOLDI20190426A38.1820.0312.9516.116.513.46
GHLGreenhill &20190426A22.538.782.213.366.575.42
GHMGraham Corpo20190426A105.5625.4026.0826.35-0.68-0.95
GHSIGuardion Hea20190426A726.43721.24665.82683.1155.4238.13
GHYBGoldman Sach20190426ETF14.513.709.713.70-6.010.00
GHYGiShares US &20190426ETF14.456.206.586.58-0.37-0.37
GIBCGI Inc.20190426A4.332.80-0.730.413.532.39
GIFIGulf Island20190426A112.2368.9444.8651.7624.0817.18
GIGBGoldman Sach20190426ETF9.587.587.557.580.040.00
GIGMGigaMedia Lt20190426A82.4263.3953.5453.549.849.84
GIISPDR S&P Glo20190426ETF11.577.146.216.220.920.92
GIIIG-Iii Appare20190426A18.5211.623.39-0.818.2312.43
GILGildan Activ20190426A3.283.130.260.682.872.46
GILDGilead Scien20190426A1.753.251.412.141.841.11
GILTGilat Satell20190426A52.1656.5243.3648.0013.168.52
GISGeneral Mill20190426A2.231.850.630.431.211.41
GKOSGlaukos Corp20190426A39.4113.667.347.236.326.43
GLADGladstone Ca20190426A20.8316.731.992.0614.7414.68
GLBSGlobus Marit20190426A123.1184.0649.3949.2534.6734.81
GLBYWisdomTree Y20190426ETF53.6546.8446.8446.840.000.00
GLBZGlen Burnie20190426A306.27316.43316.43316.430.000.00
GLDDGreat Lakes20190426A18.6118.926.99-11.0811.9330.01
GLDICredit Suiss20190426ETF60.7042.0835.7635.246.326.84
GLGTD Holdings,20190426A164.4089.7494.47109.76-4.73-20.01
GLIBAGCI Liberty,20190426A10.366.121.982.874.153.26
GLMDGalmed Pharm20190426A147.2658.0840.5341.5017.5516.58
GLNGGolar LNG Lt20190426A12.5410.015.496.174.533.84
GLOBGLOBANT S.A.20190426A27.1413.107.188.595.934.52
GLOGGASLOG LTD20190426A13.5717.423.093.6814.3313.76
GLOPGASLOG PARTN20190426A21.6413.212.405.2010.818.01
GLPGlobal Partn20190426A34.6525.5217.0721.378.454.15
GLPIGaming and L20190426A4.535.860.981.164.894.71
GLREGreenlight C20190426A34.5722.19-99.93-101.33122.11123.52
GLTGlatfelter20190426A24.929.474.494.394.985.08
GLUUGlu Mobile I20190426A9.639.831.592.218.257.65
GLWCorning Inco20190426A3.153.921.032.032.891.90
GLYCGlycoMimetic20190426A47.9041.118.7810.2432.3330.87
GMGeneral Moto20190426A2.572.930.751.692.181.24
GMANGoldman Sach20190426ETF17.774.834.834.830.000.00
GMDAGamida Cell20190426A589.00289.60272.95272.9516.6516.65
GMEGameStop Cor20190426A11.398.553.163.055.385.49
GMEDGLOBUS MEDIC20190426A10.934.451.872.282.592.17
GMFSPDR S&P Eme20190426ETF26.3227.6527.5227.500.130.15
GMHIGores Metrop20190426A84.3172.6764.9164.917.757.75
GMLPGolar LNG Pa20190426A17.3212.726.356.776.375.95
GMOGeneral Moly20190426A142.59111.20111.02111.010.180.19
GMOMCambria Glob20190426ETF36.5621.4313.3915.098.056.34
GMREGlobal Medic20190426A20.5213.116.505.786.617.33
GMSGMS Inc.20190426A21.7811.095.707.485.393.62
GNAFMicroSectors20190426ETN61.8413.7977.7629.26-63.97-15.47
GNCGNC Holdings20190426A40.9835.7815.6815.6220.0920.15
GNCAGenocea Bios20190426A142.71106.3377.9681.5128.3624.82
GNEGENIE ENERGY20190426A42.7817.467.169.5410.307.92
GNKGENCO SHIPPI20190426A28.0220.6110.4310.9010.199.71
GNLGlobal Net L20190426A5.915.45-1.110.186.565.26
GNLNGreenlane Ho20190426A51.6629.5623.5625.946.003.62
GNMAiShares GNMA20190426ETF8.436.156.236.23-0.08-0.08
GNMKGenMark Diag20190426A30.7116.0210.576.555.459.48
GNOMGlobal X Gen20190426ETF27.7622.6522.9622.96-0.31-0.31
GNPXGenprex, Inc20190426A194.2684.3293.4684.32-9.140.00
GNRSPDR S&P Glo20190426ETF11.8515.4815.5915.40-0.110.08
GNRCGENERAC HOLD20190426A13.805.052.972.982.082.07
GNTXGentex Corp20190426A4.9213.08-1.29-1.2214.3814.31
GNTYGuaranty Ban20190426A97.5199.2449.3151.6249.9347.62
GNUSGenius Brand20190426A213.6479.8174.3765.145.4414.67
GNWGenworth Fin20190426A26.4918.759.229.249.529.51
GOATVanEck Vecto20190426ETF33.392.402.402.400.000.00
GOAUUS Global GO20190426ETF134.05107.72107.72107.720.000.00
GOEXGlobal X Gol20190426ETF119.2485.0085.0085.000.000.00
GOGLGolden Ocean20190426A20.1020.0912.2912.027.808.07
GOGOGogo Inc.20190426A22.2420.966.177.2414.7913.77
GOLDBarrick Gold20190426A7.756.092.292.253.773.84
GOLFAcushnet Hol20190426A17.046.592.853.523.753.08
GOODGladstone Co20190426A17.2010.724.135.736.594.99
GOOGAlphabet Inc20190426A4.703.943.453.130.480.81
GOOGLAlphabet Inc20190426A4.774.181.492.822.691.36
GOOSCanada Goose20190426A7.745.440.242.365.213.08
GOROGold Resourc20190426A26.7121.2712.5112.678.768.60
GOSSGossamer Bio20190426A113.4554.4135.8840.5318.5313.88
GOVTiShares U.S.20190426ETF3.982.762.242.420.510.34
GPAQGordon Point20190426A48.6629.0129.0129.010.000.00
GPCGenuine Part20190426A3.982.310.901.311.411.00
GPKGraphic Pack20190426A7.305.892.722.903.162.98
GPLGreat Panthe20190426A62.9751.3622.7533.1628.6118.20
GPMTGranite Poin20190426A5.505.072.242.412.842.66
GPNGlobal Payme20190426A5.447.883.683.674.204.21
GPORGulfport Ene20190426A15.5613.822.323.0611.5010.75
GPREGreen Plains20190426A16.3313.103.414.309.698.80
GPRKGEOPARK LIMI20190426A26.3811.537.818.673.752.86
GPROGoPro, Inc.20190426A16.7426.858.459.6618.4817.42
GPSThe Gap, Inc20190426A4.293.931.691.872.242.07
GPXGP Strategie20190426A136.3541.6418.8723.3322.7718.31
GQREFlexShares G20190426ETF8.849.849.9410.30-0.11-0.46
GRAW.R. Grace &20190426A11.407.365.535.541.831.82
GRAFGraf Industr20190426A26.440.110.110.110.000.00
GRBKGreen Brick20190426A91.9737.7813.5613.8424.2223.94
GRCThe Gorman-R20190426A55.6530.0317.4118.2212.6211.80
GREKGlobal X MSC20190426ETF12.1921.1115.7715.755.335.36
GRESIQ ARB Globa20190426ETF18.3110.9711.1611.18-0.19-0.21
GRIDFirst Trust20190426ETF19.5811.3410.9511.340.390.00
GRIFGriffin Indu20190426A168.04101.34101.34101.340.000.00
GRINGrindrod Shi20190426A241.12154.96154.96154.960.000.00
GRMNGarmin Ltd20190426A4.193.440.841.032.602.41
GRNBVanEck Vecto20190426ETF25.8612.9713.0312.97-0.070.00
GRNQGreenpro Cap20190426A729.44196.19179.15185.1017.0411.08
GROWUS Global In20190426A181.81107.42102.28102.285.145.14
GRPNGroupon, Inc20190426A28.0121.049.4911.1911.559.86
GRTSGritstone On20190426A34.5822.429.1013.0913.329.33
GRUAB Svensk Ek20190426ETN227.40
GRUBGRUBHUB INC.20190426A15.2914.687.4310.067.254.62
GSGoldman Sach20190426A3.972.380.961.061.421.32
GSATGlobalstar,20190426A64.5871.2554.7554.4916.5016.76
GSBGlobalSCAPE,20190426A106.8259.4650.2450.249.229.22
GSBCGreat Southe20190426A101.7057.9149.9453.077.974.84
GSCGS Connect S20190426ETN250.14244.85244.85244.850.000.00
GSEUGoldman Sach20190426ETF48.3514.2011.7114.202.490.00
GSEWGoldman Sach20190426ETF14.1517.0813.3413.983.743.11
GSHDGoosehead In20190426A83.1327.8016.0319.4511.778.35
GSIEGoldman Sach20190426ETF14.4610.249.369.540.880.70
GSITGSI Technolo20190426A85.7141.4714.7818.7126.6922.76
GSJYGoldman Sach20190426ETF16.2414.9814.9814.980.000.00
GSKYGreenSky, In20190426A22.279.4512.1812.29-2.73-2.84
GSLGlobal Ship20190426A165.23144.57138.08148.426.49-3.85
GSLCGoldman Sach20190426ETF3.613.270.991.012.282.26
GSMFerroglobe P20190426A49.0342.4236.7816.465.6525.97
GSPBarclays Ban20190426ETN18.2415.7513.5315.632.220.12
GSSGolden Star20190426A39.6022.450.082.7722.3519.69
GSSCGS ActiveBet20190426ETF21.6011.5012.4612.55-0.96-1.05
GSSTGoldman Sach20190426ETF45.6223.65-13.24-13.2436.8936.89
GSUMGridsum Hold20190426A167.87112.3249.7459.5862.5852.73
GSVGold Standar20190426A155.68112.6291.0992.4921.5220.12
GSYInvesco Ultr20190426ETF1.991.361.281.280.080.08
GTGoodyear Tir20190426A9.167.941.132.586.815.37
GTEGran Tierra20190426A42.2434.1621.9323.8012.2310.37
GTESGates Indust20190426A33.0114.735.20-2.749.5217.47
GTHXG1 Therapeut20190426A55.1128.5817.0816.5911.5111.99
GTIMGood Times R20190426A344.66149.59146.43145.863.163.73
GTIPGoldman Sach20190426ETF4.789.729.629.620.110.10
GTLSChart Indust20190426A20.8511.016.004.755.016.26
GTNGray Televis20190426A10.004.912.412.312.502.60
GTNAGray Televis20190426A315.42147.80153.26153.44-5.47-5.64
GTOInvesco Tota20190426ETF35.9717.7018.4318.43-0.73-0.73
GTSTriple-S Man20190426A41.3511.773.014.128.767.65
GTTGTT Communic20190426A44.989.966.416.343.563.63
GTXGarrett Moti20190426A19.2612.147.506.844.645.30
GTYGetty Realty20190426A38.7312.837.617.255.215.58
GTYHGTY Technolo20190426A75.5441.5036.7036.894.804.61
GUDBSage ESG Int20190426ETF26.2322.8720.9520.951.921.92
GULFWisdomTree20190426ETF105.7786.7455.9955.9930.7530.75
GUNRFlexShares G20190426ETF3.743.653.153.560.510.11
GUREGulf Resourc20190426A198.42226.93115.32117.03111.61109.90
GURUGlobal X Gur20190426ETF16.5510.1810.1810.180.000.00
GUSHDirexion Dai20190426ETF9.268.123.473.914.654.21
GVGoldfield Co20190426A91.44160.9029.0029.00131.89131.89
GVAGranite Cons20190426A29.6117.8910.3012.417.595.50
GVALCambria Glob20190426ETF18.679.068.628.570.440.48
GVIiShares Inte20190426ETF2.371.681.751.74-0.07-0.06
GVIPGoldman Sach20190426ETF17.8735.791.60-6.1634.1941.95
GVPGSE Systems,20190426A160.44173.1958.95102.99114.2470.20
GWBGreat Wester20190426A13.924.950.831.524.123.43
GWGHGWG Holdings20190426A364.20172.12154.12153.1417.9918.98
GWREGUIDEWIRE SO20190426A13.584.182.202.271.981.91
GWRSGlobal Water20190426A97.2863.1750.8651.1812.3111.99
GWWW.W. Grainge20190426A6.794.181.812.162.372.02
GWXSPDR S&P Int20190426ETF8.503.703.953.63-0.250.07
GXCSPDR S&P Chi20190426ETF7.185.413.303.372.112.04
GXFGlobal X FTS20190426ETF290.89136.31146.23146.23-9.92-9.92
GXGGlobal X MSC20190426ETF65.0660.8952.9352.937.957.95
GYLDArrow Dow Jo20190426ETF150.47198.83-80.91-80.91279.74279.74
GYROGyrodyne, LL20190426A870.29
HHyatt Hotels20190426A9.393.881.922.071.961.81
HAHawaiian Hol20190426A10.5910.461.232.119.238.35
HACKETFMG Prime20190426ETF11.3510.0610.209.43-0.140.64
HAEHaemonetics20190426A14.415.533.013.652.521.88
HAFCHanmi Financ20190426A18.8422.162.002.2620.1619.91
HAINHain Celesti20190426A6.017.170.141.097.036.08
HALHalliburton20190426A3.573.381.031.222.252.16
HALLHallmark Fin20190426A244.59100.4482.6483.7717.8016.67
HALOHalozyme The20190426A11.1629.230.530.9028.7028.34
HAPVanEck Vecto20190426ETF23.7611.001.071.209.949.81
HARPHarpoon Ther20190426A241.35120.33121.86121.86-1.53-1.53
HASHasbro, Inc.20190426A6.505.151.753.513.401.64
HASIHANNON ARMST20190426A8.575.141.631.643.513.50
HAUDiShares Curr20190426ETF65.2519.0621.1519.06-2.090.00
HAWXiShares Curr20190426ETF21.1718.6818.7419.25-0.06-0.57
HAYNHaynes Inter20190426A79.0056.5916.1917.3340.4039.26
HBANHuntington B20190426A7.356.241.490.944.755.29
HBBHamilton Bea20190426A154.8664.8354.0454.1310.8010.70
HBCPHome Bancorp20190426A201.5197.2974.5289.1722.778.12
HBIHanesbrands,20190426A5.786.102.012.024.114.09
HBIOHarvard Bios20190426A126.7656.8026.7828.2830.0328.52
HBMHudbay Miner20190426A14.8812.053.454.088.577.93
HBMDHoward Banco20190426A222.74123.10107.38107.3815.7215.72
HBNCHorizon Banc20190426A27.2123.684.935.3618.7518.32
HBPHuttig Build20190426A245.55225.77161.04161.7364.7364.04
HCAHCA Healthca20190426A5.793.480.741.142.742.35
HCACHennessy Cap20190426A90.77
HCAPHarvest Capi20190426A95.2499.7571.5971.5928.1628.16
HCCWarrior Met20190426A11.165.971.241.874.734.09
HCCHHL Acquisiti20190426A227.44
HCCIHeritage-Cry20190426A38.0923.2914.4215.128.878.17
HCFTHunt Compani20190426A60.169.355.416.113.933.24
HCHCHC2 Holdings20190426A71.6358.7635.6037.6223.2021.15
HCIHCI Group, I20190426A52.2427.594.136.0823.4621.51
HCKTHackett Grou20190426A27.3510.831.372.239.468.60
HCSGHealthcare S20190426A9.994.031.551.842.492.20
HDHome Depot,20190426A1.891.500.660.690.840.81
HDAWXtrackers MS20190426ETF14.5915.0615.0615.060.000.00
HDEFXtrackers MS20190426ETF15.776.484.194.142.302.35
HDGProShares He20190426ETF38.186.546.546.540.000.00
HDGEAdvisorShare20190426ETF25.7126.4826.5826.42-0.100.06
HDMVFirst Trust20190426ETF54.4128.4828.4828.480.000.00
HDSHD Supply Ho20190426A7.236.910.691.016.235.90
HDSNHudson Techn20190426A116.8863.5140.5237.8522.9825.66
HDViShares Core20190426ETF1.153.530.950.752.582.78
HEHawaiian Ele20190426A8.493.880.841.493.042.39
HEARTurtle Beach20190426A21.4019.1310.4910.858.648.28
HEBTHebron Techn20190426A2295.881898.101898.101898.100.000.00
HECOStrategy Sha20190426ETF12.908.528.518.520.010.00
HEDJWisdomTree E20190426ETF1.541.600.690.960.910.65
HEEMiShares Curr20190426ETF17.658.338.268.490.06-0.17
HEESH&E Equipmen20190426A23.9819.236.2914.7812.944.46
HEFAiShares Curr20190426ETF3.362.752.702.910.04-0.16
HEIHEICO Corpor20190426A9.535.031.262.213.772.82
HEIAHEICO CORP C20190426A12.145.231.572.603.652.63
HELEHelen Of Tro20190426A41.3920.239.5612.0510.678.18
HEPHolly Energy20190426A16.018.241.973.226.275.02
HESHess Corpora20190426A4.906.154.084.552.071.60
HESMHess Midstre20190426A39.0222.7315.1115.327.627.41
HEWCiShares Curr20190426ETF36.2915.2318.7318.73-3.50-3.50
HEWGiShares Curr20190426ETF3.672.910.02-0.052.892.96
HEWIiShares Curr20190426ETF20.2911.4811.4811.480.000.00
HEWJiShares Curr20190426ETF3.282.951.171.551.791.41
HEWLiShares Curr20190426ETF12.77
HEWPiShares Curr20190426ETF53.66
HEWUiShares Curr20190426ETF23.592.032.032.030.000.00
HEWWiShares Curr20190426ETF29.1313.2413.3713.39-0.13-0.15
HEWYiShares Curr20190426ETF73.5314.4014.4014.400.000.00
HEXOHEXO Corp.20190426A13.1411.146.976.954.174.19
HEZUiShares Curr20190426ETF3.322.881.681.701.211.19
HFBLHome Federal20190426A466.87120.55124.81121.12-4.26-0.56
HFCHOLLYFRONTIE20190426A4.192.991.041.121.951.86
HFFGHF Foods Gro20190426A282.80170.88166.06170.884.820.00
HFWAHeritage Fin20190426A23.7024.8015.7115.929.098.88
HFXEIQ 50 Percen20190426ETF45.875.515.515.510.000.00
HFXIIQ 50 Percen20190426ETF35.8718.5316.5016.712.031.82
HFXJIQ 50 Percen20190426ETF54.6054.9224.6024.6030.3230.32
HGSHChina HGS Re20190426A648.31344.73352.00344.73-7.270.00
HGVHilton Grand20190426A6.453.60-0.310.873.912.73
HHCThe Howard H20190426A23.187.504.934.922.572.58
HHHHWealthbridge20190426A103.2480.7380.7380.730.000.00
HHSHarte-Hanks,20190426A320.0351.8810.0410.0441.8441.84
HIHillenbrand,20190426A17.306.654.314.402.332.24
HIBBHibbett Spor20190426A18.1810.757.929.382.831.37
HIFSHingham Inst20190426A143.0247.2945.9146.891.370.39
HIGThe Hartford20190426A2.642.691.972.100.720.59
HIHOHighway Hold20190426A138.82117.38117.38117.380.000.00
HIIHuntington I20190426A10.105.601.712.633.892.97
HILHill Interna20190426A108.1459.4634.0833.9125.3825.55
HIPSGraniteShare20190426ETF38.0325.4125.4125.410.000.00
HIWHighwoods Pr20190426A6.012.290.500.581.791.71
HJLIHancock Jaff20190426A515.56244.16168.77181.8775.3962.29
HJPXiShares Curr20190426ETF29.1328.3428.3428.340.000.00
HLHecla Mining20190426A46.7036.9518.5221.1818.4315.77
HLFHerbalife Nu20190426A6.6914.6313.4112.641.221.99
HLIHoulihan Lok20190426A19.105.970.280.345.695.62
HLITHarmonic Inc20190426A23.2342.554.443.8438.1138.70
HLNEHamilton Lan20190426A31.5712.313.674.478.647.84
HLTHilton World20190426A3.912.061.591.590.470.48
HLXHelix Energy20190426A13.4111.572.823.288.748.28
HMHCHoughton Mif20190426A18.6522.486.737.7415.7614.75
HMLPHOEGH LNG PA20190426A26.6314.9410.3910.704.554.24
HMNHorace Mann20190426A19.7910.117.026.113.083.99
HMNFHMN Financia20190426A211.95124.97118.67118.676.306.30
HMOPHartford Mun20190426ETF16.6517.0515.2215.761.831.29
HMSTHomeStreet,20190426A32.0613.295.655.687.647.61
HMSYHMS Holdings20190426A12.5213.102.192.4810.9110.62
HMTVHemisphere M20190426A47.0219.4812.8216.366.663.11
HNDLStrategy Sha20190426ETF15.1510.8710.8710.870.000.00
HNGRHanger Inc.20190426A28.8013.154.675.718.487.44
HNIHNI Corporat20190426A16.006.022.642.523.373.50
HNNAHennessy Adv20190426A354.41230.25201.91205.7728.3424.49
HNRGHallador Ene20190426A75.1552.6933.9135.9618.7816.73
HOFTHooker Furni20190426A61.7298.4330.9432.2667.4966.17
HOGHarley-David20190426A5.533.72-0.130.893.852.83
HOLDAdvisorShare20190426ETF6.18
HOLIHollsys Auto20190426A21.4412.217.137.375.084.84
HOLXHologic Inc20190426A3.084.300.690.373.613.94
HOMBHome BancSha20190426A6.7910.36-0.49-0.0510.8710.43
HOMEAt Home Grou20190426A12.427.002.733.674.283.34
HOMZHoya Capital20190426ETF19.248.728.879.07-0.15-0.36
HONHoneywell In20190426A1.511.27-0.390.001.661.28
HONEHarborOne Ba20190426A28.0724.468.599.4015.8715.06
HOOKHOOKIPA Phar20190426A94.3759.9152.4853.477.436.44
HOPEHope Bancorp20190426A8.3517.25-0.554.0717.8913.38
HOTHHoth Therape20190426A916.76721.27706.57706.5714.7014.70
HOVHovnanian En20190426A64.8829.507.3213.6222.1815.93
HPHelmerich &20190426A7.896.960.831.496.135.47
HPEHewlett Pack20190426A6.526.012.862.863.153.15
HPPHudson Pacif20190426A6.252.960.981.091.981.88
HPQHP Inc.20190426A5.184.160.310.713.853.45
HPRHighPoint Re20190426A37.9731.7410.7416.0821.0115.67
HQYHealthEquity20190426A19.935.481.622.023.863.46
HRHealthcare R20190426A6.0712.751.621.6111.1411.24
HRBH&R Block, I20190426A3.894.520.260.634.263.88
HRCHILL-ROM HOL20190426A14.677.553.514.874.042.68
HRIHerc Holding20190426A29.9813.638.057.975.585.66
HRLHormel Foods20190426A2.792.361.601.220.751.13
HROWHarrow Healt20190426A141.73107.2159.0666.4448.1540.77
HRTGHERITAGE INS20190426A26.789.523.323.646.205.88
HRTXHeron Therap20190426A13.187.950.321.687.636.27
HRZNHorizon Tech20190426A20.5816.328.518.157.808.17
HSCHarsco Corpo20190426A17.936.84-4.76-5.0111.6011.85
HSCZiShares Curr20190426ETF22.5611.7211.6711.680.040.03
HSDTHelius Medic20190426A167.8561.0658.6556.372.414.69
HSICHenry Schein20190426A5.5211.090.870.6110.2310.49
HSIIHeidrick & S20190426A27.5512.606.927.635.684.97
HSKAHeska Corp20190426A75.3837.5824.6826.1412.9111.44
HSONHudson Globa20190426A248.66369.92303.51301.2666.4168.66
HSPXGlobal X S&P20190426ETF13.486.035.825.880.210.15
HSTHost Hotels20190426A5.354.321.732.052.592.26
HSTMHealthStream20190426A25.9622.07-1.02-0.4723.0922.54
HSYThe Hershey20190426A3.452.070.821.081.250.99
HTHersha Hospi20190426A14.396.673.343.793.332.88
HTAHEALTHCARE T20190426A10.214.611.222.133.392.48
HTABHartford Sch20190426ETF45.7214.5714.5714.570.000.00
HTBIHomeTrust Ba20190426A146.0039.9035.9036.244.273.83
HTBKHeritage Com20190426A43.1232.165.625.6626.5426.51
HTBXHeat Biologi20190426A193.66130.46113.55113.5516.9116.91
HTGCHercules Cap20190426A8.397.945.955.891.992.05
HTGMHTG Molecula20190426A77.9658.4329.5337.5528.9020.88
HTHHILLTOP HOLD20190426A27.7026.4718.9221.177.585.33
HTLDHeartland Ex20190426A12.356.20-0.540.296.755.91
HTLFHeartland Fi20190426A35.1314.055.625.858.438.20
HTRBHartford Tot20190426ETF94.9156.5156.5156.510.000.00
HTUSHull Tactica20190426ETF7.987.445.804.891.642.56
HTZHertz Global20190426A6.305.601.771.983.833.62
HUBBHubbell Inco20190426A16.945.753.773.651.972.10
HUBGHUB Group In20190426A21.869.222.191.917.037.32
HUBSHUBSPOT, INC20190426A14.637.684.164.893.522.78
HUDHudson Ltd.20190426A41.0315.7110.6611.005.064.72
HUMHumana Inc.20190426A9.079.326.857.252.472.07
HUNHuntsman Cor20190426A5.383.751.821.871.931.86
HURCHurco Cos In20190426A183.8161.5360.7160.230.821.30
HURNHuron Consul20190426A54.4420.0411.0311.309.018.74
HUSAHouston Amer20190426A88.90147.8198.90108.3748.9039.44
HUSEStrategy Sha20190426ETF24.2712.7815.4715.42-2.69-2.63
HUSVFirst Trust20190426ETF8.966.376.496.51-0.12-0.14
HVBCHV Bancorp,20190426A863.511276.331276.331276.330.000.00
HVTHaverty Furn20190426A33.1513.624.455.139.178.49
HVTAHaverty Furn20190426A133.91
HWBKHawthorn Ban20190426A163.0947.8543.2743.274.584.58
HWCHancock Whit20190426A18.776.402.602.833.803.57
HWCCHouston Wire20190426A159.8066.4475.1977.14-8.75-10.69
HWKNHawkins Inc20190426A120.4469.8265.9565.953.873.87
HXLHexcel Corpo20190426A7.314.692.682.982.001.71
HYHYSTER-YALE20190426A63.6928.4119.1220.899.287.51
HYDVanEck Vecto20190426ETF1.891.731.291.390.440.34
HYDBiShares Edge20190426ETF15.2911.1210.4911.120.640.00
HYDWXtrackers Lo20190426ETF7.15
HYEMVanEck Vecto20190426ETF29.2722.6420.1220.902.521.74
HYGiShares iBox20190426ETF1.151.591.261.350.340.25
HYGHiShares Inte20190426ETF6.795.705.695.620.010.08
HYGVFlexShares H20190426ETF15.728.138.138.130.000.00
HYHGProShares Hi20190426ETF30.9823.5413.8915.439.648.11
HYIHXtrackers Hi20190426ETF215.60103.38103.38103.380.000.00
HYLBXtrackers US20190426ETF2.181.901.501.670.400.23
HYLDHigh Yield E20190426ETF18.4918.2914.7514.493.543.80
HYLSFirst Trust20190426ETF5.403.873.783.730.090.14
HYLVIQ S&P High20190426ETF17.9120.1820.1820.180.000.00
HYMBSPDR Nuveen20190426ETF6.555.291.281.634.013.65
HYNDWisdomTree T20190426ETF103.9353.8553.8553.850.000.00
HYREHyreCar Inc.20190426A68.89137.6035.9738.89101.6398.72
HYSPIMCO 0-5 Ye20190426ETF1.772.941.280.931.662.01
HYUPXtrackers Hi20190426ETF13.0912.2712.2712.270.000.00
HYXEiShares iBox20190426ETF14.208.888.888.880.000.00
HYXUiShares Glob20190426ETF17.005.635.635.630.000.00
HYZDWisdomTree T20190426ETF24.4223.3617.2217.886.155.48
HZNHorizon Glob20190426A98.0443.02-57.71-48.59100.7391.61
HZNPHorizon Ther20190426A13.039.523.573.785.955.73
HZOMarineMax, I20190426A12.715.993.874.912.121.08
IINTELSAT S.20190426A15.178.296.485.341.812.95
IACIAC/InterAct20190426A14.834.953.322.721.632.23
IAGIAMGold Corp20190426A32.1026.9513.0414.3813.9012.57
IAGGiShares Core20190426ETF2.481.671.681.67-0.020.00
IAIiShares U.S.20190426ETF7.205.342.932.362.422.98
IAKiShares U.S.20190426ETF8.713.913.334.000.58-0.09
IARTIntegra Life20190426A11.054.320.240.754.083.58
IATiShares U.S.20190426ETF3.043.370.570.192.803.18
IAUFiShares Gold20190426ETF19.9821.9022.2121.90-0.310.00
IBBiShares Nasd20190426ETF3.383.192.301.960.901.23
IBCEiShares iBon20190426ETF46.0014.3618.5118.51-4.15-4.15
IBCPIndependent20190426A26.2842.9913.7614.1329.2328.86
IBDInspire Corp20190426ETF39.0228.4628.4528.450.010.01
IBDDiShares iBon20190426ETF27.4312.3310.4710.471.861.86
IBDLiShares iBon20190426ETF6.484.164.204.21-0.04-0.05
IBDMiShares iBon20190426ETF4.453.002.812.730.190.27
IBDNiShares iBon20190426ETF5.306.495.955.940.540.54
IBDOiShares iBon20190426ETF7.063.523.523.520.000.00
IBDPiShares iBon20190426ETF6.134.132.041.642.072.49
IBDQiShares iBon20190426ETF5.802.822.872.87-0.05-0.05
IBDRiShares iBon20190426ETF8.673.772.252.261.511.51
IBDSiShares iBon20190426ETF13.745.124.984.980.140.14
IBDTiShares iBon20190426ETF16.839.399.699.39-0.300.00
IBIOiBio, Inc.20190426A222.99252.27309.14309.14-56.87-56.87
IBKCIBERIABANK C20190426A16.837.273.033.304.243.97
IBKRInteractive20190426A21.3114.8110.3310.964.483.85
IBMInternationa20190426A2.092.231.361.340.870.89
IBMIiShares iBon20190426ETF6.536.404.624.651.781.75
IBMJiShares iBon20190426ETF8.394.524.454.450.070.07
IBMKiShares iBon20190426ETF5.193.473.473.470.000.00
IBMLiShares iBon20190426ETF4.602.683.132.53-0.450.16
IBMMiShares iBon20190426ETF4.482.312.822.52-0.51-0.21
IBMNiShares iBon20190426ETF9.163.866.953.86-3.090.00
IBMOiShares iBon20190426ETF19.9210.6510.6510.650.000.00
IBMPiShares iBon20190426ETF18.637.597.597.590.000.00
IBMQiShares iBon20190426ETF12.0213.1213.1213.120.000.00
IBNDSPDR Bloombe20190426ETF28.4915.7616.0816.06-0.33-0.30
IBOCInternationa20190426A22.6920.385.364.8915.0215.50
IBPINSTALLED BU20190426A29.7412.394.737.357.665.04
IBTXIndependent20190426A18.866.412.632.463.783.95
IBUYAmplify Onli20190426ETF12.047.665.726.981.930.68
ICADIcad Inc20190426A219.9587.9929.0326.7758.9661.22
ICBKCounty Banco20190426A195.1175.0143.8159.3331.2115.69
ICCCImmucell Cor20190426A540.93398.70398.70398.700.000.00
ICCHICC Holdings20190426A331.59
ICDIndependence20190426A62.8941.0220.2224.5920.8016.42
ICEIntercontine20190426A2.042.031.291.160.730.87
ICFiShares Cohe20190426ETF3.492.792.282.750.510.04
ICFIICF Internat20190426A55.0321.0413.2914.937.766.11
ICHRIchor Holdin20190426A19.5626.4720.7511.185.7215.29
ICLIsrael Chemi20190426A23.0512.1012.2712.33-0.17-0.23
ICLNiShares Glob20190426ETF11.288.827.106.061.72