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 Avg20190429A6.234.702.002.472.702.24
ETF_AvgVW ETF Avg20190429ETF1.965.554.674.800.880.76
ETN_AvgVW ETN Avg20190429ETN14.039.246.027.073.222.18
AAgilent Tech20190429A3.322.050.981.001.071.06
AAAlcoa Corpor20190429A4.423.730.751.152.992.58
AAAUPerth Mint P20190429ETF7.837.783.433.434.354.35
AADRAdvisorShare20190429ETF39.4931.2831.3331.28-0.040.00
AALAmerican Air20190429A3.635.021.561.903.463.12
AAMCAltisource A20190429A1202.39329.55241.21255.2588.3574.30
AAMEAtlantic Ame20190429A715.83386.48386.48386.480.000.00
AANAaron's, Inc20190429A10.098.615.505.703.112.91
AAOIApplied Opto20190429A21.2412.884.756.198.126.68
AAONAaon Inc20190429A27.9712.923.044.049.878.87
AAPADVANCE AUTO20190429A6.092.571.001.241.571.34
AAPLApple Inc.20190429A0.823.021.611.961.401.05
AATAMERICAN ASS20190429A13.345.494.524.390.961.09
AAUAlmaden Mine20190429A93.8473.5863.5265.5610.068.02
AAWWAtlas Air Wo20190429A24.1011.624.835.506.796.12
AAXJiShares MSCI20190429ETF1.411.770.160.221.611.55
AAXNAxon Enterpr20190429A17.119.333.983.975.345.35
ABAllianceBern20190429A11.829.445.676.453.773.00
ABBVABBVIE INC.20190429A2.402.571.010.741.561.82
ABCAmerisourceB20190429A6.513.221.281.431.931.78
ABCBAmeris Banco20190429A13.3210.166.026.594.133.56
ABEOAbeona Thera20190429A24.029.196.966.852.232.33
ABGAsbury Autom20190429A26.3713.119.8910.183.232.93
ABIOARCA biophar20190429A199.62238.43178.25180.9760.1857.47
ABMABM Industri20190429A10.134.800.041.424.773.38
ABMDAbiomed Inc20190429A10.965.741.631.224.114.52
ABRArbor Realty20190429A7.335.613.413.772.191.84
ABTAbbott Labor20190429A2.194.583.604.430.990.15
ABTXAllegiance B20190429A55.0420.0212.2313.567.786.46
ABUSArbutus Biop20190429A63.3839.9512.1115.0727.8424.88
ACAssociated C20190429A690.63490.65449.31443.7741.3546.88
ACAArcosa, Inc.20190429A45.8325.4620.6021.734.863.73
ACADAcadia Pharm20190429A13.267.001.451.455.545.55
ACAMAcamar Partn20190429A9.88
ACBAurora Canna20190429A11.0711.137.958.223.182.90
ACBIAtlantic Cap20190429A28.8146.2021.5822.5724.6223.63
ACCAmerican Cam20190429A6.289.100.550.798.558.31
ACCOAcco Brands20190429A12.7717.398.8710.028.527.40
ACERAcer Therape20190429A85.8229.6414.7019.3714.9410.27
ACESALPS Clean E20190429ETF34.8424.7519.1120.365.644.39
ACGLArch Capital20190429A4.106.210.981.265.234.96
ACHCAcadia Healt20190429A10.3516.961.651.7915.3115.17
ACHVAchieve Life20190429A129.4497.6280.5885.7817.0411.84
ACIAAcacia Commu20190429A16.656.803.584.013.222.80
ACIUAC Immune SA20190429A63.2948.0622.6219.2325.4428.84
ACIWACI Worldwid20190429A9.075.071.672.233.412.85
ACLSAxcelis Tech20190429A18.2823.995.736.1418.2617.85
ACMAecom20190429A5.134.452.052.752.401.70
ACMRACM Research20190429A67.7136.2917.3018.0518.9918.24
ACNAccenture PL20190429A2.432.251.510.820.751.43
ACNBACNB Corp20190429A236.80134.52113.10114.2621.4320.26
ACORAcorda Thera20190429A22.5123.786.9210.2716.8613.50
ACREAres Commerc20190429A8.836.632.172.584.464.05
ACRSAclaris Ther20190429A33.2320.10-15.48-1.0635.5821.16
ACRXAcelRx Pharm20190429A26.1023.744.955.3918.7918.36
ACSGXtrackers MS20190429ETF32.9429.8633.6033.60-3.74-3.74
ACSIAmerican Cus20190429ETF13.4730.6826.1220.194.5610.49
ACSTAcasti Pharm20190429A122.57109.6254.2613.4555.3696.17
ACTAdvisorShare20190429ETF19.2659.3641.4813.8217.8945.54
ACTGAcacia Resea20190429A51.7662.5973.5169.59-10.91-7.00
ACUAcme United20190429A295.57142.6456.48113.3586.1729.29
ACWFiShares Edge20190429ETF21.8617.6117.5817.580.030.03
ACWIiShares MSCI20190429ETF1.352.071.161.390.920.69
ACWViShares Edge20190429ETF2.781.621.301.430.310.18
ACWXiShares MSCI20190429ETF2.131.680.580.641.101.04
ACYAeroCentury20190429A487.00221.16220.33221.160.830.00
ADBEAdobe Inc.20190429A3.404.141.203.402.940.74
ADCAgree Realty20190429A12.114.792.472.712.322.07
ADESAdvanced Emi20190429A22.3217.536.398.0011.149.54
ADIAnalog Devic20190429A3.156.061.371.984.694.08
ADILAdial Pharma20190429A282.02104.2885.7890.0518.5014.26
ADMArcher Danie20190429A2.792.613.253.99-0.64-1.38
ADMAADMA Biologi20190429A51.6731.1920.9220.2410.2710.96
ADMPAdamis Pharm20190429A82.6951.1733.7735.6417.4015.53
ADMSAdamas Pharm20190429A30.9021.949.584.4612.3617.48
ADNTAdient plc O20190429A12.299.682.342.377.357.31
ADPAutomatic Da20190429A2.723.131.411.571.721.55
ADREInvesco BLDR20190429ETF31.5017.2316.3616.360.860.86
ADROAduro Biotec20190429A53.0734.8814.5118.5020.3716.38
ADSAlliance Dat20190429A9.945.041.672.043.373.00
ADSKAutodesk Inc20190429A4.925.030.460.584.574.45
ADSWAdvanced Dis20190429A3.322.151.231.480.920.69
ADTADT Inc.20190429A15.3310.345.726.044.624.29
ADTNAdtran Inc20190429A15.169.503.023.426.486.08
ADUSAddus HomeCa20190429A27.3413.895.526.918.376.98
ADVMAdverum Biot20190429A42.8429.317.3510.0221.9619.29
ADXSAdvaxis, Inc20190429A83.9254.2818.1422.1236.1432.17
AEAdams Resour20190429A104.0260.0741.9746.6518.1013.42
AEEAmeren Corpo20190429A3.091.620.380.501.251.12
AEGNAegion Corp20190429A21.7515.563.260.0912.3015.48
AEHRAehr Test Sy20190429A148.02114.13107.12107.127.007.00
AEISAdvanced Ene20190429A24.5910.663.414.517.256.14
AELAmerican Equ20190429A7.374.201.471.562.732.64
AEMAgnico Eagle20190429A3.232.790.970.891.821.90
AEMDAETHLON MEDI20190429A273.76216.42172.37174.9844.0541.45
AEOAmerican Eag20190429A4.763.941.431.602.512.34
AEPAmerican Ele20190429A1.721.14-0.070.001.221.15
AERAercap Holdi20190429A6.392.851.161.391.711.46
AERIAerie Pharma20190429A23.5917.847.236.8710.6110.97
AESAES Corporat20190429A5.854.691.842.362.852.33
AEYADDvantage T20190429A144.71264.44132.35132.35132.09132.09
AEYEAudioEye, In20190429A139.7938.2218.6419.0719.5819.14
AEZSAeterna Zent20190429A53.3381.68-133.58-7.20215.2788.88
AFCAllied Capit20190429A53.1217.679.0112.558.454.91
AFGAmerican Fin20190429A8.857.001.491.175.515.84
AFHAtlas Financ20190429A126.6887.1060.5361.0626.5726.04
AFIArmstrong Fl20190429A26.3111.767.697.184.074.59
AFIFAnfield Univ20190429ETF32.4218.5116.9817.471.531.04
AFINAmerican Fin20190429A18.7513.03-1.971.3715.0011.66
AFKVanEck Vecto20190429ETF44.4136.1536.1536.150.000.00
AFLAflac Inc.20190429A2.232.190.950.991.241.20
AFMDAffimed N.V.20190429A42.0731.2617.8219.1013.4512.17
AFTYPacer CSOP F20190429ETF99.8824.1121.6423.282.470.83
AGFIRST MAJEST20190429A16.4813.674.105.079.568.58
AGCOAGCO Corpora20190429A5.912.941.071.271.871.67
AGEAgeX Therape20190429A225.98110.61115.29115.60-4.67-4.98
AGENAgenus Inc.20190429A37.9737.9411.4821.7926.4616.15
AGFSAgroFresh So20190429A68.5168.7930.0935.2138.7133.58
AGGiShares Core20190429ETF0.920.790.430.450.360.34
AGGPIQ Enhanced20190429ETF12.985.415.415.410.000.00
AGGYWisdomTree Y20190429ETF5.143.76-1.36-1.075.124.82
AGIAlamos Gold20190429A21.5816.856.579.6110.227.16
AGIOAgios Pharma20190429A28.077.3511.608.38-4.25-1.04
AGLEAeglea BioTh20190429A52.8124.69-9.35-1.3134.0426.00
AGMFederal Agri20190429A49.9127.0513.7214.4513.3312.60
AGMAFederal Agri20190429A296.0270.5552.8658.4517.6912.10
AGMHAGM Group Ho20190429A662.04200.3542.00100.95158.3499.40
AGNAllergan plc20190429A4.222.480.230.832.251.65
AGNCAGNC Investm20190429A5.645.511.641.853.873.66
AGNDWisdomTree T20190429ETF56.6049.4327.3227.3222.1122.11
AGOAssured Guar20190429A5.422.59-0.18-0.062.772.65
AGRAvangrid, In20190429A5.678.570.420.608.157.96
AGROADECOAGRO S.20190429A21.6513.963.716.6410.267.33
AGRXAgile Therap20190429A118.1176.5666.9069.539.667.03
AGSPlayAGS, Inc20190429A27.488.344.234.064.124.28
AGTiShares MSCI20190429ETF56.5880.3276.3276.104.004.22
AGTCApplied Gene20190429A148.7575.1878.2381.29-3.05-6.10
AGXArgan, Inc20190429A32.9618.7911.5413.187.255.61
AGYSAgilysys, In20190429A34.0122.625.209.7417.4312.89
AGZiShares Agen20190429ETF4.812.993.013.00-0.02-0.01
AGZDWisdomTree T20190429ETF29.5223.3723.3723.370.000.00
AHCA.H. Belo Co20190429A73.6137.3724.8426.0512.5311.32
AHHArmada Hoffl20190429A11.729.102.822.586.296.52
AHPIAllied Healt20190429A516.82353.61298.25298.2555.3655.36
AHTAshford Hosp20190429A18.7514.927.088.277.776.58
AIArlington As20190429A12.889.685.415.984.263.68
AIAiShares Asia20190429ETF9.997.306.226.881.080.42
AIEQAI Powered E20190429ETF16.1011.2610.9311.160.330.10
AIGAmerican Int20190429A2.451.800.870.450.951.35
AIHSSenmiao Tech20190429A235.60146.8086.48106.0560.3140.75
AIIQAI Powered I20190429ETF39.3617.4514.3317.453.120.00
AIMCAltra Indust20190429A12.016.95-0.690.737.656.22
AIMTAimmune Ther20190429A23.1413.356.035.897.317.45
AINAlbany Inter20190429A21.477.635.245.372.392.26
AINCAshford Inc.20190429A173.15108.08107.89108.520.19-0.44
AINVApollo Inves20190429A11.9411.004.261.726.749.28
AIQGlobal X Fut20190429ETF37.9852.9035.4735.8417.4317.06
AIRAAR Corp.20190429A18.277.33-0.330.567.666.76
AIRGAirgain, Inc20190429A54.9150.2114.6014.3135.6135.90
AIRIAir Industri20190429A182.60127.3382.2986.3345.0541.01
AIRRFirst Trust20190429ETF23.607.787.707.730.080.05
AIRTAir T Inc20190429A754.22212.65-37.21-37.21249.86249.86
AITApplied Indu20190429A19.278.574.535.154.043.42
AIVApartment In20190429A3.072.560.830.971.731.59
AIZAssurant, In20190429A5.652.11-1.66-1.573.773.68
AJGArthur J. Ga20190429A3.902.38-0.23-0.022.612.40
AJRDAerojet Rock20190429A13.105.152.312.182.852.97
AJXGreat Ajax C20190429A19.7834.974.644.7530.3430.22
AKAMAkamai Techn20190429A2.934.442.692.931.751.52
AKBAAkebia Thera20190429A18.2415.726.966.408.769.32
AKCAAkcea Therap20190429A43.4826.4141.8029.85-15.39-3.44
AKERAkers Biosci20190429A282.29213.68198.78201.9814.9011.70
AKGAsanko Gold20190429A104.66134.02100.66100.4533.3633.57
AKRAcadia Realt20190429A13.226.534.164.312.372.22
AKRXAkorn, Inc.20190429A33.8325.699.329.8816.3715.79
AKTSAKOUSTIS TEC20190429A49.1442.402.8214.7139.5827.70
ALAir Lease Co20190429A5.582.960.830.852.132.11
ALACAlberton Acq20190429A29.6311.989.989.982.002.00
ALBAlbemarle Co20190429A4.453.321.371.501.961.82
ALBOAlbireo Phar20190429A51.9045.5031.2236.1414.289.36
ALCAlcon Inc. O20190429A5.733.311.362.201.951.11
ALCOAlico Inc20190429A410.39143.02140.13140.372.892.65
ALDXAldeyra Ther20190429A34.1123.8514.3614.039.499.81
ALEALLETE, Inc.20190429A14.785.062.222.292.842.77
ALECAlector, Inc20190429A132.5760.5445.1348.5815.4111.96
ALEXAlexander &20190429A14.716.231.321.834.914.40
ALFAAlphaClone A20190429ETF22.7415.2817.9717.13-2.69-1.85
ALGAlamo Group,20190429A43.4323.0813.9116.939.176.14
ALGNAlign Techno20190429A7.786.031.972.534.053.49
ALGRAllegro Merg20190429A34.150.0025.030.00
ALGTAllegiant Tr20190429A22.859.871.321.888.567.99
ALIMAlimera Scie20190429A298.70198.58210.49213.42-11.91-14.84
ALJJALJ Regional20190429A530.63224.83125.22153.9099.6170.93
ALKAlaska Air G20190429A4.832.911.001.241.911.66
ALKSAlkermes Inc20190429A9.935.621.421.854.193.76
ALLThe Allstate20190429A3.231.441.080.710.360.73
ALLEAllegion Pub20190429A4.762.230.851.001.381.23
ALLKAllakos Inc.20190429A113.1933.8424.1423.029.7010.82
ALLOAllogene The20190429A30.6319.9915.9716.444.023.55
ALLTAllot Ltd. O20190429A30.9729.829.8817.1119.9412.71
ALLYAlly Financi20190429A3.425.773.394.272.391.51
ALNAAllena Pharm20190429A157.9975.2858.2759.4717.0115.81
ALNYAlnylam Phar20190429A17.418.224.044.114.184.11
ALOAlio Gold In20190429A92.6980.0174.7872.605.237.42
ALOTAstroNova, I20190429A80.6745.0437.7038.507.336.54
ALPNAlpine Immun20190429A135.1859.8740.4142.5719.4617.30
ALRMAlarm.com Ho20190429A17.0312.52-0.39-3.2612.9115.78
ALRNAileron Ther20190429A199.46136.51129.47131.807.044.72
ALSKAlaska Commu20190429A92.9295.3155.8359.1039.4736.21
ALSNALLISON TRAN20190429A4.752.660.500.632.162.03
ALTAltimmune, I20190429A53.1042.8014.1622.1528.6420.65
ALTMAltus Midstr20190429A55.1442.5313.7816.9928.7525.54
ALTRAltair Engin20190429A31.039.382.623.986.765.39
ALTSProShares Mo20190429ETF22.4928.2210.1428.2218.080.00
ALTYGlobal X Sup20190429ETF83.3918.1618.1218.120.040.04
ALVAutoliv, Inc20190429A6.964.861.402.253.462.61
ALXNAlexion Phar20190429A6.033.931.622.222.311.70
ALYAAlithya Grou20190429A432.77146.21146.21146.210.000.00
AMAntero Midst20190429A9.065.058.238.62-3.19-3.58
AMAGAMAG Pharmac20190429A19.9016.858.749.258.117.60
AMALAmalgamated20190429A184.9492.8278.3973.4214.4419.40
AMATApplied Mate20190429A2.403.030.880.892.152.15
AMBAAmbarella, I20190429A24.1614.1910.0610.024.124.17
AMBCAmbac Financ20190429A15.4210.270.041.2610.239.01
AMCAMC ENTERTAI20190429A8.617.643.423.764.223.89
AMCAiShares Russ20190429ETF11.1337.5931.7633.225.824.37
AMCIAMCI Acquisi20190429A47.345.2031.5133.93-26.31-28.73
AMCXAMC Networks20190429A10.476.940.391.176.565.77
AMDAdvanced Mic20190429A3.623.501.601.631.891.86
AMEAmetek, Inc.20190429A3.687.27-0.40-0.207.677.48
AMEDAmedisys Inc20190429A16.938.522.052.666.295.68
AMEHApollo Medic20190429A140.3555.8855.4655.730.430.16
AMGAffiliated M20190429A13.525.632.132.853.502.78
AMGNAmgen Inc20190429A3.202.370.370.642.001.74
AMHAMERICAN HOM20190429A4.393.450.841.472.611.98
AMJJP Morgan Al20190429ETN4.124.933.693.891.241.05
AMKRAmkor Techno20190429A11.6815.986.938.349.087.70
AMLPAlerian MLP20190429ETF10.007.855.446.022.411.83
AMNAMN Healthca20190429A15.255.741.792.533.953.21
AMNBAmerican Nat20190429A96.3761.4143.3349.7418.0811.67
AMOTAllied Motio20190429A56.0638.7616.2417.9122.5220.86
AMPAmeriprise F20190429A5.953.010.481.012.542.00
AMPEAmpio Pharma20190429A112.34113.24103.0494.9010.2018.34
AMPHAmphastar Ph20190429A19.4610.84-0.700.4811.5410.36
AMRBAmerican Riv20190429A422.89243.35186.60186.6056.7556.75
AMRCAmeresco, In20190429A28.7110.795.646.275.154.51
AMRHAmeri Holdin20190429A65.2691.7976.2971.5215.4920.27
AMRKA-Mark Preci20190429A216.51136.09121.31129.9114.786.18
AMRSAmyris Inc.20190429A23.2125.457.9010.6017.5614.87
AMRXAmneal Pharm20190429A19.159.020.762.668.276.37
AMSAmerican Sha20190429A140.52313.87304.54304.549.339.33
AMSCAmerican Sup20190429A21.1916.206.176.4910.039.71
AMSFAMERISAFE, I20190429A41.2118.178.939.649.248.53
AMSWAAmerican Sof20190429A58.0323.7811.6812.6612.1111.12
AMTAmerican Tow20190429A5.312.510.861.111.661.40
AMTBAmerant Banc20190429A442.20156.70151.39155.715.310.99
AMTBBAmerant Banc20190429A353.93166.01166.01166.010.000.00
AMTDTD Ameritrad20190429A2.721.990.410.641.581.35
AMTXAemetis, Inc20190429A379.38287.68283.10283.104.584.58
AMUETRACS Aleri20190429ETN17.5220.9720.1819.960.791.01
AMUBETRACS Aleri20190429ETN51.25
AMWDAmerican Woo20190429A32.9213.207.018.506.194.71
AMZAInfraCap MLP20190429ETF17.2514.0211.8512.082.171.92
AMZNAmazon.Com I20190429A2.221.520.320.741.190.78
ANAutoNation,20190429A9.628.513.814.444.704.09
ANABAnaptysBio,20190429A40.6416.8610.3911.126.475.74
ANATAmerican Nat20190429A75.6343.3832.1733.5811.219.80
ANDAAndina Acqui20190429A33.0645.0945.0945.090.000.00
ANDEAndersons In20190429A31.8415.756.646.609.129.15
ANETArista Netwo20190429A7.544.461.731.882.732.58
ANFAbercrombie20190429A6.805.581.431.994.153.59
ANGIANGI Homeser20190429A11.086.862.222.484.644.38
ANGLVanEck Vecto20190429ETF3.814.324.064.080.260.24
ANGOAngioDynamic20190429A23.7810.035.886.354.153.69
ANHAnworth Mort20190429A23.5619.8514.5512.545.317.32
ANIKAnika Therap20190429A28.6914.735.997.558.747.19
ANIPANI Pharmace20190429A69.1641.9324.9827.0416.9514.89
ANIXAnixa Biosci20190429A43.6238.8834.6134.614.284.28
ANSSAnsys Inc20190429A7.923.731.071.652.662.08
ANTMANTHEM, INC.20190429A5.783.000.600.992.402.01
ANYSphere 3D Co20190429A106.4081.5254.7354.3126.7927.21
AOAiShares Core20190429ETF5.743.343.103.090.240.25
AOBCAmerican Out20190429A12.1132.0228.8228.023.204.04
AOKiShares Core20190429ETF6.323.953.663.220.290.74
AOMiShares Core20190429ETF6.443.803.763.940.04-0.15
AONAon plc Clas20190429A4.002.330.590.851.741.48
AORiShares Core20190429ETF5.465.014.794.790.230.23
AOSA.O. Smith C20190429A3.692.480.130.482.352.00
AOSLAlpha and Om20190429A47.0229.326.536.2422.7823.08
APAmpco-Pittsb20190429A100.9444.8647.0051.53-2.14-6.67
APAApache Corpo20190429A3.453.331.591.581.751.75
APAMARTISAN PART20190429A12.506.782.923.173.863.62
APDAir Products20190429A2.961.730.340.291.391.44
APDNApplied DNA20190429A126.31355.97213.4429.80142.53326.17
APEIAmerican Pub20190429A38.5925.687.3516.6718.329.00
APENApollo Endos20190429A660.29337.16318.40318.4018.7618.76
APHAmphenol Cor20190429A3.041.570.400.571.171.00
APHAAphria Inc.20190429A13.6612.275.806.306.495.99
APLEApple Hospit20190429A6.175.072.512.602.562.47
APLSApellis Phar20190429A66.0652.4430.4135.9622.0316.49
APMAptorum Grou20190429A425.64220.69156.09219.7464.590.95
APOApollo Globa20190429A5.522.911.821.461.081.45
APOGApogee Enter20190429A12.699.513.466.446.043.06
APPFAppFolio, In20190429A24.3710.373.975.246.405.13
APPNAppian Corpo20190429A16.829.974.354.775.615.19
APPSDigital Turb20190429A27.6922.7717.7118.295.054.46
APRNBlue Apron H20190429A94.7369.1847.1350.4522.0518.69
APTAlpha Pro Te20190429A98.4960.9926.8229.2134.1731.78
APTOAptose Biosc20190429A73.7258.1940.9341.3817.2716.82
APTSPreferred Ap20190429A20.0511.885.203.456.688.43
APTVAptiv PLC20190429A4.682.410.360.472.051.94
APTXAptinyx Inc.20190429A82.2655.4126.7829.7928.6325.62
APVOAptevo Thera20190429A42.6856.7742.4241.8814.3514.90
APWCAsia Pacific20190429A97.3039.3839.3839.380.000.00
APYApergy Corpo20190429A32.0313.076.497.926.585.15
APYXApyx Medical20190429A54.3945.65-0.872.7746.5242.88
AQBAquaBounty T20190429A136.1387.3063.8967.0523.4120.26
AQMSAqua Metals,20190429A51.5741.7236.7832.344.889.32
AQNAlgonquin Po20190429A10.048.643.064.015.584.63
AQSTAquestive Th20190429A172.5690.9068.7471.8222.1519.07
AQUAEvoqua Water20190429A10.696.722.523.124.203.60
ARANTERO RESOU20190429A13.6211.135.696.355.444.78
ARAAmerican Ren20190429A58.2925.658.4511.1517.2114.51
ARAVAravive, Inc20190429A305.42246.29185.17209.7161.1236.58
ARAYAccuray Inco20190429A26.9723.4412.2611.6411.1811.80
ARCARC Document20190429A86.3168.0824.9367.2343.160.86
ARCBArcBest Corp20190429A24.4011.124.594.786.536.34
ARCCAres Capital20190429A5.714.432.452.541.981.88
ARCEArco Platfor20190429A208.0765.6650.2155.2815.4510.38
ARCHArch Coal, I20190429A16.535.22-0.030.625.264.60
ARCMArrow Reserv20190429ETF91.4191.6291.6291.620.000.00
ARCOARCOS DORADO20190429A23.964.3989.5363.92-85.14-59.53
ARCTArcturus The20190429A194.81123.4275.3675.3948.0648.03
ARDArdagh Group20190429A55.6825.2417.4618.927.786.32
ARDSAridis Pharm20190429A393.17340.50-33.19-33.19373.69373.69
ARDXArdelyx, Inc20190429A71.5382.6022.8825.3559.7257.25
AREAlexandria R20190429A8.522.821.841.370.991.45
ARECAMERICAN RES20190429A870.38755.21373.86373.86381.34381.34
ARESAres Managem20190429A10.464.972.973.162.001.81
ARGOArgo Group I20190429A48.6914.359.3311.415.022.95
ARGTGlobal X MSC20190429ETF51.9131.7226.1826.935.544.80
ARIAPOLLO COMME20190429A5.394.942.292.672.652.27
ARKFARK Fintech20190429ETF26.6726.8323.8725.002.961.83
ARKGARK Genomic20190429ETF16.5617.5712.798.364.789.21
ARKKARK Innovati20190429ETF10.037.465.297.422.170.04
ARKQARK Autonomo20190429ETF15.757.556.206.091.351.46
ARKRArk Restaura20190429A414.98182.21182.21182.210.000.00
ARKWARK Next Gen20190429ETF8.179.6713.099.55-3.420.12
ARLAmerican Rea20190429A174.8358.4858.4858.480.000.00
ARLOArlo Technol20190429A27.4422.628.559.0314.0713.59
ARLPAlliance Res20190429A12.368.84-0.750.779.598.06
ARMKARAMARK20190429A4.033.081.471.241.621.85
ARNAArena Pharma20190429A22.599.373.724.295.655.08
ARNCArconic Corp20190429A5.173.980.530.693.453.29
AROCArchrock Inc20190429A15.3512.964.527.298.445.68
AROWArrow Financ20190429A97.8661.4755.9457.155.524.31
ARPOAerpio Pharm20190429A228.81155.86107.59117.4848.2638.38
ARRARMOUR Resid20190429A5.325.431.603.733.831.70
ARTNAArtesian Res20190429A84.4990.2862.2158.5428.0731.74
ARTWArts-Way Man20190429A312.16139.16122.89122.8916.2716.27
ARVNArvinas, Inc20190429A78.1942.768.199.7934.5732.97
ARWArrow Electr20190429A10.845.621.532.224.093.40
ARWRArrowhead Re20190429A12.757.641.223.046.424.59
ARYAARYA Science20190429A75.4810.15-10.15-10.1520.3020.30
ASBAssociated B20190429A4.563.940.461.163.482.77
ASCARDMORE SHIP20190429A46.7422.087.318.2614.7713.82
ASEAGlobal X FTS20190429ETF94.5062.5262.5262.520.000.00
ASETFlexShares R20190429ETF56.3552.6152.6152.610.000.00
ASFIAsta Funding20190429A278.6791.9191.9191.910.000.00
ASGNASGN Incorpo20190429A11.646.362.963.393.392.97
ASHAshland Glob20190429A8.233.210.851.602.371.61
ASHRXtrackers Ha20190429ETF3.462.962.262.380.690.58
ASHSXtrackers Ha20190429ETF5.888.934.037.584.901.36
ASHXXtrackers MS20190429ETF34.5494.9995.6692.43-0.682.56
ASIXAdvanSix Inc20190429A23.3710.063.794.276.275.79
ASMAvino Silver20190429A88.67159.47107.5297.5751.9561.90
ASMBAssembly Bio20190429A49.9418.94-3.74-1.9922.6820.93
ASNAAscena Retai20190429A86.3065.8229.9630.4035.8635.42
ASPNAspen Aeroge20190429A171.07128.7780.0393.9248.7434.85
ASPSAltisource P20190429A79.4150.1515.3415.5734.8134.58
ASPUASPEN GROUP,20190429A99.90176.7189.7894.6486.9382.06
ASRTAssertio The20190429A25.0318.864.394.5514.4714.26
ASRVAmeriServ Fi20190429A41.5921.3817.8217.823.563.56
ASTCAstrotech Co20190429A393.20463.68394.62418.1869.0645.51
ASTEAstec Indust20190429A30.6111.464.243.497.217.96
ASURAsure Softwa20190429A53.0429.9816.2017.1613.7912.83
ASYSAmtech Syste20190429A62.11113.62106.26106.937.366.69
ATAtlantic Pow20190429A44.0839.4629.3231.0410.148.42
ATECAlphatec Hol20190429A99.0864.9339.5739.3425.3625.59
ATENA10 NETWORKS20190429A17.7613.396.497.786.895.60
ATESTCTest Symbol20190429A27.7515.0214.9214.920.100.10
ATESTGTEST SYMBOL20190429A24.0014.0814.0514.070.040.01
ATGEAdtalem Glob20190429A8.794.49-0.550.505.043.99
ATHAthene Holdi20190429A3.656.706.035.010.671.69
ATHXAthersys, In20190429A70.7368.6739.6855.1228.9913.55
ATIAllegheny Te20190429A7.655.773.013.472.772.30
ATKRAtkore Inter20190429A14.556.532.883.173.653.36
ATLCAtlanticus H20190429A119.65159.54126.21126.2133.3333.33
ATLOAMES Nationa20190429A172.3774.6773.3773.561.301.11
ATMPiPath Select20190429ETF15.502.741.781.820.960.93
ATNIATN Internat20190429A64.7342.6023.4925.2119.7415.42
ATNMActinium Pha20190429A105.48134.59130.44124.604.159.99
ATNXAthenex, Inc20190429A29.1917.806.128.3811.689.41
ATOAtmos Energy20190429A5.643.692.551.461.152.23
ATOMAtomera Inco20190429A265.52489.88442.39441.3347.4848.54
ATOSAtossa Thera20190429A101.1390.4484.2984.406.156.04
ATRAptarGroup,20190429A13.404.982.993.382.001.61
ATRAAtara Biothe20190429A41.8014.094.086.3210.007.77
ATRCAtriCure, In20190429A34.6815.81-3.78-3.4519.5919.26
ATRIAtrion Corp20190429A3.469.60
ATROAstronics Co20190429A20.1422.096.677.5415.4314.55
ATRSAntares Phar20190429A36.0132.074.274.6327.8027.43
ATSGAir Transpor20190429A15.457.91-0.64-2.008.549.90
ATTOAtento S.A.20190429A77.6644.9816.9823.6928.0121.29
ATUSAltice USA,20190429A4.353.781.201.462.592.32
ATVIActivision B20190429A2.411.960.45-0.091.512.05
ATXIAvenue Thera20190429A291.69137.84-5.074.17142.91133.66
AUBNAuburn Natio20190429A364.93197.09197.04196.990.060.10
AUDCAudioCodes L20190429A21.0313.147.988.245.194.92
AUGAuryn Resour20190429A93.7961.5739.5240.0922.0521.48
AUMNGolden Miner20190429A259.32292.06279.93283.0412.139.03
AUPHAurinia Phar20190429A19.3214.937.918.047.026.89
AUSFGlobal X Ada20190429ETF25.8710.11-0.41-0.4010.5210.51
AUTOAutoWeb, Inc20190429A288.57108.8180.9485.3127.8723.50
AUYYamana Gold,20190429A45.2539.2223.5530.3415.658.86
AVAAvista Corpo20190429A10.505.392.732.842.652.54
AVAVAeroVironmen20190429A25.9215.505.355.6610.159.83
AVBAvalonBay Co20190429A7.663.681.021.262.652.42
AVCOAvalon Globo20190429A81.6358.5445.0248.3513.5210.19
AVDAmerican Van20190429A49.3317.746.669.1911.088.55
AVEOAVEO Pharmac20190429A28.2541.6920.6721.5321.0220.16
AVGOBroadcom Inc20190429A4.873.47-0.310.103.783.36
AVGRAvinger, Inc20190429A54.0059.6650.1652.209.507.46
AVIDAvid Technol20190429A27.0622.776.487.2216.2915.55
AVLRAvalara, Inc20190429A13.576.313.863.872.452.44
AVNSAvanos Medic20190429A20.207.523.143.364.384.16
AVNWAviat Networ20190429A110.0682.61-8.81-5.0691.4287.68
AVROAVROBIO, Inc20190429A96.6547.2832.7935.5914.4911.68
AVTAvnet, Inc.20190429A9.294.611.061.993.552.62
AVXLAnavex Life20190429A61.9743.9823.4424.9020.5419.09
AVYAvery Dennis20190429A6.012.631.411.501.231.13
AVYAAvaya Holdin20190429A11.077.782.854.184.933.61
AWIArmstrong Wo20190429A13.887.113.064.564.042.55
AWKAmerican Wat20190429A4.572.211.381.650.830.56
AWRAmerican Sta20190429A10.995.271.732.373.532.90
AWREAware Inc20190429A213.3794.2094.2094.200.000.00
AWTMAware Ultra-20190429ETF9.585.745.745.740.000.00
AWXAvalon Holdi20190429A114.2437.0739.1039.10-2.02-2.02
AXAxos Financi20190429A14.4311.638.148.623.493.01
AXASAbraxas Petr20190429A73.1258.3739.3441.0819.0217.28
AXDXAccelerate D20190429A96.8232.2025.2127.986.994.22
AXEAnixter Inte20190429A22.627.552.523.255.034.30
AXGNAxogen, Inc.20190429A45.2521.723.594.2518.1317.47
AXGTAxovant Gene20190429A90.05108.5293.3295.9915.2012.69
AXJLWisdomTree A20190429ETF20.691.832.052.05-0.22-0.22
AXLAmerican Axl20190429A7.596.992.522.534.474.46
AXNXAxonics Modu20190429A105.1796.3255.1157.8441.2138.48
AXPAmerican Exp20190429A2.111.570.220.501.351.07
AXRAMREP Corpor20190429A159.44627.27632.30631.62-5.03-4.35
AXSAxis Capital20190429A4.672.040.550.631.491.41
AXSMAxsome Thera20190429A21.1624.325.146.6719.1917.66
AXTAAxalta Coati20190429A4.083.661.841.851.821.81
AXTIAXT Inc20190429A37.5128.4017.7717.1710.6311.22
AXUAlexco Resou20190429A138.41125.20100.58104.9024.6220.30
AYAtlantica Yi20190429A6.926.150.441.835.724.32
AYIAcuity Brand20190429A14.856.802.142.264.654.54
AYTUAytu BioScie20190429A114.9490.8369.7871.2521.0519.57
AYXAlteryx, Inc20190429A12.237.091.953.585.153.52
AZOAutoZone, In20190429A11.165.402.072.823.232.47
AZPNAspen Techno20190429A9.648.702.263.246.455.46
AZREAzure Power20190429A279.00262.71230.41238.2332.3024.48
AZRXAzurRx BioPh20190429A322.34227.25223.84219.493.427.77
AZZAZZ Inc.20190429A28.2811.897.037.634.864.26
BBarnes Group20190429A17.027.043.544.353.502.69
BABoeing Compa20190429A3.552.080.891.001.191.08
BABInvesco Taxa20190429ETF3.892.622.172.290.450.32
BACBank of Amer20190429A3.222.821.391.641.431.18
BAHBooz Allen H20190429A4.292.301.331.500.970.81
BALiPath Series20190429ETN29.1930.0530.0530.050.000.00
BAMBrookfield A20190429A2.162.070.841.041.231.03
BANCBanc of Cali20190429A13.018.102.222.925.885.18
BANDBandwidth In20190429A39.2022.238.2010.5514.0311.68
BANFBancfirst Co20190429A54.0835.6125.8027.519.818.09
BANRBanner Corp.20190429A22.476.682.322.304.364.39
BANXStoneCastle20190429A67.9726.0810.8010.6415.2815.44
BAPCredicorp LT20190429A16.078.423.335.805.092.62
BAPRInnovator S&20190429ETF29.5016.3216.322.850.0013.46
BASIBioanalytica20190429A570.8475.85104.56104.56-28.71-28.71
BATRALiberty Medi20190429A33.5793.07-2.55-1.8095.6294.87
BATRKLiberty Medi20190429A22.169.946.746.883.203.07
BATTAmplify Adva20190429ETF26.6233.8428.2431.045.602.80
BAXBaxter Inter20190429A3.091.620.310.361.321.27
BBBlackBerry L20190429A10.7510.006.737.173.262.83
BBAXJPMorgan Bet20190429ETF18.996.806.806.800.000.00
BBBYBed Bath & B20190429A6.187.41-0.020.517.446.91
BBCVirtus LifeS20190429ETF41.1830.7118.0621.8112.658.90
BBCAJPMorgan Bet20190429ETF4.963.502.932.970.580.54
BBCPConcrete Pum20190429A617.91473.66140.10137.22333.56336.44
BBDCBarings BDC,20190429A19.5910.088.678.391.421.70
BBEUJPMorgan Bet20190429ETF4.362.722.612.630.110.10
BBGIBeasley Broa20190429A115.7489.7658.2838.7431.4851.02
BBHVanEck Vecto20190429ETF7.2722.4218.2019.554.232.87
BBJPJPMorgan Bet20190429ETF4.564.284.264.270.030.01
BBPVirtus LifeS20190429ETF34.0924.3311.7920.8512.533.48
BBREJPMorgan Bet20190429ETF4.402.152.492.20-0.34-0.05
BBSAJPMorgan Bet20190429ETF4.363.903.413.900.500.00
BBSIBarrett Busi20190429A73.7627.819.9411.8817.8715.93
BBUBrookfield B20190429A49.2137.8023.9725.3313.8212.47
BBUSJPMorgan Bet20190429ETF5.5010.0710.0710.070.000.00
BBWBuild-A-Bear20190429A48.3432.2334.3933.73-2.16-1.50
BBXBBX Capital20190429A35.5816.836.4110.4510.426.38
BBYBest Buy Com20190429A3.261.980.350.571.641.41
BCBrunswick Co20190429A6.563.331.061.292.272.05
BCBPBCB Bancorp20190429A50.5250.6618.0518.0032.6132.66
BCCBoise Cascad20190429A17.1911.548.068.523.483.02
BCDAberdeen Sta20190429ETF20.3416.7016.7016.700.000.00
BCEBCE, Inc.20190429A2.281.930.800.941.130.99
BCEIBONANZA CREE20190429A19.628.133.654.354.483.79
BCIAberdeen Sta20190429ETF12.9410.059.079.010.981.04
BCLIBrainstorm C20190429A90.5760.1541.8452.0618.328.10
BCMiPath Pure B20190429ETN29.1017.0917.0917.090.000.00
BCMLBayCom Corp20190429A195.56139.9896.41127.0743.5712.91
BCOThe Brink's20190429A13.484.302.132.412.181.89
BCOMB Communicat20190429A238.77131.0218.13101.23112.8929.79
BCORBlucora, Inc20190429A22.6812.073.845.498.236.58
BCOVBrightcove,20190429A29.6419.499.604.919.8914.58
BCOW1895 Bancorp20190429A104.17101.77101.77101.770.000.00
BCPCBalchem Corp20190429A28.2214.6812.2312.202.452.48
BCRXBioCryst Pha20190429A22.4412.482.645.339.857.15
BCSFBain Capital20190429A23.0636.2331.3632.974.873.27
BCTFBancorp 34,20190429A288.08160.64160.64160.640.000.00
BDCBelden Inc.20190429A12.295.232.362.522.872.71
BDCSUBS AG Excha20190429ETN51.7623.6125.7125.15-2.09-1.54
BDCZETRACS Wells20190429ETN97.35
BDGEBridge Banco20190429A86.6699.4244.4894.7654.944.65
BDLFlanigan's E20190429A511.47
BDNBrandywine R20190429A6.735.131.932.173.202.96
BDRBlonder Tong20190429A701.84194.42140.38140.3854.0554.05
BDSIBioDelivery20190429A21.9516.565.916.1310.6510.42
BDXBecton, Dick20190429A6.333.961.891.912.062.04
BEBloom Energy20190429A24.2315.288.609.666.715.63
BEATBioTelemetry20190429A10.1922.432.66-0.1719.7722.60
BECNBeacon Roofi20190429A12.1310.256.606.943.653.30
BELFABel Fuse Inc20190429A548.88341.29-140.83-140.83482.12482.12
BELFBBel Fuse Inc20190429A137.7380.45-1.7613.8982.2166.56
BENFranklin Res20190429A4.216.303.843.922.472.39
BEPBrookfield R20190429A5.216.754.344.872.411.88
BERYBerry Global20190429A3.521.970.580.571.391.40
BFABrown-Forman20190429A36.1023.6818.7119.294.974.39
BFBBrown-Forman20190429A3.862.730.621.242.101.50
BFAMBRIGHT HORIZ20190429A14.335.943.423.982.511.96
BFCBank First C20190429A321.47165.00164.48164.680.520.32
BFINBankFinancia20190429A44.7222.5711.1811.4911.3911.08
BFITGlobal X Hea20190429ETF166.10115.71115.71115.710.000.00
BFORBarron's 40020190429ETF17.779.728.819.810.91-0.09
BFSSaul Centers20190429A55.4722.8812.7813.5410.109.35
BFSTBusiness Fir20190429A134.9743.2231.2539.2311.973.99
BGBunge Limite20190429A4.682.580.821.091.771.49
BGCPBGC Partners20190429A18.2316.044.886.6611.179.39
BGFVBig 5 Sporti20190429A59.5374.5848.9842.9025.5931.68
BGGBriggs & Str20190429A17.5812.743.374.859.377.89
BGIBirks Group20190429A826.59216.01184.35184.3531.6631.66
BGRNiShares Glob20190429ETF16.9117.8417.8417.840.000.00
BGSB&G Foods, I20190429A6.673.641.521.672.111.96
BGSFBG Staffing20190429A105.2049.6935.8540.9513.858.74
BHBiglari Hold20190429A101.9259.2019.3548.1239.8611.09
BHBBar Harbor B20190429A177.84122.31111.79114.3110.528.00
BHCBausch Healt20190429A4.674.302.332.081.972.23
BHEBenchmark El20190429A8.775.022.032.232.992.79
BHFBrighthouse20190429A7.316.521.263.875.262.64
BHLBBerkshire Hi20190429A15.376.612.943.473.663.13
BHRBraemar Hote20190429A21.9013.216.417.516.805.70
BHTGBioHiTech Gl20190429A261.22134.70135.97135.97-1.28-1.28
BHVNBiohaven Pha20190429A32.029.634.656.054.983.57
BIBProShares Ul20190429ETF12.5113.3610.9811.882.381.48
BIBLInspire 10020190429ETF35.7315.2814.6015.390.68-0.12
BICKFirst Trust20190429ETF36.7929.7429.6129.610.130.13
BIGBig Lots, In20190429A7.983.701.561.892.141.81
BIIBBiogen Inc.20190429A6.115.521.381.864.133.66
BILSPDR Bloombe20190429ETF1.090.870.870.870.000.00
BIMIBOQI Interna20190429A234.35225.59227.11221.08-1.514.51
BIOBio-Rad Labo20190429A19.147.431.961.785.475.65
BIOBBio-Rad Labo20190429A57.2745.3145.5445.31-0.230.00
BIOCBiocept, Inc20190429A74.8072.6336.7937.0335.8535.61
BIOLBiolase, Inc20190429A197.4386.7467.4263.9119.3222.83
BIOXBioceres Cro20190429A447.77221.23180.01172.9141.2148.31
BIPBrookfield I20190429A5.494.041.671.532.372.52
BISProShares Ul20190429ETF20.4716.1414.1214.462.021.68
BIVVanguard Int20190429ETF1.262.622.092.060.590.59
BIZDVanEck Vecto20190429ETF16.0911.0211.7511.79-0.73-0.77
BJBJs Wholesal20190429A13.794.741.112.093.632.65
BJANInnovator S&20190429ETF24.8919.6419.6419.640.000.00
BJKVanEck Vecto20190429ETF27.5524.2420.9725.463.27-1.22
BJRIBJ's Restaur20190429A11.526.260.971.955.294.31
BJULInnovator S&20190429ETF14.8914.4214.0613.640.350.77
BKBank of New20190429A2.202.21-1.670.083.882.13
BKCCBlackRock Ca20190429A17.6720.7015.8615.954.844.76
BKDBrookdale Se20190429A15.9610.686.526.554.164.13
BKEThe Buckle,20190429A11.777.143.183.923.963.22
BKEPBlueknight E20190429A126.52114.37100.25100.6014.1213.77
BKFiShares MSCI20190429ETF13.6117.328.478.298.859.03
BKHBlack Hills20190429A8.333.180.920.832.262.35
BKIBlack Knight20190429A5.522.320.931.041.391.28
BKLNInvesco Seni20190429ETF4.364.614.614.610.000.00
BKNGBooking Hold20190429A10.504.711.812.072.852.57
BKSCBank of Sout20190429A77.0455.2645.3545.359.929.92
BKTIBK Technolog20190429A238.42127.13113.32113.3213.8213.82
BKUBankunited,20190429A6.336.463.884.342.582.13
BKYIBIO-key Inte20190429A331.62246.42238.06238.068.368.36
BLBlackLine, I20190429A13.337.422.082.615.334.80
BLBDBlue Bird Co20190429A38.7762.4225.3927.6937.0334.72
BLCMBellicum Pha20190429A45.4330.1313.0711.7317.0518.39
BLCNReality Shar20190429ETF33.2219.319.7911.649.517.67
BLDTopBuild Cor20190429A22.588.423.794.464.633.97
BLDPBallard Powe20190429A31.1234.584.575.5930.0429.01
BLDRBuilders Fir20190429A9.177.081.093.305.993.78
BLESInspire Glob20190429ETF79.9374.0474.5474.54-0.50-0.50
BLFSBioLife Solu20190429A62.4738.6611.3314.5227.3224.14
BLHYVirtus Newfl20190429ETF44.7119.0418.4819.000.570.04
BLINBridgeline D20190429A310.16314.26248.96283.7264.4030.31
BLKBlackrock, I20190429A8.013.371.811.981.541.38
BLKBBlackbaud, I20190429A15.026.703.594.703.102.00
BLLBall Corpora20190429A2.541.821.151.130.670.69
BLMNBloomin' Bra20190429A8.749.672.473.407.206.27
BLNKBlink Chargi20190429A61.9055.2631.1631.3924.1023.87
BLOKAmplify Tran20190429ETF18.6934.3227.7727.776.556.55
BLPHBellerophon20190429A227.64211.60154.36161.9957.2449.60
BLUEbluebird bio20190429A19.6711.396.087.445.313.95
BLVVanguard Lon20190429ETF2.534.072.581.401.492.67
BLXBanco Latino20190429A32.0616.509.649.946.866.56
BMCHBMC Stock Ho20190429A23.5517.28-1.97-1.1319.2518.41
BMIBadger Meter20190429A21.859.724.155.015.574.71
BMLPDorsey Wrigh20190429ETF60.82
BMOBank of Mont20190429A1.461.380.850.890.530.49
BMRABIOMERICA IN20190429A254.01310.06310.06310.060.000.00
BMRCBank of Mari20190429A119.9841.4629.3231.4812.159.98
BMRNBioMarin Pha20190429A7.824.912.062.422.852.49
BMTCBryn Mawr Ba20190429A37.0019.969.009.6510.9610.31
BMYBristol-Myer20190429A2.182.771.601.701.171.07
BNDVanguard Tot20190429ETF1.242.471.981.550.490.92
BNDCFlexShares C20190429ETF27.3117.0317.0317.030.000.00
BNDWVanguard Tot20190429ETF3.363.343.573.56-0.23-0.22
BNDXVanguard Tot20190429ETF1.790.940.540.650.400.29
BNEDBarnes & Nob20190429A28.0620.6211.1113.689.516.94
BNFTBenefitfocus20190429A18.3213.751.542.3612.2211.40
BNGOBionano Geno20190429A722.89325.42316.15316.159.279.27
BNKDMicroSectors20190429ETN15.335.82-9.14-7.4814.9713.31
BNKOMicroSectors20190429ETN12.877.637.638.810.01-1.18
BNKUMicroSectors20190429ETN14.363.28-26.30-26.3029.5829.58
BNKZMicroSectors20190429ETN11.35
BNSBank of Nova20190429A1.851.640.460.511.181.12
BNSOBonso Electr20190429A327.40170.46170.46170.460.000.00
BOCHBank of Comm20190429A55.0049.8616.3325.6033.5324.26
BOCTInnovator S&20190429ETF31.6713.7914.9510.53-1.163.26
BOHBank of Hawa20190429A12.086.302.323.023.993.28
BOMNBoston Omaha20190429A97.1265.7363.4764.432.261.30
BONDPIMCO Active20190429ETF1.741.050.220.230.830.82
BOOMDMC Global I20190429A24.3812.232.465.189.777.05
BOOTBoot Barn Ho20190429A12.735.852.873.222.982.62
BOSCB.O.S. Bette20190429A307.23126.1396.4791.3929.6634.74
BOSSGlobal X Fou20190429ETF121.2942.24-41.68-41.6883.9283.92
BOTJBank of the20190429A189.90172.73168.83168.833.903.90
BOTZGlobal X Fun20190429ETF4.7114.702.1112.4612.592.24
BOUTInnovator IB20190429ETF64.4756.7957.8057.80-1.02-1.02
BOXBOX, INC.20190429A5.774.521.492.523.032.01
BOXLBoxlight Cor20190429A87.16134.8730.6047.06104.2787.82
BPFHBoston Priva20190429A12.868.813.973.864.844.95
BPMCBlueprint Me20190429A32.3914.397.618.346.786.05
BPMPBP Midstream20190429A17.4911.236.006.995.234.24
BPMXBioPharmX Co20190429A126.85102.5267.9181.4534.6121.07
BPOPPopular Inc20190429A8.965.800.892.344.913.46
BPRNThe Bank of20190429A186.11113.3061.1761.9852.1351.32
BPTBP Prudhoe B20190429A36.4129.8023.1725.126.634.69
BPTHBio-Path Hol20190429A70.5636.6124.4824.2112.1412.40
BPYBrookfield P20190429A4.926.822.192.414.644.41
BRBroadridge F20190429A4.182.371.521.340.851.03
BRCBrady Corpor20190429A9.394.120.871.323.252.79
BREWCraft Brew A20190429A30.9640.3010.138.1330.1732.17
BRFVanEck Vecto20190429ETF60.1028.4727.5327.250.941.22
BRGBluerock Res20190429A17.7412.882.353.1210.539.76
BRIDBridgford Fo20190429A363.63206.23-54.36-54.36260.58260.58
BRKABerkshire Ha20190429A0.020.03
BRKBBERKSHIRE HA20190429A1.991.680.390.821.280.85
BRKLBrookline Ba20190429A11.068.623.523.175.105.45
BRKRBruker Corpo20190429A7.127.32-1.40-0.858.728.18
BRKSBrooks Autom20190429A13.0529.7126.0026.833.722.88
BRNBarnwell Ind20190429A84.8648.5948.5948.590.000.00
BROBrown & Brow20190429A3.382.570.931.041.651.50
BROGBrooge Energ20190429A23.349.92-9.92-9.9219.8419.84
BRPABig Rock Par20190429A86.37
BRQSBorqs Techno20190429A2564.561822.471822.471822.470.000.00
BRTBRT Apartmen20190429A34.4631.4528.3428.343.113.11
BRXBRIXMOR PROP20190429A5.964.081.822.002.232.08
BRYBerry Corpor20190429A28.4616.464.838.7011.647.76
BRZUDirexion Dai20190429ETF6.474.353.122.911.231.43
BSAEInvesco Bull20190429ETF21.525.885.885.880.000.00
BSBEInvesco Bull20190429ETF38.7720.2920.2920.290.000.00
BSCEInvesco Bull20190429ETF35.9724.5624.0624.060.500.50
BSCKInvesco Bull20190429ETF4.723.283.003.000.280.28
BSCLInvesco Bull20190429ETF4.853.423.193.190.230.23
BSCMInvesco Bull20190429ETF4.963.222.863.230.36-0.01
BSCNInvesco Bull20190429ETF6.255.743.183.432.562.31
BSCOInvesco Bull20190429ETF9.795.095.355.35-0.25-0.25
BSCPInvesco Bull20190429ETF12.243.442.493.380.950.07
BSCQInvesco Bull20190429ETF26.7913.6113.2613.660.34-0.05
BSCRInvesco Bull20190429ETF20.2616.6717.4616.57-0.790.10
BSCSInvesco Bull20190429ETF17.3814.699.0514.245.640.44
BSDEInvesco Bull20190429ETF38.0533.0333.1733.03-0.140.00
BSETBassett Furn20190429A114.7759.8745.9650.1213.919.75
BSGMBioSig Techn20190429A118.4993.1275.5581.5317.5611.59
BSIGBrightSphere20190429A10.255.921.262.594.663.33
BSJKInvesco Bull20190429ETF4.292.502.552.55-0.05-0.05
BSJLInvesco Bull20190429ETF7.424.453.773.830.680.62
BSJMInvesco Bull20190429ETF7.897.706.947.040.750.65
BSJNInvesco Bull20190429ETF16.717.307.227.280.090.02
BSJOInvesco Bull20190429ETF30.6835.1734.3534.580.820.59
BSJPInvesco Bull20190429ETF24.225.605.605.600.000.00
BSJQInvesco Bull20190429ETF22.6514.258.508.505.755.75
BSMBlack Stone20190429A21.6513.9110.3310.873.583.04
BSQRBSQUARE Corp20190429A146.00136.09137.73137.73-1.64-1.64
BSRRSierra Banco20190429A88.0046.6936.2543.1210.443.57
BSTCBioSpecifics20190429A112.2541.4733.5331.527.949.95
BSVVanguard Sho20190429ETF1.271.361.191.190.180.17
BSVNBank7 Corp.20190429A251.02288.15285.58285.582.572.57
BSXBoston Scien20190429A2.832.852.382.430.470.42
BTAIBioXcel Ther20190429A154.2991.8974.2278.0917.6713.80
BTALAGFiQ U.S. M20190429ETF32.9529.9729.5229.250.450.72
BTEBaytex Energ20190429A48.3741.3328.1431.5213.139.75
BTECPrincipal He20190429ETF30.4122.1922.0731.680.12-9.49
BTGB2Gold Corp.20190429A37.3726.9923.3022.513.694.47
BTNBallantyne S20190429A341.07173.3195.3887.6577.9385.66
BTUPeabody Ener20190429A6.413.73-0.530.394.263.34
BURLBURLINGTON S20190429A7.905.443.294.032.151.41
BUSEFirst Busey20190429A21.9418.869.8412.869.026.01
BUYUSCF SummerH20190429ETF54.7042.1142.1142.110.000.00
BUYNUSCF SummerH20190429ETF84.0952.0052.0052.000.000.00
BVBrightView H20190429A25.709.169.219.52-0.05-0.36
BVALBrand Value20190429ETF17.3514.70-6.120.4520.8214.25
BVSNBroadvision20190429A666.022161.37497.39501.971663.991659.40
BWBabcock & Wi20190429A175.17293.88218.03219.1375.8474.74
BWABorgWarner I20190429A3.6011.16-0.96-0.2812.1211.44
BWBBridgewater20190429A51.2146.5119.3518.8827.1627.63
BWENBroadwind En20190429A154.7565.0154.3853.7510.6311.26
BWFGBankwell Fin20190429A158.89108.0198.39101.579.626.45
BWLABowl America20190429A705.63160.08160.08160.080.000.00
BWXSPDR Bloombe20190429ETF4.643.292.272.191.021.10
BWXTBWX Technolo20190429A6.913.301.751.961.551.34
BWZSPDR Bloombe20190429ETF30.7114.7311.3911.393.353.35
BXThe Blacksto20190429A3.192.601.021.521.581.09
BXCBlueLinx Hol20190429A56.8130.2510.6013.7319.6616.52
BXGBluegreen Va20190429A47.3822.8316.8319.006.003.82
BXMTBlackstone M20190429A2.932.201.401.520.800.68
BXPBoston Prope20190429A7.153.952.271.701.682.24
BXSBancorpSouth20190429A9.414.051.291.322.762.73
BYByline Banco20190429A26.2911.655.705.975.965.69
BYDBoyd Gaming20190429A8.304.651.551.353.103.30
BYFCBroadway Fin20190429A98.6030.55102.882.61-72.3327.94
BYLDiShares Yiel20190429ETF6.227.623.506.784.120.84
BYSIBeyondSpring20190429A530.21250.47219.25234.8331.2315.64
BZHBeazer Homes20190429A18.548.793.924.574.884.24
BZQProShares Ul20190429ETF13.5713.4118.4611.81-5.051.60
CCitigroup In20190429A1.621.750.800.760.950.99
CAAPCorporacion20190429A123.5033.2721.9321.6311.3411.64
CAASChina Automo20190429A351.542813.171640.741644.021172.431169.15
CACCamden Natio20190429A78.0232.0125.4527.186.574.83
CACCCredit Accep20190429A31.9815.4410.1310.665.314.78
CACGClearBridge20190429ETF26.1418.2714.3814.883.903.39
CACICACI INTERNA20190429A16.926.113.473.722.642.39
CADECadence Banc20190429A7.9512.140.431.0811.7311.08
CAECAE INC20190429A8.366.873.214.633.662.24
CAGConagra Bran20190429A3.373.091.131.201.961.89
CAHCardinal Hea20190429A3.092.421.031.361.391.06
CAICAI Internat20190429A38.9715.924.205.6311.7210.29
CAKECheesecake F20190429A5.723.690.701.002.992.69
CALCaleres Inc20190429A15.125.121.712.543.412.58
CALACalithera Bi20190429A58.4334.0712.8514.3421.2219.73
CALFPacer US Sma20190429ETF10.104.703.513.671.191.03
CALMCal-Maine Fo20190429A16.5211.882.993.088.898.80
CALXCALIX, INC.20190429A22.0612.415.367.147.055.26
CAMPCalAmp Corp.20190429A16.8818.983.446.3115.5412.67
CAMTCamtek Ltd20190429A16.4413.077.218.665.864.41
CAPEiPath Shille20190429ETN15.4611.4710.2411.341.220.12
CAPLCrossAmerica20190429A21.4217.876.249.2311.648.64
CAPRCapricor The20190429A359.58283.55245.92246.0537.6337.49
CARAvis Budget20190429A10.106.051.582.284.483.77
CARACara Therape20190429A15.4845.8740.3438.795.537.08
CARECARTER BANK20190429A52.7145.4440.6144.494.830.94
CARGCarGurus, In20190429A15.487.313.713.093.604.21
CAROCarolina Fin20190429A52.2023.905.357.8618.5516.04
CARSCars.com Inc20190429A8.176.578.555.57-1.971.02
CARVCarver Banco20190429A265.09123.8820.0420.04103.84103.84
CARZFirst Trust20190429ETF30.1520.942.593.4118.3517.53
CASACasa Systems20190429A25.6912.845.936.536.916.31
CASHMeta Financi20190429A18.6713.663.033.7210.639.94
CASICASI Pharmac20190429A56.5182.857.3951.2675.4631.59
CASSCass Informa20190429A53.8232.5319.6724.5412.868.00
CASYCasey's Gene20190429A11.528.084.365.153.722.93
CATCaterpillar20190429A2.913.752.763.040.990.71
CATBCatabasis Ph20190429A89.9956.567.346.6849.2249.89
CATHGlobal X S&P20190429ETF12.5714.7214.0414.710.680.01
CATMCardtronics20190429A40.5512.453.974.518.487.94
CATOCATO CORP20190429A19.9410.035.535.834.504.19
CATSCatasys Inc.20190429A79.2750.2435.8839.9914.3610.25
CATYCathay Gener20190429A11.885.703.854.771.850.93
CBChubb Limite20190429A3.141.831.071.360.760.47
CBANColony Bankc20190429A465.13124.40124.40124.400.000.00
CBATCBAK Energy20190429A349.86203.77168.94165.1934.8338.58
CBAYCymabay Ther20190429A26.7716.768.2611.088.515.68
CBBCincinnati B20190429A27.9515.635.657.709.997.93
CBFVCB Financial20190429A219.63106.19106.19106.190.000.00
CBIOCatalyst Bio20190429A41.4922.3110.9110.7611.5311.60
CBLCBL& Associa20190429A94.9674.9160.0559.9514.5814.69
CBLICleveland Bi20190429A540.78388.26337.58339.8250.6848.44
CBMBCBM Bancorp,20190429A245.40108.27108.27108.270.000.00
CBMGCellular Bio20190429A85.6248.0453.8742.38-5.835.66
CBNKCapital Banc20190429A481.92274.88245.37242.1029.5132.78
CBOECboe Global20190429A5.092.03-0.350.392.381.65
CBONVanEck Vecto20190429ETF39.6038.9538.9538.950.000.00
CBRECBRE GROUP,20190429A4.773.221.671.531.551.69
CBRLCracker Barr20190429A8.804.471.341.633.132.84
CBSHCommerce Ban20190429A6.403.643.603.940.03-0.31
CBTCabot Corpor20190429A12.324.971.512.273.462.70
CBTXCBTX, Inc. C20190429A120.0740.0031.9434.308.055.69
CBUCommunity Ba20190429A14.267.223.113.884.113.35
CBZCBIZ, Inc.20190429A12.245.553.263.122.292.44
CCThe Chemours20190429A5.304.021.721.962.322.07
CCBCoastal Fina20190429A659.29515.68466.24466.2449.4449.44
CCBGCapital City20190429A123.13106.5741.7445.9164.8360.66
CCCClarivate An20190429A22.3811.118.478.392.642.72
CCCLChina Cerami20190429A222.31165.8148.8959.97116.92105.83
CCDCalamos Dyna20190429A15.179.532.662.686.866.84
CCEPCoca-Cola Eu20190429A2.682.120.720.991.401.14
CCFChase Corpor20190429A133.6969.1759.4266.779.752.39
CCHCollier Cree20190429A45.7030.0830.0830.080.000.00
CCICrown Castle20190429A4.232.110.430.321.681.79
CCJCameco Corpo20190429A9.078.042.882.855.175.19
CCKCrown Holdin20190429A8.623.141.311.331.831.82
CCLCarnival Cor20190429A2.081.430.110.661.320.77
CCLPCSI Compress20190429A78.5078.2840.2343.0238.0535.26
CCMPCabot Microe20190429A16.488.191.872.596.325.60
CCNECNB Financia20190429A157.1868.3629.9164.5538.453.81
CCOClear Channe20190429A61.1338.5621.2323.7817.3314.79
CCOICogent Commu20190429A18.2515.852.062.4713.7913.39
CCORCore Alterna20190429ETF56.3739.5231.5031.288.028.24
CCRCONSOL Coal20190429A27.4016.0911.7311.744.364.35
CCRCChina Custom20190429A367.95291.45262.23265.7529.2225.70
CCRNCross Countr20190429A35.7024.8513.4616.7411.408.12
CCSCENTURY COMM20190429A16.216.571.762.364.814.22
CCXIChemoCentryx20190429A30.4418.682.577.2016.1111.48
CDAYCeridian HCM20190429A17.547.442.793.544.653.90
CDCVictoryShare20190429ETF8.925.985.275.690.710.30
CDECoeur Mining20190429A27.6321.2111.1011.5310.119.68
CDEVCentennial R20190429A10.5416.562.732.5613.8414.05
CDKCDK Global,20190429A5.444.990.170.444.814.55
CDLVictoryShare20190429ETF13.387.917.917.910.010.00
CDLXCardlytics,20190429A64.7817.8516.2115.761.642.09
CDMOAvid Bioserv20190429A43.4252.4911.4213.7241.0738.77
CDNACareDx, Inc.20190429A37.1438.0819.2730.9518.817.13
CDNSCadence Desi20190429A2.933.980.891.013.102.98
CDORCondor Hospi20190429A99.2072.8434.7634.3438.0738.50
CDRCedar Realty20190429A32.3524.0715.7617.378.316.71
CDTXCidara Thera20190429A121.87138.2796.90100.5941.3637.68
CDWCDW Corporat20190429A5.877.183.122.694.064.49
CDXCChromaDex Co20190429A55.0261.5644.8545.8416.7115.73
CDXSCodexis, Inc20190429A15.649.542.243.217.296.32
CDZICADIZ, Inc.20190429A28.8023.1912.6812.6110.5110.58
CECelanese Cor20190429A5.432.991.201.561.791.43
CECECeco Environ20190429A30.0026.0410.0510.7215.9915.32
CEFSSaba Closed-20190429ETF51.7823.2512.1616.0311.097.22
CEICamber Energ20190429A56.2755.8253.0652.942.752.87
CEIXCONSOL Energ20190429A22.449.573.402.636.176.94
CELCellcom Isra20190429A106.5771.3071.3071.300.000.00
CELCCelcuity Inc20190429A688.84547.63532.41533.9515.2213.68
CELHCelsius Hold20190429A136.1775.0850.3947.6324.6827.45
CELPCypress Envi20190429A228.43127.69105.40105.4022.2922.29
CEMBiShares J.P.20190429ETF27.9011.9212.2612.04-0.34-0.12
CEMIChembio diag20190429A288.4981.8722.6624.7059.2057.16
CENTCentral Gard20190429A26.1213.275.547.547.735.73
CENTACentral Gard20190429A16.7918.7819.3223.77-0.54-4.99
CENXCentury Alum20190429A16.6114.422.010.0712.4114.35
CEPUCentral Puer20190429A36.4428.3522.4423.305.915.05
CEQPCrestwood Eq20190429A22.379.504.084.555.424.95
CERCCerecor Inc.20190429A115.67150.30100.71102.2549.5948.05
CERNCerner Corp20190429A3.603.93-0.621.844.552.09
CERSCerus Corp20190429A18.5416.012.343.2013.6712.81
CETVCentral Euro20190429A32.1238.5317.8916.3820.6422.14
CETXCEMTREX INC.20190429A156.22132.68101.40110.6431.2822.04
CEVACEVA Inc.20190429A23.9021.717.8015.4313.926.29
CEWWisdomTree20190429ETF35.9629.2429.2429.240.000.00
CEYVictoryShare20190429ETF29.5721.5311.8811.889.659.65
CEZVictoryShare20190429ETF12.6213.5310.2210.223.323.31
CFCF Industrie20190429A5.874.162.443.051.731.12
CFAVictoryShare20190429ETF12.158.534.946.003.592.53
CFBICommunity Fi20190429A195.2593.7798.2993.77-4.520.00
CFBKCentral Fede20190429A175.4463.9763.9763.970.000.00
CFFACF Finance A20190429A64.3320.19-11.785.0431.9715.15
CFFIC&F Financia20190429A497.47286.88284.31286.882.570.00
CFFNCapitol Fede20190429A18.1629.8414.0714.1415.7815.71
CFGCitizens Fin20190429A2.853.891.311.582.582.32
CFMSConformis, I20190429A61.8959.6437.2450.7922.439.01
CFOVictoryShare20190429ETF11.885.424.215.421.220.00
CFRCullen/Frost20190429A10.113.521.601.731.911.78
CFRXContraFect C20190429A144.45207.07134.70134.7872.3772.29
CFXColfax Corpo20190429A5.283.601.611.731.991.88
CGThe Carlyle20190429A12.679.075.786.323.302.76
CGACHINA GREEN20190429A135.17162.38147.56147.9414.8214.43
CGBDTCG BDC, Inc20190429A7.839.737.567.752.171.98
CGCCanopy Growt20190429A6.6411.189.179.872.001.31
CGENCompugen Ltd20190429A72.5869.2133.9042.3435.3126.87
CGIXCancer Genet20190429A116.9198.4578.1081.1920.3517.26
CGNXCognex Corp20190429A6.335.16-2.17-1.107.336.26
CGOCalamos Glob20190429A53.4049.9046.3846.573.523.33
CGWInvesco S&P20190429ETF10.389.329.239.080.090.24
CHADDirexion Dai20190429ETF17.1513.9312.4712.681.461.25
CHAPChaparral En20190429A42.4537.2428.5232.818.724.43
CHAUDirexion Dai20190429ETF4.294.282.992.881.291.40
CHCIComstock Hol20190429A754.05443.73413.09415.7430.6428.00
CHCOCity Holding20190429A49.8020.988.5210.1212.4610.86
CHCTCommunity He20190429A39.1815.999.6011.196.404.80
CHDChurch & Dwi20190429A2.691.900.550.431.351.47
CHDNChurchill Do20190429A14.746.922.813.674.113.24
CHEChemed Corpo20190429A21.289.005.165.563.843.44
CHEFThe Chef's W20190429A28.3516.703.523.0713.1813.63
CHEKCheck-Cap Lt20190429A160.55112.7282.9182.6329.8130.09
CHEPAGFiQ U.S. M20190429ETF203.80
CHFSCHF Solution20190429A162.42149.0145.3245.64103.69103.37
CHGGCHEGG, INC.20190429A5.805.401.242.154.163.25
CHGXChange Finan20190429ETF19.1630.3730.6430.56-0.27-0.19
CHHChoice Hotel20190429A12.013.611.241.882.371.73
CHICalamos Conv20190429A11.7111.8310.3110.311.521.52
CHICGlobal X MSC20190429ETF131.1421.06-88.39-88.39109.45109.45
CHIHGlobal X MSC20190429ETF242.5238.6438.6438.640.000.00
CHIIGlobal X MSC20190429ETF246.88246.84246.84246.840.000.00
CHIKGlobal X MSC20190429ETF89.4527.2727.2727.270.000.00
CHIMGlobal X MSC20190429ETF177.83
CHIQGlobal X MSC20190429ETF19.6739.1516.1114.0223.0425.13
CHIRGlobal X MSC20190429ETF170.05160.03160.03160.030.000.00
CHISGlobal X MSC20190429ETF718.38149.18149.18149.180.000.00
CHIUGlobal X MSC20190429ETF19.721.181.181.180.000.00
CHIXGlobal X MSC20190429ETF9.5411.1512.2511.51-1.09-0.35
CHKChesapeake E20190429A33.8130.6618.4421.0312.219.63
CHKPCheck Point20190429A6.169.165.215.523.963.64
CHMAChiasma, Inc20190429A69.5646.2120.8025.9825.4120.23
CHMGChemung Fina20190429A178.5480.9274.8373.756.097.17
CHMICHERRY HILL20190429A13.618.043.523.574.534.47
CHNALoncar China20190429ETF110.45312.39312.39312.390.000.00
CHNRChina Natura20190429A534.54241.87160.38235.0781.496.80
CHRACharah Solut20190429A188.4351.6836.9739.5214.7212.17
CHRSCoherus BioS20190429A23.1816.883.947.2112.969.67
CHRWC.H. Robinso20190429A5.785.471.622.203.843.27
CHSChicos FAS,20190429A28.2819.669.5712.0010.087.65
CHTRCharter Comm20190429A4.742.951.472.011.480.94
CHUYChuy's Holdi20190429A25.5730.626.9618.0823.6612.54
CHWCalamos Glob20190429A16.2912.05-1.11-0.8713.1512.92
CHYCalamos Conv20190429A19.1957.022.252.2754.7754.75
CICIGNA Corpor20190429A4.773.850.351.283.512.58
CIACitizens, In20190429A47.4556.9147.0448.839.868.07
CIBRFirst Trust20190429ETF14.2510.176.827.093.353.08
CIDVictoryShare20190429ETF130.5612.4612.4612.460.000.00
CIDMCinedigm Cor20190429A194.1697.7929.7828.9668.0168.82
CIENCiena Corpor20190429A3.423.541.211.932.331.61
CIFSChina Intern20190429A121.3478.7360.8161.0617.9217.67
CIGIColliers Int20190429A20.4813.196.266.436.926.75
CILVictoryShare20190429ETF99.6855.1555.1555.150.000.00
CIMChimera Inve20190429A5.394.191.351.212.832.98
CINFCincinnati F20190429A3.792.300.090.202.202.09
CINRCINER RESOUR20190429A51.3326.8020.2220.496.596.32
CIOCITY OFFICE20190429A14.019.454.094.045.365.41
CIRCIRCOR Inter20190429A35.7717.9514.2115.083.742.87
CITCIT Group In20190429A7.233.250.300.802.952.45
CIVBCivista Banc20190429A67.5229.029.6311.8019.3917.22
CIXComp X Inter20190429A382.59359.33310.60298.5948.7260.74
CIZVictoryShare20190429ETF36.0321.8721.1621.250.720.62
CIZNCitizens Hol20190429A900.68441.17441.17441.170.000.00
CJJDChina Jo-Jo20190429A82.7275.0844.4150.3030.6724.78
CKHSeacor Holdi20190429A40.0416.795.097.1211.709.67
CKPTCheckpoint T20190429A386.21286.26257.59260.4928.6725.77
CKXCKX Lands, I20190429A74.5523.6123.6123.610.000.00
CLColgate-Palm20190429A1.753.36-0.12-0.563.493.93
CLARClarus Corpo20190429A24.3118.342.099.8016.258.54
CLBCore Laborat20190429A10.814.442.012.512.431.93
CLBKColumbia Fin20190429A29.2922.8811.0516.5011.836.37
CLBSCaladrius Bi20190429A418.47241.25253.15253.15-11.89-11.89
CLCTCollectors U20190429A96.4855.1043.5847.0211.528.08
CLDBCORTLAND BNC20190429A1492.56649.15649.15649.150.000.00
CLDRCloudera, In20190429A9.117.421.413.056.014.39
CLDTCHATHAM LODG20190429A11.336.523.434.043.092.49
CLDXCelldex Ther20190429A75.8258.7743.2944.5815.4814.19
CLFCleveland-Cl20190429A10.3115.2012.1911.883.013.33
CLFDClearfield,20190429A97.31116.4546.5247.3569.9369.10
CLGXCorelogic, I20190429A5.532.360.270.792.091.57
CLHClean Harbor20190429A7.354.072.442.341.631.74
CLIMack-Cali Re20190429A8.393.700.691.133.012.56
CLIRClearSign Te20190429A181.3861.8853.0754.128.817.76
CLIXProShares Lo20190429ETF18.7810.2713.4112.98-3.14-2.71
CLMTCalumet Spec20190429A85.2959.1445.1541.6213.9917.52
CLNCColony Credi20190429A20.3314.2410.2710.613.973.62
CLNEClean Energy20190429A32.4129.0813.0514.8816.0214.20
CLNYColony Capit20190429A19.2714.5811.3811.553.213.03
CLOUGlobal X Clo20190429ETF19.0316.9812.9113.044.073.94
CLPRClipper Real20190429A76.0430.7026.3525.544.355.16
CLPSCLPS Incorpo20190429A159.1798.0927.6827.6870.4070.40
CLRCONTINENTAL20190429A7.022.91-0.370.003.282.92
CLRBCellectar Bi20190429A191.22170.57147.53151.8423.0418.72
CLRGIQ Chaikin U20190429ETF8.1251.3751.3751.370.000.00
CLROClearOne, In20190429A235.80219.77149.86151.1769.9168.60
CLSCelestica, I20190429A14.0911.964.356.187.615.78
CLSDClearside Bi20190429A94.3068.9237.6636.7531.2632.16
CLSNCelsion Corp20190429A151.4293.8092.4392.781.371.02
CLTLInvesco Trea20190429ETF2.842.492.492.490.000.00
CLUBTown Sports20190429A66.3936.42-5.744.9742.1631.45
CLVSClovis Oncol20190429A17.0412.362.352.7410.019.61
CLWClearwater P20190429A25.885.663.173.002.492.66
CLWTEuro Tech Ho20190429A223.06149.4235.2037.79114.23111.63
CLXClorox Compa20190429A4.152.161.001.161.161.00
CLXTCalyxt, Inc.20190429A109.53118.6961.9663.7156.7354.99
CMCanadian Imp20190429A2.101.370.740.570.630.79
CMAComerica Inc20190429A3.983.38-0.350.853.732.53
CMBSiShares CMBS20190429ETF11.707.112.112.115.005.00
CMCCommercial M20190429A6.425.611.932.243.693.38
CMCLCaledonia Mi20190429A168.55126.2689.2889.2836.9836.98
CMCOColumbus McK20190429A52.7026.429.4511.5516.9714.88
CMCSAComcast Corp20190429A2.342.922.602.880.330.05
CMCTCIM Commerci20190429A565.37523.52531.75523.52-8.230.00
CMDCantel Medic20190429A18.567.123.103.364.023.76
CMDYiShares Bloo20190429ETF51.6546.8546.8546.850.000.00
CMECME Group In20190429A3.6610.617.609.173.011.44
CMFiShares Cali20190429ETF3.804.942.682.682.262.26
CMGChipotle Mex20190429A8.444.812.302.652.512.16
CMICummins Inc.20190429A4.041.820.530.811.281.01
CMLSCumulus Medi20190429A152.8064.2458.8359.615.414.63
CMOCapstead Mor20190429A11.7412.407.298.455.113.95
CMPCompass Mine20190429A20.187.683.604.304.083.38
CMPRCimpress PLC20190429A30.599.393.854.665.544.73
CMRECostamare In20190429A20.9821.1414.1014.327.056.82
CMRXChimerix, In20190429A53.4935.2614.7117.3020.5517.96
CMSCMS Energy C20190429A1.951.570.720.750.850.82
CMTCore Molding20190429A193.0244.1718.1044.1726.070.00
CMTLComtech Tele20190429A27.6513.331.422.8011.9110.53
CNXtrackers MS20190429ETF17.2413.9112.0411.961.871.96
CNACNA Financia20190429A12.5510.615.115.255.495.36
CNATConatus Phar20190429A94.6075.0855.1055.2019.9819.88
CNBKACentury Banc20190429A98.4539.8236.4437.433.382.39
CNCCentene Corp20190429A3.082.681.741.770.950.92
CNCEConcert Phar20190429A40.2028.6318.6214.7610.0213.87
CNCRLoncar Cance20190429ETF37.5840.1430.8530.859.289.28
CNDTConduent Inc20190429A8.946.393.533.722.862.67
CNETChinaNet Onl20190429A139.33119.24105.43109.3513.819.89
CNFRConifer Hold20190429A513.92514.92514.92514.920.000.00
CNHICNH INDUSTRI20190429A9.207.365.075.192.292.17
CNICanadian Nat20190429A2.491.630.810.810.820.82
CNKCinemark Hol20190429A8.855.212.292.262.912.94
CNMDCONMED Corpo20190429A19.137.923.374.904.553.02
CNNECannae Holdi20190429A17.457.454.163.673.293.79
CNOCNO Financia20190429A6.675.941.822.474.123.47
CNOBCenter Banco20190429A23.7910.82-0.320.5911.1410.23
CNPCenterPoint20190429A3.424.640.770.863.873.79
CNQCanadian Nat20190429A3.383.140.921.212.211.93
CNSCohen & Stee20190429A12.606.945.455.151.491.80
CNSLConsolidated20190429A18.7617.186.447.1010.7410.08
CNSTConstellatio20190429A227.0184.6558.1765.8626.4918.79
CNTYCentury Casi20190429A28.6313.658.318.415.345.24
CNXCNX Resource20190429A9.748.401.792.306.626.11
CNXMCNX Midstrea20190429A15.498.412.724.465.693.95
CNXNPC Connectio20190429A49.9721.072.301.4618.7019.21
CNXTVanEck Vecto20190429ETF14.6617.0615.3513.451.703.61
CNYAiShares MSCI20190429ETF16.1825.3012.077.6113.2317.68
COGlobal Cord20190429A69.1132.7716.7125.3516.067.42
COCPCocrystal Ph20190429A394.46104.73103.9592.660.7812.07
CODACoda Octopus20190429A102.9879.9751.6857.6228.2922.35
CODICompass Dive20190429A19.2338.0227.7831.1710.246.86
CODXCo-Diagnosti20190429A128.8685.1256.4157.0228.7128.11
COFCapital One20190429A3.092.260.620.681.641.58
COGCabot Oil &20190429A4.124.190.550.633.643.56
COHNCohen & Comp20190429A199.69164.44163.93164.440.510.00
COHRCoherent Inc20190429A20.3511.294.256.127.045.17
COHUCohu Inc20190429A21.2212.434.744.957.697.48
COKECoca-Cola Co20190429A73.5833.0420.1121.9812.8210.96
COLBColumbia Ban20190429A15.598.935.655.893.283.05
COLDAmericold Re20190429A3.582.840.741.122.101.72
COLLCollegium Ph20190429A38.2630.9918.1017.8112.8813.18
COLMColumbia Spo20190429A10.235.10-0.580.405.684.70
COMDirexion Aus20190429ETF21.6316.3813.1116.303.260.08
COMBGraniteShare20190429ETF17.398.178.238.20-0.06-0.03
COMMCommScope Ho20190429A5.1212.870.530.9412.3511.94
COMTiShares Comm20190429ETF16.0914.1813.4013.830.780.35
CONECyrusOne Inc20190429A7.103.082.793.030.290.05
CONNConn's Inc.20190429A16.3610.833.334.267.506.57
COOThe Cooper C20190429A11.266.324.064.032.262.28
COOPMr. Cooper G20190429A16.4712.250.843.6911.418.56
COPConocoPhilli20190429A1.852.321.091.271.231.05
COPXGlobal X Cop20190429ETF36.5219.7115.3116.744.402.96
CORCoresite Rea20190429A12.255.151.472.073.673.08
CORECore Mark Ho20190429A20.8514.203.374.2710.849.93
CORPPIMCO Invest20190429ETF10.4411.4811.7511.77-0.27-0.29
CORRCorEnergy In20190429A20.8713.299.919.733.383.56
CORTCorcept Ther20190429A12.526.883.474.323.412.56
CORVCorrevio Pha20190429A189.24116.6581.2885.8435.3730.81
COSTCostco Whole20190429A3.323.831.080.792.753.04
COTYCOTY INC20190429A9.2820.2918.5218.351.771.94
COUPCoupa Softwa20190429A9.268.174.413.173.765.00
COWiPath Series20190429ETN25.5020.9120.6322.130.27-1.23
COWNCowen Inc. C20190429A13.4210.442.932.837.517.61
COWZPacer US Cas20190429ETF6.4411.7110.0211.351.690.35
CPCanadian Pac20190429A5.603.270.540.742.732.53
CPACopa Holding20190429A13.724.221.611.742.612.48
CPAHCounterpath20190429A640.20738.15617.96657.73120.1980.42
CPBCampbell Sou20190429A2.922.260.300.991.961.27
CPECallon Petro20190429A13.5311.054.554.976.496.06
CPFCentral Paci20190429A19.056.291.441.954.854.33
CPGCRESCENT POI20190429A24.9621.886.787.0115.0714.85
CPHCCanterbury P20190429A395.63315.95315.95315.950.000.00
CPHIChina Pharma20190429A47.5299.9093.91115.285.99-15.38
CPICPI Inflatio20190429ETF13.2682.5582.5582.550.000.00
CPIXCumberland P20190429A488.55233.81203.47232.7130.341.10
CPKChesapeake U20190429A60.4829.9917.5818.5012.4111.49
CPLGCorePoint Lo20190429A22.4210.573.294.417.286.16
CPLPCapital Prod20190429A41.6527.3811.3814.9816.0012.40
CPRICapri Holdin20190429A4.572.550.860.981.691.57
CPRTCopart Inc20190429A4.552.441.471.830.970.61
CPRXCatalyst Pha20190429A18.4817.766.158.2011.609.57
CPSCooper-Stand20190429A20.929.413.013.316.406.10
CPSIComputer Pro20190429A24.5817.251.88-0.3615.3717.61
CPSSConsumer Por20190429A170.84112.63105.15109.937.492.71
CPSTCapstone Tur20190429A93.8168.9529.8238.6639.1330.30
CPTCamden Prope20190429A8.012.951.171.311.781.64
CPTACapitala Fin20190429A27.7425.8415.1915.0110.6410.83
CQPCheniere Ene20190429A24.4626.598.2013.5718.3913.02
CQQQInvesco Chin20190429ETF12.3316.039.6710.526.365.51
CRCrane Compan20190429A14.207.694.465.553.232.14
CRAICRA Internat20190429A103.4764.2226.1914.6338.0449.59
CRAKVanEck Vecto20190429ETF51.3936.0931.1231.124.984.98
CRBNiShares MSCI20190429ETF15.1214.3614.3614.360.000.00
CRBPCorbus Pharm20190429A23.7718.6611.178.297.4910.37
CRCCalifornia R20190429A14.7310.656.656.253.994.40
CRDACrawford & C20190429A132.8452.6750.9649.431.713.24
CRDBCrawford & C20190429A109.5251.3547.3547.354.004.00
CREECree Inc20190429A5.533.220.600.812.632.42
CREGChina Recycl20190429A121.52103.8786.6287.7617.2516.10
CREXCREATIVE REA20190429A571.63338.21176.30239.11161.9099.09
CRICarter's Inc20190429A7.7112.3811.2511.571.130.81
CRISCuris Inc20190429A180.46151.85144.57144.637.287.22
CRKComstock Res20190429A23.1618.1712.1312.186.045.99
CRLCharles Rive20190429A13.345.171.812.363.352.81
CRMsalesforce.c20190429A2.892.781.791.900.990.88
CRMDCorMedix Inc20190429A42.8134.2620.1424.1514.1210.11
CRMTAmerica's Ca20190429A26.4922.229.4111.1112.8011.11
CRNTCeragon Netw20190429A35.9438.4923.9926.4814.5112.02
CRNXCrinetics Ph20190429A138.0587.7774.3173.2513.4614.51
CRONCronos Group20190429A8.668.042.372.655.675.39
CROPIQ Global Ag20190429ETF25.548.0112.358.01-4.330.00
CROXCrocs, Inc.20190429A6.194.140.450.903.693.25
CRSCarpenter Te20190429A13.076.755.495.171.261.59
CRSACrescent Acq20190429A103.09
CRSPCRISPR Thera20190429A31.8718.015.519.6312.508.38
CRTCross Timber20190429A175.7977.7573.9677.073.790.68
CRUSCirrus Logic20190429A9.204.941.041.103.903.84
CRVLCorvel Corp20190429A58.2125.7713.9814.7311.7911.04
CRVSCorvus Pharm20190429A125.73102.7083.3079.3119.4023.39
CRWSCrown Crafts20190429A91.4335.5833.5634.692.020.89
CRYCryoLife, In20190429A25.7313.832.424.8011.419.03
CSAVictoryShare20190429ETF16.139.9010.089.81-0.180.09
CSBVictoryShare20190429ETF25.0021.4622.5921.46-1.130.00
CSBRChampions On20190429A227.80116.7672.2674.5244.5042.24
CSCOCisco System20190429A1.792.080.450.791.631.28
CSDInvesco S&P20190429ETF35.3023.4723.6623.65-0.19-0.18
CSFVictoryShare20190429ETF21.0911.5811.0011.000.580.58
CSFLCenterState20190429A11.786.89-1.36-0.268.267.15
CSGPCoStar Group20190429A26.4810.504.385.206.125.30
CSGSCSG Systems20190429A14.4924.156.596.9017.5717.26
CSIICardiovascul20190429A17.398.64-0.512.199.156.44
CSIQCanadian Sol20190429A12.518.201.101.557.116.65
CSLCarlisle Com20190429A8.464.382.522.831.861.55
CSLTCASTLIGHT HE20190429A28.1522.7416.0313.876.718.87
CSMProShares La20190429ETF8.327.837.367.500.470.33
CSMLIQ Chaikin U20190429ETF19.4821.9921.4521.480.540.51
CSODCornerstone20190429A14.0815.635.8912.429.743.21
CSPICSP Inc.20190429A697.51285.37285.37285.370.000.00
CSQCalamos Stra20190429A10.129.654.494.655.165.00
CSSEChicken Soup20190429A129.9779.6581.7846.42-2.1433.23
CSTECaesarstone20190429A29.8213.76-3.42-0.5417.1814.31
CSTMConstellium20190429A12.067.583.944.103.633.65
CSTRCapStar Fina20190429A86.7732.2524.1925.968.056.29
CSUCapital Seni20190429A37.0922.456.587.7515.8714.70
CSVCarriage Ser20190429A19.629.383.413.875.985.51
CSWCCapital Sout20190429A37.02112.6744.1647.2168.5165.46
CSWICSW Industri20190429A45.6535.0219.9123.6914.6512.25
CSXCSX Corporat20190429A1.671.180.901.320.28-0.14
CTASCintas Corp20190429A5.523.181.421.711.761.47
CTBCooper Tire20190429A27.0916.136.888.989.257.15
CTBICommunity Tr20190429A92.7362.3821.6524.3940.7337.99
CTEKCynergisTek,20190429A50.65331.45-76.81-97.74408.26429.19
CTGComputer Tas20190429A91.4959.7348.0548.1011.6811.63
CTHRCharles & Co20190429A217.9887.2274.5774.5712.6512.65
CTIBYunhong CTI20190429A899.66
CTICCTI BioPharm20190429A52.3551.1639.1740.6811.9910.48
CTLCenturyLink,20190429A8.626.723.843.922.872.79
CTLTCATALENT, IN20190429A8.293.541.171.372.372.17
CTMXCytomX Thera20190429A31.5714.5714.3510.710.233.86
CTOConsolidated20190429A54.7559.2026.8926.9432.3132.26
CTRAContura Ener20190429A63.9021.8712.9316.948.944.94
CTRCCentric Bran20190429A270.31137.75134.74136.893.020.86
CTRECARTRUST REI20190429A8.9811.944.80-0.117.1412.06
CTRMCastor Marit20190429A227.25157.2599.93124.3957.3232.86
CTRNCiti Trends,20190429A30.8119.258.019.5111.249.74
CTSCTS Corporat20190429A23.697.962.303.065.664.90
CTSHCognizant Te20190429A1.742.110.460.781.641.33
CTSOCytosorbents20190429A48.1731.0712.3414.2318.7216.84
CTTCATCHMARK TI20190429A21.5114.9511.7211.453.233.49
CTXRCitius Pharm20190429A133.2734.6532.2633.962.390.69
CTXSCitrix Syste20190429A3.022.80-0.16-0.602.963.40
CUBCubic Corpor20190429A18.3910.743.915.636.835.11
CUBAHerzfeld Car20190429A139.5748.772.8918.6245.8830.15
CUBECubeSmart20190429A3.582.370.610.941.761.42
CUBICUSTOMERS BA20190429A16.4010.591.904.428.686.17
CUECue Biopharm20190429A99.4862.6933.8532.9128.8529.78
CUICUI Global,20190429A267.58201.8265.16129.62136.6672.20
CULPCulp, Inc.20190429A139.1480.6372.8169.017.8211.62
CUOContinental20190429A383.211361.431361.431361.430.000.00
CUREDirexion Dai20190429ETF6.674.353.123.141.231.21
CUROCURO Group H20190429A31.5418.658.997.219.6611.44
CUTInvesco MSCI20190429ETF25.1721.7217.7021.904.02-0.17
CUTRCutera, Inc.20190429A50.6214.495.389.429.115.07
CUZCousins Prop20190429A10.5510.337.195.573.144.76
CVACovanta Hold20190429A6.205.952.032.433.923.53
CVBFCVB Financia20190429A9.1319.647.377.6012.2712.05
CVCOCavco Indust20190429A55.3823.8515.0514.968.808.89
CVCYCentral Vall20190429A140.1537.2633.7434.173.523.09
CVECenovus Ener20190429A10.067.612.943.414.674.19
CVEOCIVEO CORPOR20190429A59.7249.9933.6633.3216.3316.67
CVETCovetrus, In20190429A10.3424.275.036.7719.2417.50
CVGICommercial V20190429A25.1520.142.322.9417.8217.20
CVGWCalavo Growe20190429A30.2816.7813.0912.413.694.37
CVICVR ENERGY,20190429A9.694.252.472.521.781.73
CVIACovia Holdin20190429A86.7846.6331.3433.0815.2913.55
CVLTCommault Sys20190429A10.783.911.712.132.201.78
CVLYCodorus Vall20190429A109.1352.7630.0030.8422.7621.93
CVMCel-Sci Corp20190429A42.6253.0240.6542.4412.3610.58
CVNACarvana Co.20190429A11.567.936.066.991.870.94
CVRChicago Rive20190429A136.16
CVSCVS HEALTH C20190429A2.031.940.250.651.691.29
CVTICovenant Tra20190429A30.6824.876.006.5918.8618.28
CVUCPI Aerostru20190429A128.5251.6046.9048.264.703.34
CVVCVD Equipmen20190429A227.5392.1486.4689.705.682.44
CVXChevron Corp20190429A1.712.341.601.590.730.74
CVYInvesco Zack20190429ETF37.1530.4714.6114.6115.8615.86
CWCurtiss-Wrig20190429A10.174.681.382.313.302.37
CWBSPDR Bloombe20190429ETF1.911.931.191.220.740.71
CWBCCommunity We20190429A191.88153.44153.44153.440.000.00
CWBRCohBar, Inc.20190429A132.40122.7582.3491.1140.4131.64
CWCOConsolidated20190429A79.6460.9552.9354.238.026.72
CWEBDirexion Dai20190429ETF18.2513.9418.9511.59-5.012.35
CWENClearway Ene20190429A9.134.4110.055.96-5.63-1.55
CWENAClearway Ene20190429A12.458.746.216.662.542.08
CWHCamping Worl20190429A15.7610.555.906.414.654.14
CWISPDR MSCI AC20190429ETF3.152.462.541.98-0.080.48
CWKCushman & Wa20190429A18.168.68-0.854.049.524.64
CWSAdvisorShare20190429ETF62.72148.1272.0474.7876.0873.34
CWSTCasella Wast20190429A15.238.593.674.404.924.19
CWTCalifornia W20190429A11.686.323.603.792.722.53
CXDCChina XD Pla20190429A221.3794.4588.4683.925.9910.54
CXOCONCHO RESOU20190429A6.6712.029.399.672.632.35
CXPCOLUMBIA PRO20190429A5.539.187.246.631.942.56
CXSEWisdomTree T20190429ETF17.077.997.997.850.000.14
CXWCoreCivic, I20190429A10.125.071.841.853.233.22
CYCypress Semi20190429A5.8510.09-2.640.4912.789.66
CYANCyanotech Co20190429A502.51246.31227.07227.0719.2319.23
CYBWisdomTree20190429ETF56.5913.9513.9113.950.050.00
CYBECyberoptics20190429A99.2454.5237.5639.3316.9615.19
CYBRCyberArk Sof20190429A12.159.322.813.336.505.98
CYCCCyclacel Pha20190429A380.35151.55117.69120.3433.8631.22
CYCNCyclerion Th20190429A148.1069.5050.8150.0418.7019.46
CYDChina Yuchai20190429A96.4436.5126.1526.8210.369.69
CYHCommunity He20190429A29.2732.0732.86-0.42-0.8032.52
CYRNCYREN Ltd.20190429A404.76194.23250.64250.64-56.41-56.41
CYRXCryoPort, In20190429A41.6824.877.025.9417.8518.93
CYTKCytokinetics20190429A30.4958.5952.0953.626.504.97
CZAInvesco Zack20190429ETF20.0312.1810.6211.921.560.25
CZNCCitizens & N20190429A103.7260.5522.0523.0638.5037.49
CZRCaesars Ente20190429A10.529.633.273.416.366.23
CZWICitizens Com20190429A412.95153.65153.65153.650.000.00
CZZCosan Limite20190429A10.3112.9310.6811.062.251.89
DDominion Ene20190429A1.851.970.050.251.921.72
DACDanaos Corpo20190429A283.07159.99105.68105.5854.3154.41
DAIOData I/O Cor20190429A94.76144.0381.2189.2962.8254.74
DAKTDaktronics I20190429A42.8032.4815.5615.3316.9217.15
DALDelta Air Li20190429A2.511.790.370.381.421.41
DALIFirst Trust20190429ETF14.714.45-8.17-8.1712.6212.62
DALTAnfield Capi20190429ETF98.7090.9890.9890.980.000.00
DANDana Incorpo20190429A8.074.891.072.243.822.65
DARDARLING INGR20190429A5.954.821.962.382.862.44
DAREDare Bioscie20190429A168.79121.4870.2470.0351.2451.45
DAUDExchange-Tra20190429ETN47.75
DAXGlobal X Fun20190429ETF29.6832.0931.7531.750.340.34
DBDeutsche Ban20190429A12.1112.325.045.627.286.70
DBAWXtrackers MS20190429ETF16.148.218.218.210.010.01
DBDDiebold Nixd20190429A9.0713.629.6210.134.053.56
DBEFXtrackers MS20190429ETF3.092.141.601.640.540.50
DBEMXtrackers MS20190429ETF49.9238.4735.8738.602.60-0.13
DBEUXtrackers MS20190429ETF3.422.762.322.520.440.24
DBEZXtrackers MS20190429ETF8.615.356.146.01-0.79-0.66
DBGRXtrackers MS20190429ETF15.218.867.065.901.802.95
DBIDesigner Bra20190429A7.374.260.891.383.372.88
DBJPXtrackers MS20190429ETF4.163.523.372.930.160.59
DBLVAdvisorShare20190429ETF61.8640.2913.3622.5426.9317.74
DBVTDBV Technolo20190429A24.4114.466.807.157.667.31
DBXDropbox, Inc20190429A4.794.46-2.010.196.474.27
DCARDropCar, Inc20190429A142.13104.5999.0698.975.545.62
DCHFExchange-Tra20190429ETN15.33
DCIDonaldson Co20190429A8.872.842.052.060.790.78
DCODucommun Inc20190429A41.8820.109.5411.5710.578.53
DCOMDime Communi20190429A28.7640.3110.0529.4130.2510.90
DCPDCP Midstrea20190429A13.274.902.652.502.252.40
DCPHDeciphera Ph20190429A61.9227.0615.1315.1211.9311.94
DDD3D Systems C20190429A10.127.223.453.133.774.09
DDGProshares Sh20190429ETF45.81
DDIVFirst Trust20190429ETF17.6114.3114.3114.310.000.00
DDLSWisdomTree D20190429ETF52.4328.1024.3727.053.731.06
DDMProShares Ul20190429ETF2.102.080.981.211.090.87
DDSDillards Inc20190429A20.398.792.592.826.205.97
DDWMWisdomTree D20190429ETF28.4317.2213.0112.944.214.28
DEDeere & Comp20190429A4.093.380.350.963.032.42
DEAEasterly Gov20190429A7.416.402.224.714.181.69
DECKDeckers Outd20190429A9.694.741.832.152.912.59
DEEFXtrackers FT20190429ETF30.5817.9317.9917.99-0.06-0.06
DEFInvesco Defe20190429ETF40.4115.469.599.595.875.87
DEFAiShares Adap20190429ETF58.423.1345.913.13-42.780.00
DEIDouglas Emme20190429A3.822.431.081.251.341.18
DELLDell Technol20190429A4.702.941.131.211.821.73
DEMWisdomTree E20190429ETF2.961.931.161.350.770.59
DENNDENNY'S CORP20190429A13.156.392.552.303.844.09
DESWisdomTree U20190429ETF7.453.342.332.981.010.36
DESPDespegar.com20190429A22.6410.324.104.216.226.11
DEURExchange-Tra20190429ETN12.2512.0810.8612.081.220.00
DEUSXtrackers Ru20190429ETF11.595.094.474.470.620.62
DEWWisdomTree G20190429ETF15.586.926.186.340.740.58
DFEWisdomTree E20190429ETF9.277.076.476.970.600.10
DFENDirexion Dai20190429ETF15.5511.567.798.363.773.21
DFFNDIFFUSION PH20190429A275.81179.82161.97169.7417.8510.08
DFINDonnelley Fi20190429A33.1914.509.4010.035.114.48
DFJWisdomTree J20190429ETF10.566.165.075.981.090.18
DFNDReality Shar20190429ETF63.1113.5913.5913.590.000.00
DFNLDavis Select20190429ETF53.5845.6941.7041.703.993.99
DFSDiscover Fin20190429A3.522.280.200.362.071.91
DFVSiPath US Tre20190429ETF165.41
DGDollar Gener20190429A3.732.982.101.870.881.12
DGAZVelocityShar20190429ETN15.208.264.064.744.213.53
DGBPExchange-Tra20190429ETN15.1224.2329.8927.06-5.66-2.83
DGICADonegal Grou20190429A169.5074.8365.2864.709.5510.13
DGICBDonegal Grou20190429A530.0490.5290.5290.520.000.00
DGIIDigi Interna20190429A30.7932.207.097.3425.1124.86
DGLDVelocityShar20190429ETF4.212.660.800.621.862.04
DGLYDigital Ally20190429A175.73125.249.976.96115.27118.28
DGPDB Gold Doub20190429ETN31.1519.2312.0712.077.157.15
DGREWisdomTree T20190429ETF32.4420.8219.8920.520.930.30
DGROiShares Core20190429ETF2.652.302.201.930.100.36
DGRSWisdomTree T20190429ETF22.8012.2311.7112.080.530.16
DGRWWisdomTree T20190429ETF2.653.102.052.801.050.30
DGSWisdomTree E20190429ETF7.683.115.625.92-2.51-2.81
DGTSPDR Global20190429ETF14.971.711.711.710.000.00
DGXQuest Diagno20190429A3.971.69-0.170.451.861.25
DGZDB Gold Shor20190429ETN68.33113.5974.49112.3439.091.25
DHID.R. Horton20190429A2.703.022.092.320.930.69
DHILDiamond Hill20190429A136.1729.4616.1919.6013.289.86
DHRDanaher Corp20190429A2.621.560.630.890.920.67
DHSWisdomTree U20190429ETF3.716.356.446.74-0.08-0.39
DHTDHT HOLDINGS20190429A19.4715.178.428.706.746.45
DHXDHI Group, I20190429A45.1529.653.965.0225.7024.63
DIASPDR Dow Jon20190429ETF0.630.490.190.150.300.34
DIALColumbia Div20190429ETF24.8511.3110.2110.211.101.10
DIGProShares Ul20190429ETF4.8112.257.717.434.544.83
DIMWisdomTree I20190429ETF14.939.709.029.440.680.25
DINDine Brands20190429A22.047.533.704.473.833.06
DINTDavis Select20190429ETF35.7821.9921.9921.990.000.00
DIODDiodes Inc20190429A15.5610.842.541.908.298.94
DISThe Walt Dis20190429A1.691.550.810.710.740.84
DISCADiscovery, I20190429A3.473.480.38-0.183.103.66
DISCBDiscovery, I20190429A1275.37
DISCKDiscovery, I20190429A3.563.08-0.020.073.113.01
DISHDISH Network20190429A3.793.540.861.782.681.76
DIVGlobal X Sup20190429ETF7.724.734.044.120.690.61
DIVAAGFiQ Hedged20190429ETF61.120.800.800.800.000.00
DIVBiShares U.S.20190429ETF44.0844.6444.6444.640.000.00
DIVCC-Tracks Exc20190429ETN134.83119.36119.36119.360.000.00
DIVOAmplify CWP20190429ETF34.6515.8715.6315.630.240.24
DIVYReality Shar20190429ETF108.0465.8365.8365.830.000.00
DJCIETRACS Linke20190429ETN31.969.559.559.550.000.00
DJDInvesco Dow20190429ETF15.8320.5819.6919.690.890.89
DJPiPath Bloomb20190429ETN4.454.774.454.480.320.29
DJPYExchange-Tra20190429ETN10.86
DKDelek US Hol20190429A10.375.571.652.253.913.32
DKLDELEK LOGIST20190429A101.3663.4020.0821.2043.3242.19
DKSDick's Sport20190429A4.812.890.901.211.981.67
DLADelta Appare20190429A197.15102.79101.41102.431.380.35
DLBDolby Labora20190429A6.312.670.961.241.711.42
DLBRVelocityShar20190429ETN193.92
DLHCDLH Holdings20190429A100.6351.5149.5349.701.981.81
DLNWisdomTree U20190429ETF2.811.720.550.111.171.61
DLNGDYNAGAS LNG20190429A83.1665.1962.3662.362.832.83
DLPHDelphi Techn20190429A11.076.101.852.084.264.03
DLPNDolphin Ente20190429A314.40277.48231.19231.1946.2946.29
DLRDigital Real20190429A5.502.181.200.960.981.22
DLSWisdomTree I20190429ETF5.287.492.442.625.064.87
DLTHDuluth Holdi20190429A19.3412.886.906.255.986.63
DLTRDollar Tree20190429A3.362.991.591.821.401.16
DLXDeluxe Corpo20190429A10.024.441.622.062.822.38
DMACDiaMedica Th20190429A110.1656.1220.7233.8035.4022.33
DMLPDorchester M20190429A38.5978.3018.3924.1859.9154.12
DMPIDelMar Pharm20190429A178.54214.03204.95206.579.087.46
DMRCDigimarc Cor20190429A82.2440.9729.8633.1810.887.56
DMREDeltaShares20190429ETF40.94
DMRLDeltaShares20190429ETF38.818.348.338.320.010.02
DMRMDeltaShares20190429ETF48.107.467.467.460.000.00
DMRSDeltaShares20190429ETF48.049.629.629.620.000.00
DNJRGolden Bull20190429A1040.801197.41858.341067.29339.07130.11
DNKNDunkin' Bran20190429A6.482.760.911.081.841.68
DNLWisdomTree G20190429ETF16.078.066.728.061.340.00
DNLIDenali Thera20190429A27.9025.8210.0310.7615.7815.06
DNNDenison Mine20190429A55.9859.3342.1241.8917.2117.44
DNOWNOW INC.20190429A9.636.291.782.254.524.04
DNRDenbury Reso20190429A43.8731.1920.9422.4210.198.69
DODiamond Offs20190429A11.0510.431.383.239.057.20
DOCPHYSICIANS R20190429A5.654.822.543.252.121.57
DOCUDocuSign, In20190429A8.035.590.641.204.964.39
DOGProShares Sh20190429ETF1.861.760.670.831.080.92
DOGSArrow Dogs o20190429ETF177.4460.56173.5260.56-112.970.00
DOGZDogness (Int20190429A204.72124.85107.01108.2817.8516.58
DOLWisdomTree I20190429ETF13.863.723.683.680.030.03
DOMODomo, Inc. C20190429A35.4324.6911.1211.7113.5612.98
DONWisdomTree U20190429ETF4.478.032.022.496.015.55
DOOWisdomTree i20190429ETF12.666.868.967.87-2.09-1.01
DOOOBRP Inc. Com20190429A25.2712.404.736.127.676.28
DOORMASONITE INT20190429A21.8913.459.0310.334.423.12
DOVDover Corpor20190429A4.341.791.902.05-0.10-0.25
DOWDow Inc.20190429A3.116.756.396.640.350.11
DOXAmdocs Limit20190429A4.713.580.661.132.922.45
DPHCDiamondPeak20190429A255.75
DPSTDirexion Dai20190429ETF22.0118.8713.097.585.7811.29
DPWDPW Holdings20190429A45.2979.8758.2562.5121.6317.66
DPZDomino's Piz20190429A8.304.171.281.722.892.45
DRADDigirad Corp20190429A181.82102.24102.24102.240.000.00
DREDuke Realty20190429A3.373.080.760.932.312.15
DRHDiamondRock20190429A9.376.973.964.133.012.84
DRIDarden Resta20190429A3.932.381.041.021.341.36
DRIODarioHealth20190429A102.39113.09109.52116.253.57-3.16
DRIPDirexion Dai20190429ETF11.239.954.315.855.644.10
DRIVGlobal X Aut20190429ETF37.6534.8334.8334.830.000.00
DRNDirexion Dai20190429ETF66.6752.2150.1950.512.021.70
DRNADicerna Phar20190429A27.1215.343.325.0212.0310.32
DRQDril-Quip, I20190429A14.6812.834.728.328.114.51
DRRMarket Vecto20190429ETN370.32237.17237.17237.170.000.00
DRRXDurect Corp20190429A170.83122.8398.99102.8923.8419.94
DRSKAptus Define20190429ETF16.589.43-0.26-1.949.6911.37
DRVDirexion Dai20190429ETF41.5922.0514.3213.017.738.98
DRWWisdomTree G20190429ETF16.529.399.389.380.010.01
DSDrive Shack20190429A32.3816.5410.2210.756.315.78
DSEDuff & Phelp20190429A20.2019.826.006.0613.8213.76
DSGXDescartes Sy20190429A12.8818.353.884.5614.4813.79
DSIiShares MSCI20190429ETF2.903.561.852.201.711.36
DSKEDaseke, Inc.20190429A51.8799.7482.0983.7917.6515.95
DSLVVelocityShar20190429ETF15.8111.1810.6911.280.49-0.10
DSPGDSP Group In20190429A28.2417.2011.1512.306.054.90
DSSDocument Sec20190429A151.2478.0150.6256.7727.3921.24
DSSIDiamond S Sh20190429A70.4741.3519.5826.2721.7715.08
DSTLDistillate U20190429ETF22.5811.0211.0211.020.000.00
DSWLDeswell Indu20190429A33.4033.3733.3733.370.000.00
DSXDiana Shippi20190429A37.0429.3213.5219.7015.819.63
DTDWisdomTree U20190429ETF3.533.102.883.160.22-0.06
DTEDTE Energy C20190429A4.571.810.480.721.331.08
DTEADAVIDsTEA In20190429A127.5791.4475.9075.7515.5415.68
DTECALPS Disrupt20190429ETF33.4933.9424.5324.239.419.71
DTHWisdomTree I20190429ETF14.669.038.348.340.690.69
DTILPrecision Bi20190429A125.7957.9943.7548.7214.249.27
DTNWisdomTree U20190429ETF3.493.242.453.630.79-0.39
DTODB Crude Oil20190429ETN275.01224.16242.71256.47-18.56-32.31
DTSSDatasea Inc.20190429A1534.06714.73229.68306.96485.04407.77
DTUSiPath US Tre20190429ETF1142.86
DUGProShares Ul20190429ETF9.4524.9213.151.4211.7723.50
DUKDuke Energy20190429A1.682.550.110.362.442.19
DURAVanEck Vecto20190429ETF6.403.883.783.780.100.10
DUSADavis Select20190429ETF34.9118.9016.5216.522.382.38
DUSLDirexion Dai20190429ETF26.5220.8820.3920.810.490.07
DUSTDirexion Dai20190429ETF4.644.630.891.613.743.03
DVADaVita Inc.20190429A6.084.142.482.891.671.26
DVAXDynavax Tech20190429A19.2915.758.377.487.398.27
DVDDover Motors20190429A127.7184.8984.8984.890.000.00
DVLUFirst Trust20190429ETF74.14140.64140.64140.640.000.00
DVNDevon Energy20190429A3.263.040.761.242.281.80
DVOLFirst Trust20190429ETF66.7719.7419.7419.740.000.00
DVPDeep Value E20190429ETF23.2012.4211.8112.400.610.02
DVYiShares Sele20190429ETF1.860.730.520.490.210.24
DVYAiShares Asia20190429ETF22.7118.7918.7918.790.000.00
DVYEiShares Emer20190429ETF8.576.012.382.693.643.32
DWASInvesco DWA20190429ETF15.1110.4612.1112.09-1.65-1.63
DWATArrow Invest20190429ETF99.79138.16135.49135.492.672.67
DWCRArrow DWA Co20190429ETF70.16
DWFISPDR Dorsey20190429ETF12.836.386.386.380.000.00
DWLDDavis Select20190429ETF36.5118.1414.4917.683.640.46
DWMWisdomTree I20190429ETF8.946.237.348.75-1.10-2.52
DWMCAdvisorShare20190429ETF154.64137.18137.18137.180.000.00
DWMFWisdomTree I20190429ETF49.5822.3620.1120.992.251.37
DWPPFirst Trust20190429ETF34.6414.6114.6114.610.000.00
DWSHAdvisorShare20190429ETF44.5218.8831.0728.04-12.19-9.16
DWSNDawson Geoph20190429A80.7664.8225.9337.3738.8927.45
DWXSPDR S&P Int20190429ETF5.043.091.642.891.450.20
DXDynex Capita20190429A16.3112.129.939.952.192.17
DXCDXC Technolo20190429A3.902.000.560.901.441.10
DXCMDexCom, Inc.20190429A11.937.323.684.553.642.78
DXDProShares Ul20190429ETF3.703.552.131.881.431.67
DXGEWisdomTree G20190429ETF20.228.928.928.920.000.00
DXJWisdomTree J20190429ETF1.941.451.090.820.360.64
DXJSWisdomTree J20190429ETF34.3617.5916.7517.160.840.44
DXLGDestination20190429A76.8093.4885.5686.287.927.20
DXPEDXP Enterpri20190429A78.1135.5013.6714.4921.8321.01
DXYNDixie Group20190429A674.25561.42563.89563.89-2.47-2.47
DYDycom Indust20190429A20.7810.423.003.617.426.81
DYAIDyadic Inter20190429A253.171222.46152.28152.061070.181070.41
DYLSWisdomTree D20190429ETF16.819.449.229.570.22-0.13
DYNFBlackRock U.20190429ETF13.217.615.925.921.691.69
DYNTDynatronics20190429A113.5234.2334.2334.230.000.00
DZKDirexion Dai20190429ETF54.0729.3218.1918.9211.1310.40
DZSIDASAN Zhone20190429A171.15600.60175.19174.14425.41426.46
DZZDB Gold Doub20190429ETN42.9834.3134.3134.310.000.00
EAElectronic A20190429A3.543.791.041.872.751.92
EAFGrafTech Int20190429A14.417.992.452.005.545.99
EAGGiShares ESG20190429ETF4.413.613.243.240.370.37
EARNELLINGTON RE20190429A21.6320.5110.2011.9510.328.57
EARSAuris Medica20190429A115.23196.70178.49178.0318.2118.66
EASGXtrackers MS20190429ETF18.5019.8919.8919.890.000.00
EASIAmplify EASI20190429ETF15.917.187.806.80-0.620.38
EASTEASTSIDE DIS20190429A89.4756.1950.7352.875.473.32
EATBrinker Inte20190429A8.184.130.491.393.642.74
EBEventbrite,20190429A19.5212.778.068.544.714.23
EBAYeBay Inc20190429A2.672.580.450.552.132.03
EBFEnnis, Inc.20190429A23.6212.244.406.027.846.22
EBIXEbix Inc20190429A23.8619.698.649.4311.0510.25
EBIZGlobal X E-c20190429ETF26.4122.8619.3020.473.552.38
EBMTEagle Bancor20190429A191.9854.3654.6754.66-0.31-0.30
EBNDSPDR Bloombe20190429ETF5.527.317.117.100.200.22
EBSEmergent Bio20190429A16.8918.3215.1915.403.142.92
EBSBMeridian Ban20190429A12.0817.535.006.1212.5811.42
EBTCEnterprise B20190429A682.28280.50188.08188.0892.4292.42
ECHiShares MSCI20190429ETF6.576.082.652.843.423.26
ECHOEcho Global20190429A23.9117.209.642.807.5714.40
ECLEcolab, Inc.20190429A2.561.790.660.851.130.94
ECNSiShares MSCI20190429ETF22.49124.0922.2022.20101.89101.89
ECOMCHANNELADVIS20190429A31.1412.504.855.967.656.55
ECONColumbia Eme20190429ETF24.289.029.139.07-0.11-0.05
ECORelectroCore,20190429A118.1659.3044.7549.0414.5510.25
ECPGEncore Capit20190429A19.3511.314.216.357.104.96
ECTECA Marcellu20190429A57.1441.0640.9440.890.120.17
EDConsolidated20190429A2.732.111.301.310.810.80
EDCDirexion Dai20190429ETF6.733.121.000.902.122.22
EDENiShares MSCI20190429ETF48.5535.9024.0833.3011.822.60
EDITEditas Medic20190429A24.2314.746.809.657.945.09
EDIVSPDR S&P Eme20190429ETF19.0312.4411.5511.420.891.02
EDNTEdison Natio20190429A713.36356.47312.11330.1244.3626.34
EDOGALPS Emergin20190429ETF28.4933.4633.4633.460.000.00
EDOWFirst Trust20190429ETF25.4018.3818.3818.380.000.00
EDRYEuroDry Ltd.20190429A781.10372.84362.54362.5410.3010.30
EDUCEducational20190429A165.10240.12220.49221.3919.6318.73
EDVVanguard Wor20190429ETF5.482.080.490.321.591.76
EDZDirexion Dai20190429ETF3.912.600.580.792.021.81
EEEl Paso Elec20190429A15.065.891.902.523.993.37
EEFTEuronet Worl20190429A9.575.550.912.994.642.56
EEHELEMENTS Lin20190429ETN412.32
EELVInvesco S&P20190429ETF32.1919.6317.3717.372.262.26
EEMiShares MSCI20190429ETF2.282.631.591.751.040.88
EEMAiShares MSCI20190429ETF20.4916.2919.9619.69-3.67-3.40
EEMDAAM S&P Emer20190429ETF50.8116.7116.7116.710.000.00
EEMOInvesco S&P20190429ETF57.4129.1629.1629.160.000.00
EEMSiShares MSCI20190429ETF15.7814.139.2710.554.873.58
EEMViShares Edge20190429ETF1.957.857.727.750.150.12
EESWisdomTree U20190429ETF13.327.287.367.20-0.090.07
EETProShares Ul20190429ETF74.4145.4945.4645.400.030.09
EEVProShares Tr20190429ETF20.6717.2114.8316.402.380.81
EEXEmerald Hold20190429A45.6819.7413.7214.136.025.61
EFAiShares MSCI20190429ETF1.512.421.711.860.710.56
EFADProShares MS20190429ETF39.329.798.558.581.241.21
EFASGlobal X MSC20190429ETF60.0810.830.7810.8310.050.00
EFAViShares Edge20190429ETF1.501.150.970.970.180.17
EFAXSPDR MSCI EA20190429ETF18.045.745.805.80-0.06-0.06
EFCEllington Fi20190429A11.469.944.093.655.856.28
EFGiShares MSCI20190429ETF3.872.561.982.030.580.53
EFNLiShares MSCI20190429ETF22.2412.0711.8112.070.260.00
EFOProShares Ul20190429ETF105.0236.6938.9832.57-2.294.12
EFOIEnergy Focus20190429A242.47207.30175.13165.3332.1741.97
EFSCEnterprise F20190429A17.437.641.371.666.275.98
EFUProShares Tr20190429ETF41.1732.9932.5332.530.470.47
EFViShares MSCI20190429ETF2.011.701.341.350.360.35
EFXEquifax, Inc20190429A4.631.920.010.291.911.63
EFZProShares Tr20190429ETF19.5014.5814.5814.580.000.00
EGANeGain Corpor20190429A41.6733.9011.6013.3022.3020.60
EGBNEagle Bancor20190429A28.7619.305.5515.5813.753.73
EGHT8x8, Inc. Co20190429A7.714.790.921.503.873.29
EGLEEagle Bulk S20190429A40.6226.0210.8111.5015.2114.52
EGOEldorado Gol20190429A24.2725.0816.0116.429.078.67
EGOVNIC Inc20190429A16.8113.4012.3912.961.010.44
EGPEastGroup Pr20190429A11.203.610.160.743.462.88
EGPTVanEck Vecto20190429ETF160.8356.0624.2743.1231.7912.94
EGRXEagle Pharma20190429A40.8924.1020.0118.914.095.19
EGYVaalco Energ20190429A49.0541.4421.3821.2320.0720.21
EHCEncompass He20190429A6.683.430.851.492.581.95
EHTHeHealth, Inc20190429A26.7715.261.764.0213.5111.24
EIDOiShares MSCI20190429ETF3.904.881.742.183.142.70
EIDXEidos Therap20190429A140.7846.0830.1836.7415.909.34
EIGEmployers Ho20190429A16.859.872.674.067.235.81
EIGIEndurance In20190429A21.7220.037.749.6612.2910.39
EIGREiger BioPha20190429A30.0015.722.444.2213.2811.50
EIRLiShares MSCI20190429ETF32.2219.3019.1919.220.110.08
EISiShares MSCI20190429ETF56.2236.5329.2229.227.317.31
EIXEdison Inter20190429A4.212.321.301.171.021.15
EKARIdeanomics N20190429ETF38.9735.3735.6835.68-0.31-0.31
EKSOEkso Bionics20190429A59.86189.1159.6257.38129.48131.73
ELThe Estee La20190429A3.502.091.581.780.510.30
ELANElanco Anima20190429A3.653.130.250.482.892.65
ELDWisdomTree E20190429ETF45.10168.5720.7230.76147.85137.81
ELFe.l.f. Beaut20190429A16.418.123.592.864.545.26
ELGXEndologix In20190429A30.8619.1312.5214.036.615.11
ELLOEllomay Capi20190429A456.96356.33-19.4425.78375.77330.54
ELMDElectromed,20190429A137.7375.8829.0430.2946.8545.59
ELOXEloxx Pharma20190429A221.43118.01217.79284.60-99.78-166.60
ELSEquity Lifes20190429A8.083.721.251.502.472.23
ELSEElectro-Sens20190429A538.541279.67668.59668.59611.08611.08
ELTKEltek Ltd20190429A369.78256.60229.64239.7126.9616.89
ELVTElevate Cred20190429A54.2426.376.898.9119.4917.46
ELYCallaway Gol20190429A6.575.042.172.402.872.63
EMAGVanEck Vecto20190429ETF141.35
EMANeMagin Corpo20190429A509.14484.97485.32507.18-0.35-22.21
EMBiShares J.P.20190429ETF0.941.070.620.690.450.38
EMBHiShares Inte20190429ETF29.9224.1124.1124.110.000.00
EMCBWisdomTree E20190429ETF43.8530.3220.2520.2510.0610.06
EMCFEmclaire Fin20190429A459.04260.91260.91260.910.000.00
EMCGWisdomTree E20190429ETF43.4124.3424.3424.340.000.00
EMDVProShares MS20190429ETF74.3761.8060.9960.990.800.80
EMEEMCOR Group,20190429A10.364.053.232.960.821.09
EMFMGlobal X MSC20190429ETF26.1425.3627.1927.19-1.83-1.83
EMGFiShares Edge20190429ETF18.819.119.019.040.100.07
EMHYiShares J.P.20190429ETF7.376.005.175.090.830.91
EMIFiShares Emer20190429ETF85.9235.7335.7435.73-0.010.00
EMIHXtrackers Em20190429ETF53.7433.4433.0233.020.420.42
EMKREmcore Corp20190429A53.2937.8023.2623.8114.5413.98
EMLEastern Comp20190429A325.33114.0411.1511.15102.89102.89
EMLCVanEck Vecto20190429ETF3.0317.2917.1017.110.270.23
EMLPFirst Trust20190429ETF4.663.781.983.001.800.78
EMMFWisdomTree E20190429ETF116.5135.7735.7735.770.000.00
EMMSEmmis Commun20190429A274.12152.68152.68152.680.000.00
EMNEastman Chem20190429A5.944.122.030.642.103.48
EMPEntergy Miss20190429A26.3219.9820.8720.87-0.90-0.90
EMQQEMQQ The Eme20190429ETF10.908.773.985.864.792.92
EMREmerson Elec20190429A2.313.330.470.982.862.35
EMSGXtrackers MS20190429ETF32.26
EMSHProShares Sh20190429ETF20.1859.8559.8559.850.000.00
EMTLSPDR DoubleL20190429ETF18.648.347.997.640.350.70
EMTYProShares De20190429ETF21.943.983.983.980.000.00
EMXEMX Royalty20190429A163.84110.6090.5990.5920.0020.00
EMXCiShares MSCI20190429ETF42.0515.333.1215.3312.210.00
ENBEnbridge, In20190429A2.742.640.961.131.691.51
ENBLENABLE MIDST20190429A10.877.793.163.504.634.30
ENDPEndo Interna20190429A13.2915.113.475.3011.649.81
ENFRAlerian Ener20190429ETF45.6313.2213.3913.39-0.17-0.17
ENGENGlobal Cor20190429A478.07363.13362.73362.730.400.40
ENLCENLINK MIDST20190429A9.017.273.163.314.113.96
ENLVEnlivex Ther20190429A471.07374.12166.09172.08208.03202.03
ENOBEnochian Bio20190429A183.36130.31118.37119.7811.9410.53
ENORiShares MSCI20190429ETF62.7216.8815.8615.271.021.61
ENPHEnphase Ener20190429A10.2115.9714.5511.101.434.88
ENREnergizer Ho20190429A8.014.151.331.842.822.30
ENSEnerSys, Inc20190429A12.837.750.561.217.186.54
ENSGThe Ensign G20190429A25.4620.216.589.3513.6310.86
ENSVEnservco Cor20190429A291.33435.68438.82434.09-3.141.59
ENTGlobal Eagle20190429A107.60163.2496.3999.9366.8563.31
ENTAEnanta Pharm20190429A48.5619.218.9810.5910.238.61
ENTGEntegris Inc20190429A5.6814.251.571.6512.6812.61
ENTRERShares Ent20190429ETF28.1818.1417.3817.480.760.66
ENTXEntera Bio L20190429A843.20736.81752.40752.40-15.59-15.59
ENVENVESTNET, I20190429A16.788.134.024.894.113.24
ENVAEnova Intern20190429A17.3711.19-3.56-2.2314.7513.42
ENZEnzo Biochem20190429A55.2827.698.5510.0319.1417.66
ENZLiShares Trus20190429ETF33.7726.2131.7631.37-5.55-5.16
EOGEOG Resource20190429A3.812.790.220.602.582.19
EOLSEvolus, Inc.20190429A51.7537.3717.7424.3219.6313.04
EPAMEPAM SYSTEMS20190429A12.295.362.742.612.632.75
EPAYBottomline T20190429A20.5111.226.026.415.204.81
EPCEdgewell Per20190429A10.313.681.361.962.311.72
EPDEnterprise P20190429A3.542.961.301.591.661.37
EPHEiShares MSCI20190429ETF7.306.735.265.591.461.14
EPIWisdomTree I20190429ETF3.838.707.057.221.691.52
EPIXESSA Pharma20190429A386.38274.88267.61290.917.27-16.03
EPMEvolution Pe20190429A31.0032.16-4.84-4.3837.0136.54
EPOLiShares MSCI20190429ETF4.383.942.052.381.931.57
EPPiShares MSCI20190429ETF2.192.431.941.990.490.44
EPREPR Properti20190429A10.406.704.094.342.612.36
EPRFInnovator S&20190429ETF34.1521.8121.8121.810.000.00
EPRTEssential Pr20190429A24.146.803.854.342.952.46
EPSWisdomTree U20190429ETF13.789.157.667.641.491.52
EPSNEpsilon Ener20190429A276.88433.73433.73433.730.000.00
EPUiShares MSCI20190429ETF15.616.904.254.692.652.21
EPVProShares Ul20190429ETF79.4830.6627.2826.623.384.04
EPZMEpizyme, Inc20190429A30.1010.905.547.055.373.85
EQEquillium, I20190429A596.71154.41117.37124.8137.0329.60
EQALInvesco Russ20190429ETF5.683.914.334.12-0.42-0.21
EQBKEquity Bancs20190429A44.3919.772.844.1216.9315.65
EQCEquity Commo20190429A5.623.961.942.122.031.85
EQHEquitable Ho20190429A5.374.190.130.574.063.62
EQIXEquinix, Inc20190429A10.655.022.102.432.922.59
EQLALPS Equal S20190429ETF7.337.205.906.221.310.98
EQMEQM Midstrea20190429A11.395.371.302.034.073.34
EQREquity Resid20190429A5.272.861.241.501.621.36
EQRRProShares Eq20190429ETF11.6312.2813.8216.12-1.53-3.83
EQSEquus Total20190429A451.98
EQTEQT CORP20190429A5.484.621.051.383.573.25
EQWLInvesco S&P20190429ETF26.016.586.656.58-0.070.00
ERAERA GROUP IN20190429A70.9726.896.6411.3120.2515.58
ERFEnerplus Cor20190429A11.107.981.421.866.556.08
ERIEldorado Res20190429A12.486.393.163.683.232.71
ERIEErie Indemni20190429A26.688.333.583.204.755.13
ERIIEnergy Recov20190429A23.8845.9710.5213.9435.4632.03
ERMEquityCompas20190429ETF22.2014.8614.6913.620.171.23
EROSEROS INTERNA20190429A23.3511.984.505.097.486.89
ERSXERShares Non20190429ETF33.4717.1117.1117.110.000.00
ERUSiShares MSCI20190429ETF4.564.361.842.122.522.24
ERXDirexion Dai20190429ETF4.484.490.901.353.593.14
ERYDirexion Dai20190429ETF9.906.33-1.440.447.775.89
ESEversource E20190429A2.961.670.771.000.910.67
ESBKElmira Savin20190429A83.9947.1840.8642.576.324.61
ESCAEscalade Inc20190429A194.69138.2548.9149.9989.3488.27
ESEESCO Technol20190429A22.009.975.276.144.703.83
ESEAEuroseas Ltd20190429A264.93162.42128.97135.4233.4427.00
ESGFlexShares T20190429ETF4.976.446.456.420.000.02
ESGDiShares Trus20190429ETF7.965.264.745.040.520.23
ESGEiShares, Inc20190429ETF16.216.905.576.061.330.85
ESGGFlexShares S20190429ETF28.5424.2524.2724.25-0.020.00
ESGNColumbia Sus20190429ETF93.9531.2331.2331.230.000.00
ESGREnstar Group20190429A50.8535.2025.7426.769.478.45
ESGSColumbia Sus20190429ETF43.4545.9545.9545.950.000.00
ESGUiShares Trus20190429ETF5.847.657.357.420.300.23
ESGVVanguard ESG20190429ETF5.534.143.753.800.390.34
ESIElement Solu20190429A9.597.885.054.842.833.04
ESLTElbit System20190429A56.1135.9517.1811.5918.7724.36
ESMLiShares ESG20190429ETF16.998.246.188.482.06-0.24
ESNTEssent Group20190429A7.123.581.531.962.061.63
ESPEspey Mfg. &20190429A241.35149.20149.20149.200.000.00
ESPOVanEck Vecto20190429ETF14.2712.5012.7212.71-0.22-0.22
ESPREsperion The20190429A26.0314.314.255.9410.068.37
ESQEsquire Fina20190429A521.8572.4366.0666.406.376.03
ESRTEMPIRE STATE20190429A6.835.411.812.123.603.29
ESSEssex Proper20190429A14.906.482.033.224.463.27
ESSAESSA Bancorp20190429A127.8244.9639.7939.295.175.67
ESTAEstablishmen20190429A162.1686.5561.6161.7024.9424.85
ESTCElastic N.V.20190429A13.617.393.574.363.823.03
ESTEEarthstone E20190429A43.7826.230.368.9925.8717.25
ESXBCommunity Ba20190429A144.3651.0243.9148.577.112.45
ETEnergy Trans20190429A6.574.692.172.442.522.25
ETFCE*Trade Fina20190429A2.842.991.721.651.271.34
ETHEthan Allen20190429A13.166.110.501.205.614.92
ETHOETF Managers20190429ETF17.3617.2111.7416.505.470.70
ETMEntercom Com20190429A15.3012.245.356.686.895.54
ETNEaton Corpor20190429A2.401.790.820.890.970.90
ETONEton Pharmac20190429A310.4172.4675.0079.45-2.54-6.99
ETREntergy Corp20190429A3.291.560.600.570.960.98
ETRNEquitrans Mi20190429A7.354.462.222.592.241.87
ETSYEtsy, Inc.20190429A7.455.851.242.344.603.50
ETTXEntasis Ther20190429A201.81143.04123.48125.8019.5617.24
EUDGWisdomTree E20190429ETF58.6015.0015.0015.000.000.00
EUDVProShares MS20190429ETF22.8765.8755.7955.7910.0810.08
EUFNiShares MSCI20190429ETF5.164.053.303.610.750.44
EUMProShares Tr20190429ETF5.565.355.025.060.340.30
EUMFWisdomTree E20190429ETF73.0628.1131.0728.11-2.960.00
EUMViShares Edge20190429ETF16.0912.3512.3512.350.000.00
EURLDirexion Dai20190429ETF14.386.506.046.110.460.39
EURNEURONAV NV20190429A11.898.263.072.745.195.51
EURZXtrackers Eu20190429ETF33.374.464.464.460.000.00
EUSAiShares MSCI20190429ETF10.058.507.537.950.970.55
EUSCWisdomTree E20190429ETF13.8113.889.629.584.264.29
EVEaton Vance20190429A6.693.150.911.412.241.74
EVAEnviva Partn20190429A36.8623.1917.5518.675.644.52
EVBGEverbridge,20190429A26.0712.395.706.066.696.33
EVBNEvans Bancor20190429A314.54174.04148.93148.9325.1125.11
EVCEntravision20190429A39.7628.7421.4421.067.307.68
EVEREverQuote, I20190429A84.6948.8236.2440.3512.588.46
EVFMEvofem Biosc20190429A109.2097.6793.6391.134.046.55
EVGNEVOGENE LTD.20190429A168.3764.5165.8472.10-1.33-7.59
EVHEvolent Heal20190429A13.0610.916.947.193.963.71
EVIEVI Industri20190429A251.59150.68148.60151.732.08-1.05
EVKEver-Glory I20190429A2680.541650.541650.541650.540.000.00
EVLOEvelo Biosci20190429A298.84207.26196.73195.4510.5311.80
EVOKEvoke Pharma20190429A142.27132.99112.85112.7420.1420.24
EVOLEvolving Sys20190429A123.03109.9871.8382.4838.1527.50
EVOPEVO Payments20190429A32.8746.538.2531.4338.2815.10
EVREvercore Inc20190429A13.635.660.91-0.544.756.21
EVRGEvergy, Inc.20190429A4.554.001.062.302.941.70
EVRIEveri Holdin20190429A10.508.043.844.084.203.93
EVSIEnvision Sol20190429A96.8861.2555.4462.115.80-0.86
EVTCEVERTEC, INC20190429A8.474.510.921.893.592.62
EVXVanEck Vecto20190429ETF56.7286.2886.2886.280.000.00
EWEdwards Life20190429A6.413.770.951.652.822.12
EWAiShares MSCI20190429ETF4.573.831.972.581.861.24
EWBCEast-West Ba20190429A7.786.921.151.425.775.50
EWCiShares MSCI20190429ETF3.522.731.312.071.420.66
EWCOInvesco Exch20190429ETF17.7279.2478.7678.760.470.47
EWDiShares MSCI20190429ETF3.475.214.856.140.38-0.89
EWGiShares MSCI20190429ETF3.493.251.171.312.081.94
EWHiShares MSCI20190429ETF3.763.632.012.641.620.99
EWIiShares MSCI20190429ETF3.573.141.452.011.691.13
EWJiShares MSCI20190429ETF1.801.740.971.050.780.70
EWJEiShares MSCI20190429ETF122.20
EWJViShares MSCI20190429ETF458.97
EWKiShares MSCI20190429ETF24.539.128.128.121.001.00
EWLiShares MSCI20190429ETF2.792.161.071.221.100.94
EWMiShares MSCI20190429ETF3.412.471.211.391.261.08
EWMCInvesco S&P20190429ETF18.017.977.837.750.150.22
EWNiShares MSCI20190429ETF3.442.951.922.231.020.72
EWOiShares MSCI20190429ETF22.0715.5914.0514.321.541.27
EWPiShares MSCI20190429ETF3.382.511.241.381.271.13
EWQiShares MSCI20190429ETF3.262.791.671.791.121.00
EWREInvesco S&P20190429ETF25.4512.5413.2012.88-0.66-0.34
EWSiShares MSCI20190429ETF3.993.112.212.230.900.87
EWSCInvesco S&P20190429ETF35.5522.9222.3023.270.63-0.35
EWTiShares MSCI20190429ETF2.802.850.771.432.081.43
EWUiShares MSCI20190429ETF2.982.561.161.181.411.38
EWUSiShares MSCI20190429ETF60.1033.7133.7133.710.000.00
EWVProShares Tr20190429ETF73.1921.3521.3521.350.000.00
EWWiShares MSCI20190429ETF2.181.890.270.291.621.61
EWXSPDR S&P Eme20190429ETF8.705.452.852.532.592.91
EWYiShares MSCI20190429ETF1.622.181.271.490.910.69
EWZiShares MSCI20190429ETF2.433.551.641.761.921.80
EWZSiShares MSCI20190429ETF27.2614.215.885.128.339.09
EXASExact Scienc20190429A10.536.332.493.263.843.07
EXCExelon Corpo20190429A2.041.971.210.800.761.17
EXELExelixis Inc20190429A5.6113.878.399.265.504.65
EXFOEXFO INC.20190429A64.6949.84-6.03-4.7355.8654.57
EXIiShares Glob20190429ETF36.1916.2915.4816.290.810.00
EXKEndeavour Si20190429A46.2840.8230.3031.2510.529.57
EXLSExlService H20190429A21.219.563.946.325.633.25
EXPEagle Materi20190429A9.083.210.790.982.422.24
EXPDExpeditors I20190429A4.184.860.491.074.373.79
EXPEExpedia Grou20190429A4.993.950.020.243.943.71
EXPIeXp World Ho20190429A86.6851.9134.6436.6317.2715.28
EXPOExponent Inc20190429A12.176.652.112.474.544.17
EXPRExpress, Inc20190429A27.2117.778.489.069.288.68
EXRExtra Space20190429A6.382.140.941.321.200.83
EXTNExterran Cor20190429A22.809.690.901.608.798.09
EXTRExtreme Netw20190429A13.0213.322.964.0210.369.31
EYENational Vis20190429A13.979.332.246.347.092.99
EYEGEyegate Phar20190429A306.03248.77116.77110.24131.82138.34
EYENEyenovia, In20190429A226.52125.6995.6793.3430.0232.35
EYESSecond Sight20190429A125.35156.67127.95123.1728.7233.50
EYLDCambria Emer20190429ETF135.7131.0831.0831.080.000.00
EYPTEyePoint Pha20190429A97.3886.8741.2651.7545.6135.12
EZAiShares MSCI20190429ETF3.811.901.101.250.790.65
EZJProShares Ul20190429ETF116.5499.6586.6686.6812.9912.97
EZMWisdomTree U20190429ETF7.388.334.795.423.542.91
EZPWEzcorp Inc20190429A20.4316.503.474.9313.0311.58
EZUiShare MSCI20190429ETF2.483.582.462.681.120.90
FFord Motor C20190429A9.707.530.943.996.593.54
FAARFirst Trust20190429ETF33.1215.8215.8215.820.000.00
FABFirst Trust20190429ETF36.7030.9430.3930.940.550.00
FADFirst Trust20190429ETF22.2112.8012.7512.750.050.05
FALNiShares Fall20190429ETF18.8313.1512.5012.500.650.65
FAMIFarmmi, Inc.20190429A123.82210.20153.50153.6456.7056.56
FANFirst Trust20190429ETF16.1913.0313.4812.74-0.450.29
FANGDiamondback20190429A6.457.233.683.893.553.34
FARMFarmer Bros20190429A39.8623.491.931.6121.5621.88
FAROFaro Technol20190429A44.3224.1611.0810.7413.0813.42
FASDirexion Dai20190429ETF4.553.481.451.602.031.88
FASTFastenal Co20190429A2.513.262.291.980.981.29
FATFAT Brands I20190429A521.08327.66274.86308.8352.8018.83
FATEFate Therape20190429A26.3620.361.973.0118.4017.36
FAUSFirst Trust20190429ETF58.18
FAZDirexion Dai20190429ETF12.7011.376.327.715.053.65
FBFacebook, In20190429A1.441.630.180.811.450.81
FBCFlagstar Ban20190429A10.593.811.081.522.732.30
FBGXUBS AG FI En20190429ETN44.1330.7325.1428.125.592.61
FBHSFORTUNE BRAN20190429A3.692.100.120.641.971.45
FBIOFortress Bio20190429A74.0155.6925.5026.9430.1928.76
FBIZFirst Busine20190429A267.01108.05103.12103.144.934.91
FBKFB Financial20190429A36.8427.5036.1636.97-8.66-9.47
FBMFoundation B20190429A38.4614.318.177.606.146.71
FBMSFirst Bancsh20190429A32.8419.6714.7016.564.973.11
FBNCFirst Bancor20190429A36.9520.598.9210.5011.6710.09
FBNDFidelity Tot20190429ETF2.683.061.100.991.972.07
FBPFirst BanCor20190429A9.066.903.653.603.173.23
FBSSFauquier Ban20190429A340.68
FBTFirst Trust20190429ETF8.574.293.493.200.801.09
FBZFirst Trust20190429ETF45.2754.2831.6023.0022.6831.28
FCFranklin Cov20190429A85.3941.5734.5033.417.078.16
FCAFirst Trust20190429ETF197.63102.79102.79102.790.000.00
FCALFirst Trust20190429ETF41.0816.6016.6016.600.000.00
FCANFirst Trust20190429ETF23.2843.0014.3537.9328.655.07
FCAPFirst Capita20190429A198.1598.84100.20100.20-1.36-1.36
FCAUFIAT CHRYSLE20190429A6.474.811.481.693.313.08
FCBCFirst Commun20190429A93.3436.1125.5326.8910.589.23
FCBPFirst Choice20190429A129.5966.4625.3126.8641.1439.60
FCCOFirst Commun20190429A86.3232.4329.0829.513.362.92
FCCY1st Constitu20190429A97.3544.7041.8341.832.872.87
FCEFFirst Trust20190429ETF47.4528.3128.4628.40-0.14-0.09
FCELFuelCell Ene20190429A26.46104.6086.9779.4817.6825.19
FCFFirst Common20190429A8.538.101.232.166.875.94
FCFSFirstCash, I20190429A24.206.822.883.453.943.37
FCGFirst Trust20190429ETF6.035.870.821.345.054.52
FCNFTI Consulti20190429A13.266.085.313.770.772.31
FCOMFidelity MSC20190429ETF7.334.654.612.540.032.10
FCORFidelity Cor20190429ETF8.7910.021.231.828.798.20
FCPTFour Corners20190429A11.585.202.582.532.622.67
FCTRFirst Trust20190429ETF16.7214.4413.6813.680.570.57
FCVTFirst Trust20190429ETF21.3220.2619.6820.260.580.00
FCXFreeport-McM20190429A8.097.552.192.435.365.13
FDBCFidelity D &20190429A525.25220.26162.83163.1957.4357.07
FDDFirst Trust20190429ETF7.767.075.646.041.421.03
FDEFFirst Defian20190429A96.3025.9010.9021.7915.014.12
FDEMFidelity Tar20190429ETF15.066.626.626.620.000.00
FDEVFidelity Tar20190429ETF7.886.596.597.230.00-0.65
FDHYFidelity Hig20190429ETF21.6146.0611.8344.1834.231.87
FDISFidelity MSC20190429ETF3.815.572.022.173.553.40
FDIVFirst Trust20190429ETF16.7525.7918.0918.097.707.70
FDLFirst Trust20190429ETF3.572.881.152.651.730.22
FDLOFidelity Low20190429ETF10.547.306.836.910.470.39
FDMFirst Trust20190429ETF13.258.699.699.99-0.99-1.30
FDMOFidelity Mom20190429ETF15.279.275.347.783.931.48
FDNFirst Trust20190429ETF2.151.651.511.310.150.35
FDNIFirst Trust20190429ETF36.2044.3620.7920.7923.5723.57
FDPFresh Del Mo20190429A16.847.472.683.324.794.15
FDRRFidelity Div20190429ETF16.8314.2929.7231.29-15.43-16.99
FDSFactset Rese20190429A9.334.842.032.452.822.40
FDTFirst Trust20190429ETF12.176.225.725.920.500.30
FDUSFidus Invest20190429A14.5519.327.297.8312.0411.50
FDVVFidelity Hig20190429ETF8.948.522.232.516.296.01
FDXFedEx Corpor20190429A3.822.330.881.331.461.01
FEFirstEnergy20190429A2.542.651.381.251.261.40
FEIMFrequency El20190429A78.6036.071.334.5134.7431.56
FELEFranklin Ele20190429A17.057.645.426.072.211.56
FEMFirst Trust20190429ETF9.628.126.606.931.521.19
FEMBFirst Trust20190429ETF49.1820.3920.3920.390.000.00
FEMSFirst Trust20190429ETF28.9015.4623.9424.02-8.48-8.56
FENCFennec Pharm20190429A134.4397.5065.9678.5431.5518.97
FENYFidelity MSC20190429ETF6.139.729.479.620.240.10
FEPFirst Trust20190429ETF6.983.893.613.530.280.37
FETFORUM ENERGY20190429A24.1817.586.348.4811.259.10
FEULCredit Suiss20190429ETN46.2120.2020.4220.20-0.220.00
FEUZFirst Trust20190429ETF100.0876.3577.7176.35-1.360.00
FEXFirst Trust20190429ETF3.171.460.531.420.930.04
FEYEFireEye, Inc20190429A6.458.693.613.865.124.88
FEZSPDR EURO ST20190429ETF2.632.360.821.001.541.36
FFFuture Fuel20190429A29.4616.604.555.4512.0511.15
FFBCFirst Financ20190429A14.1126.6719.5018.477.178.20
FFEUBarclays ETN20190429ETN54.9943.5443.5843.33-0.040.21
FFGFBL Financia20190429A71.1233.8324.9525.578.888.27
FFHGFormula Foli20190429ETF39.0434.1333.4833.550.650.58
FFHLFuwei Films20190429A158.62126.33144.81124.79-18.481.54
FFICFlushing Fin20190429A46.8328.9719.9213.339.0415.63
FFINFirst Financ20190429A11.5013.281.042.1112.2311.17
FFIUUVA Unconstr20190429ETF60.3221.7021.7021.700.000.00
FFIVF5 Networks20190429A6.674.97-0.19-2.065.167.04
FFNWFirst Financ20190429A62.7063.6158.0361.115.582.50
FFRFirst Trust20190429ETF49.1786.0386.0386.030.000.00
FFSGFormulaFolio20190429ETF41.2826.5735.0826.57-8.510.00
FFTGFormulaFolio20190429ETF46.7429.3729.3729.370.000.00
FFTIFormulaFolio20190429ETF22.3716.0216.0216.020.000.00
FFTYInnovator IB20190429ETF9.095.723.703.792.021.93
FFWMFirst Founda20190429A16.7817.433.7212.8613.714.57
FGFGL Holdings20190429A12.739.663.813.875.855.79
FGBIFIRST GUARAN20190429A394.13243.92191.17212.5352.7531.39
FGDFirst Trust20190429ETF13.958.909.678.74-0.770.16
FGENFibroGen, In20190429A24.7210.265.875.714.394.55
FGMFirst Trust20190429ETF34.3411.20-15.24-15.2426.4426.44
FHBFirst Hawaii20190429A4.674.11-1.88-1.415.995.52
FHKFirst Trust20190429ETF100.6399.2999.2999.290.000.00
FHLCFidelity MSC20190429ETF5.302.802.452.340.350.46
FHNFirst Horizo20190429A6.745.651.942.233.703.42
FIFRANKS INTER20190429A18.2412.879.679.063.193.80
FIBKFirst Inters20190429A14.119.812.862.206.957.61
FIBRiShares Edge20190429ETF13.8912.9512.9312.950.020.00
FICOFair Isaac C20190429A18.467.403.874.423.532.98
FIDFirst Trust20190429ETF142.1356.1156.1256.12-0.01-0.01
FIDIFidelity Int20190429ETF77.8460.0067.5766.20-7.58-6.20
FIDUFidelity MSC20190429ETF4.684.631.801.932.832.70
FIHDUBS AG FI En20190429ETN35.9215.0613.3113.691.751.37
FILLiShares MSCI20190429ETF75.2662.3261.6361.630.690.69
FINXGlobal X Fun20190429ETF25.0618.7118.6418.710.070.00
FISFidelity Nat20190429A1.852.221.641.790.580.43
FISIFinancial In20190429A76.4552.6848.8749.083.813.60
FISRSPDR SSGA Fi20190429ETF12.985.375.375.370.000.00
FISVFiserv Inc20190429A2.463.562.282.621.280.94
FITFitbit, Inc.20190429A18.5911.617.778.113.833.47
FITBFifth Third20190429A3.606.501.551.984.954.54
FIVAFidelity Int20190429ETF49.0726.8024.8225.481.981.32
FIVEFive Below,20190429A7.998.642.983.285.665.35
FIVGDefiance Nex20190429ETF6.606.456.216.600.24-0.15
FIVNFIVE9, INC.20190429A13.5913.381.353.1512.0310.23
FIWFirst Trust20190429ETF14.9610.6010.4210.590.180.01
FIXComfort Syst20190429A12.057.111.982.245.134.88
FIXDFirst Trust20190429ETF8.195.064.684.610.380.45
FIXXHomology Med20190429A46.3722.9315.4418.097.494.83
FIYYBarclays ETN20190429ETN65.8332.0228.0428.043.983.98
FIZZNational Bev20190429A18.5512.294.185.418.106.88
FJPFirst Trust20190429ETF42.4132.9437.7337.99-4.80-5.06
FKOFirst Trust20190429ETF86.32
FKUFirst Trust20190429ETF60.7349.919.817.7540.1142.16
FLFoot Locker,20190429A4.902.700.931.331.761.36
FLAGFLAG-Forensi20190429ETF64.3122.35-37.19-37.1959.5359.53
FLAUFranklin FTS20190429ETF23.81106.68106.68106.680.000.00
FLAXFranklin FTS20190429ETF44.7035.4234.4535.140.960.28
FLBLFranklin Lib20190429ETF28.5415.8715.8715.870.000.00
FLBRFranklin FTS20190429ETF28.4619.5521.5620.38-2.01-0.82
FLCAFranklin FTS20190429ETF22.4233.7614.2014.2019.5619.56
FLCHFranklin FTS20190429ETF14.6521.76-6.8321.2128.590.55
FLCOFranklin Lib20190429ETF27.2017.367.637.639.739.73
FLDMFluidigm Cor20190429A24.0613.344.054.789.298.55
FLDRFidelity Low20190429ETF3.402.632.632.630.000.00
FLEEFranklin FTS20190429ETF9.30
FLEHFranklin FTS20190429ETF29.0125.6125.6125.610.000.00
FLEUBarclays ETN20190429ETN43.09
FLEXFlex Ltd. Or20190429A9.7016.873.373.6013.5013.29
FLFRFranklin FTS20190429ETF12.1712.0712.0712.070.000.00
FLGBFranklin FTS20190429ETF13.4516.5416.5416.540.000.00
FLGECredit Suiss20190429ETN39.1521.3419.8019.621.541.72
FLGRFranklin FTS20190429ETF13.11
FLGTFulgent Gene20190429A371.13318.67279.15278.1439.5240.54
FLHKFranklin FTS20190429ETF23.1813.4313.4313.430.000.00
FLHYFranklin Lib20190429ETF32.180.310.310.310.000.00
FLIAFranklin Lib20190429ETF36.7820.3920.3920.390.000.00
FLICFirst of Lon20190429A75.0038.0128.3732.899.645.13
FLINFranklin FTS20190429ETF132.617.867.867.860.000.00
FLIRFlir Systems20190429A5.4714.220.600.6213.6113.60
FLIYFranklin FTS20190429ETF12.9512.9814.2614.26-1.28-1.28
FLJHFranklin FTS20190429ETF21.1843.7743.7743.770.000.00
FLJPFranklin FTS20190429ETF27.1313.9513.3713.370.570.57
FLKRFranklin FTS20190429ETF36.939.9710.829.76-0.840.21
FLLFull House R20190429A483.79234.94244.68248.56-9.74-13.62
FLLAFranklin FTS20190429ETF107.25
FLLVFranklin Lib20190429ETF17.454.484.484.480.000.00
FLMFirst Trust20190429ETF36.5157.1557.1557.150.000.00
FLMBFranklin Lib20190429ETF57.94
FLMIFranklin Lib20190429ETF43.7743.9343.9343.930.000.00
FLMNFalcon Miner20190429A36.5422.1312.8015.519.346.78
FLMXFranklin FTS20190429ETF70.6461.9061.9061.900.000.00
FLNFirst Trust20190429ETF47.4124.2626.6427.01-2.38-2.75
FLNTFluent, Inc.20190429A25.2220.245.186.5515.0713.71
FLOFlowers Food20190429A5.579.781.853.168.006.78
FLOTiShares Floa20190429ETF1.961.521.491.520.030.00
FLOWSPX FLOW, In20190429A22.1011.327.537.703.793.62
FLQDFranklin Lib20190429ETF22.8414.5114.5114.510.000.00
FLQEFranklin Lib20190429ETF45.4019.7319.8720.18-0.13-0.45
FLQGFranklin Lib20190429ETF32.5616.4116.4116.410.000.00
FLQHFranklin Lib20190429ETF23.108.458.458.450.000.00
FLQLFranklin Lib20190429ETF9.707.458.807.62-1.35-0.18
FLQMFranklin Lib20190429ETF19.0017.3215.3616.801.950.52
FLQSFranklin Lib20190429ETF22.6118.3918.3918.390.000.00
FLRFluor Corpor20190429A4.833.760.650.203.113.56
FLRNSPDR Bloombe20190429ETF3.254.453.923.920.530.53
FLRTPacific Glob20190429ETF118.92115.40115.40115.400.000.00
FLRUFranklin FTS20190429ETF83.1118.4718.4718.470.000.00
FLSFlowserve Co20190429A6.193.671.221.532.452.15
FLSAFranklin FTS20190429ETF35.54
FLSWFranklin FTS20190429ETF24.9116.3316.1916.190.150.15
FLTFleetCor Tec20190429A5.822.650.971.261.681.38
FLTBFidelity Lim20190429ETF5.723.613.583.580.020.02
FLTRVanEck Vecto20190429ETF4.332.792.652.630.130.15
FLTWFranklin FTS20190429ETF125.3919.6819.6819.680.000.00
FLWS1-800-FLOWER20190429A14.0414.829.418.785.406.04
FLXNFlexion Ther20190429A22.0812.824.123.988.718.84
FLXSFlexsteel In20190429A432.86409.38399.26400.9310.118.45
FLZAFranklin FTS20190429ETF34.81
FMiShares MSCI20190429ETF19.2016.3711.6113.894.762.47
FMAOFarmers & Me20190429A227.87105.8669.9170.8435.9535.02
FMATFidelity MSC20190429ETF5.915.182.993.022.202.17
FMBFirst Trust20190429ETF9.343.833.813.870.02-0.04
FMBHFirst Mid Ba20190429A160.2943.73-5.8124.4549.5319.28
FMBIFirst Midwes20190429A9.5014.294.384.979.919.32
FMCFMC Corporat20190429A5.111.960.190.901.771.06
FMCIForum Merger20190429A29.040.00
FMFFirst Trust20190429ETF56.8644.6544.6544.650.000.00
FMHIFirst Trust20190429ETF33.0424.9024.9024.900.000.00
FMKFirst Trust20190429ETF28.8314.5211.5211.523.003.00
FMNBFarmers Nati20190429A67.1052.7735.6335.0317.1417.74
FNFabrinet20190429A13.887.415.393.562.023.85
FNBF.N.B. Corp20190429A8.276.833.573.853.252.98
FNCBFNCB Bancorp20190429A200.3835.0443.5243.87-8.48-8.83
FNCLFidelity MSC20190429ETF3.645.682.202.463.483.22
FNDFloor & Deco20190429A11.034.351.551.842.802.51
FNDASchwab Funda20190429ETF8.696.366.226.210.150.16
FNDBSchwab Funda20190429ETF17.5911.586.8911.314.690.26
FNDCSchwab Funda20190429ETF9.259.419.329.310.090.09
FNDESchwab Funda20190429ETF5.235.673.993.141.682.53
FNDFSchwab Funda20190429ETF5.294.030.870.883.163.15
FNDXSchwab Funda20190429ETF4.076.164.586.241.57-0.08
FNFFidelity Nat20190429A5.088.932.813.036.125.91
FNGDMicroSectors20190429ETN15.1011.8810.2111.651.680.24
FNGOMicroSectors20190429ETN13.5024.3120.6924.313.620.00
FNGUMicroSectors20190429ETN12.267.406.246.831.150.57
FNGZMicroSectors20190429ETN84.6788.7284.6688.724.060.00
FNHCFedNat Holdi20190429A38.9116.2311.6612.584.573.65
FNIFirst Trust20190429ETF12.096.975.935.941.041.03
FNJNFinjan Holdi20190429A104.2572.3650.1155.7122.2516.65
FNKFirst Trust20190429ETF46.1530.5929.7330.040.860.55
FNKOFunko, Inc.20190429A24.7220.9112.6213.258.287.65
FNLCFirst Bancor20190429A236.3995.4477.1785.9218.279.52
FNVFranco-Nevad20190429A5.072.66-0.16-0.042.812.69
FNWBFirst Northw20190429A108.2535.6413.2013.3222.4422.32
FNXFirst Trust20190429ETF8.455.524.615.070.910.45
FNYFirst Trust20190429ETF31.6424.0924.2424.09-0.150.00
FOCSFocus Financ20190429A65.7132.3112.0215.4920.2816.82
FOEFerro Corpor20190429A18.206.402.002.704.403.69
FOLDAmicus Thera20190429A11.8016.90-1.66-0.9618.5617.88
FONRFonar Corpor20190429A98.6477.2644.8544.8232.4132.44
FORForestar Gro20190429A122.5059.7522.6626.3837.0933.37
FORDForward Indu20190429A223.67288.8537.0137.06251.84251.79
FORKFuling Globa20190429A396.73326.27198.40219.32127.87106.95
FORMFormFactor I20190429A18.3851.612.914.6148.7047.00
FORRForrester Re20190429A43.7523.8313.2914.3110.549.52
FOSLFossil Group20190429A14.518.081.312.546.775.55
FOVLiShares Focu20190429ETF9.929.049.5810.47-0.53-1.42
FOXFox Corporat20190429A2.985.741.033.034.712.71
FOXAFox Corporat20190429A2.834.342.952.891.391.46
FOXFFox Factory20190429A28.4441.13-0.490.9541.6240.19
FPAFirst Trust20190429ETF107.3891.9587.5587.554.404.40
FPACFar Point Ac20190429A131.2870.4170.3670.360.050.05
FPAYFlexShopper,20190429A195.49103.6340.7240.7162.9162.92
FPEFirst Trust20190429ETF5.2010.1310.0610.070.070.06
FPEIFirst Trust20190429ETF15.5313.9613.9613.960.000.00
FPHFive Point H20190429A48.0622.959.8112.2813.1410.67
FPIFarmland Par20190429A34.6719.9411.4813.448.466.50
FPRXFive Prime T20190429A34.0933.014.464.9128.5428.10
FPXFirst Trust20190429ETF4.576.796.736.570.070.23
FPXEFirst Trust20190429ETF14.39
FPXIFirst Trust20190429ETF95.5136.4140.1536.41-3.740.00
FQALFidelity Qua20190429ETF10.226.215.856.060.360.15
FRFirst Indust20190429A4.152.840.821.042.021.80
FRAKVanEck Vecto20190429ETF43.5818.5713.8715.304.713.28
FRANFrancesca''s20190429A56.5932.6531.8931.950.760.70
FRBAFirst Bank20190429A88.85110.8535.4437.1675.4173.69
FRBKRepublic Fir20190429A48.7945.2115.8519.8829.3625.33
FRCFirst Republ20190429A5.682.961.582.031.380.93
FRDFriedman Ind20190429A62.5836.3635.4736.690.89-0.33
FRELFidelity MSC20190429ETF6.8614.317.279.407.044.91
FRGIFiesta Resta20190429A28.5713.824.745.199.088.63
FRIFirst Trust20190429ETF11.383.313.723.02-0.410.30
FRLGLarge Cap Gr20190429ETN49.4830.3731.2831.18-0.91-0.81
FRMEFirst Mercha20190429A16.699.332.392.906.946.44
FROFrontline Lt20190429A12.6510.945.134.915.816.01
FRPHFRP Holdings20190429A374.13192.41159.88159.9232.5232.49
FRPTFreshpet, In20190429A23.4411.644.996.866.654.77
FRTFederal Real20190429A9.063.470.941.182.532.29
FRTAForterra, In20190429A54.2254.8041.2641.4513.5413.35
FSBFranklin Fin20190429A36.9619.8812.6214.747.265.15
FSBCFSB Bancorp,20190429A142.6543.7743.7743.770.000.00
FSBWFS Bancorp,20190429A174.1783.2559.6259.7023.6323.54
FSFGFirst Saving20190429A606.70448.95448.95448.950.000.00
FSIFlexible Sol20190429A152.5493.1682.6586.4910.516.68
FSKFS KKR Capit20190429A15.8611.046.916.914.123.90
FSLRFirst Solar,20190429A6.533.800.571.463.232.34
FSMFORTUNA Silv20190429A32.5326.7613.5813.0813.1513.36
FSMBFirst Trust20190429ETF33.48
FSMDFidelity Sma20190429ETF10.9638.0038.0038.000.000.00
FSPFranklin Str20190429A16.656.362.013.074.363.29
FSSFederal Sign20190429A8.173.800.741.353.062.45
FSTAFidelity MSC20190429ETF3.718.778.418.240.350.53
FSTRFoster (Lb)20190429A66.3836.768.6412.6228.1224.14
FSVFirstService20190429A28.6329.7921.8922.527.907.27
FSZFirst Trust20190429ETF30.9814.917.367.367.557.55
FTAFirst Trust20190429ETF3.312.362.082.170.270.19
FTACFinTech Acqu20190429A10.179.979.979.970.000.00
FTAGFirst Trust20190429ETF70.3132.9432.9432.940.000.00
FTAIFortress Tra20190429A33.1815.9310.8912.965.042.96
FTCFirst Trust20190429ETF4.222.473.914.50-1.44-2.03
FTCHFarfetch Lim20190429A11.094.487.356.98-2.88-2.50
FTCSFirst Trust20190429ETF2.962.012.422.64-0.41-0.63
FTDRfrontdoor, i20190429A20.4414.3213.9014.220.420.11
FTECFidelity MSC20190429ETF2.392.811.981.830.840.99
FTEKFuel Tech, I20190429A72.63131.0065.3570.3865.6560.62
FTFTFuture FinTe20190429A311.12229.76224.50225.675.264.08
FTGCFirst Trust20190429ETF22.099.378.608.430.780.94
FTHIFirst Trust20190429ETF15.5320.4020.1120.180.290.23
FTITechnipFMC p20190429A4.024.001.611.692.382.30
FTKFlotek Indus20190429A33.0524.5026.8517.89-2.346.61
FTLBFirst Trust20190429ETF19.9611.5111.5111.510.000.00
FTLSFirst Trust20190429ETF21.969.639.609.600.020.02
FTNTFortinet, In20190429A4.807.812.703.005.104.80
FTRFrontier Com20190429A37.8940.8615.2216.3125.7024.61
FTRIFirst Trust20190429ETF245.9268.90130.0568.90-61.160.00
FTSFortis Inc.20190429A2.812.631.171.201.461.43
FTSDFranklin Lib20190429ETF3.395.215.215.210.000.00
FTSIFTS Internat20190429A27.3312.104.615.057.487.05
FTSLFirst Trust20190429ETF4.364.692.222.612.472.08
FTSMFirst Trust20190429ETF1.661.101.081.080.020.02
FTVFortive Corp20190429A3.831.910.921.050.990.85
FTXDFirst Trust20190429ETF34.4488.1888.1888.180.000.00
FTXGFirst Trust20190429ETF26.6824.380.084.9424.3019.44
FTXHFirst Trust20190429ETF55.7084.2183.5983.540.620.67
FTXLFirst Trust20190429ETF57.1029.6929.2429.380.460.31
FTXNFirst Trust20190429ETF55.0133.7033.3933.660.310.04
FTXOFirst Trust20190429ETF5.013.711.332.062.391.65
FTXRFirst Trust20190429ETF11.3416.2516.8916.89-0.65-0.65
FUDE-TRACS UBS20190429ETN79.2116.9316.9316.930.000.00
FULH.B. Fuller20190429A13.976.043.053.332.992.72
FULTFulton Finan20190429A6.069.130.751.008.388.13
FUMBFirst Trust20190429ETF24.96
FUNCedar Fair,20190429A27.1912.477.339.365.143.11
FUNCFirst United20190429A127.1061.8162.2962.27-0.48-0.46
FUNDSprott Focus20190429A35.8133.6814.4913.6719.2020.01
FUSBFirst US Ban20190429A215.11106.8894.2199.5312.667.35
FUTProShares Ma20190429ETF21.4210.0810.0810.080.000.00
FUTYFidelity MSC20190429ETF4.024.823.121.511.703.31
FUVArcimoto, In20190429A209.65108.4890.6294.7317.8713.75
FVFirst Trust20190429ETF6.137.718.318.39-0.60-0.68
FVALFidelity Val20190429ETF22.2434.0632.9333.971.130.10
FVCFirst Trust20190429ETF19.4828.1528.1828.18-0.03-0.03
FVCBFVCBankcorp,20190429A316.1692.85107.82107.82-14.97-14.97
FVDFirst Trust20190429ETF3.102.061.030.841.031.23
FVEFive Star Se20190429A183.2555.0426.6629.3328.3825.71
FVLFirst TrustV20190429ETF18.1511.3711.6111.37-0.240.00
FWDBAdvisorShare20190429ETF44.20321.57321.57321.570.000.00
FWONALiberty Medi20190429A27.7422.606.8214.0615.778.53
FWONKLiberty Medi20190429A16.4619.434.5115.5414.923.89
FWRDForward Air20190429A13.705.600.520.855.094.75
FXDFirst Trust20190429ETF5.5317.63-1.4017.5619.020.07
FXGFirst Trust20190429ETF4.529.01-1.65-2.9910.6511.99
FXHFirst Trust20190429ETF4.475.923.914.802.001.12
FXIiShares Chin20190429ETF2.242.241.061.251.180.99
FXLFirst Trust20190429ETF3.543.292.972.960.330.33
FXNFirst Trust20190429ETF8.386.411.642.164.774.24
FXOFirst Trust20190429ETF4.842.492.052.050.440.44
FXPProShares Ul20190429ETF5.183.210.300.872.912.34
FXRFirst Trust20190429ETF5.585.556.356.27-0.80-0.72
FXUFirst Trust20190429ETF4.243.161.972.481.190.64
FXZFirst Trust20190429ETF5.592.982.822.940.160.04
FYCFirst Trust20190429ETF12.3010.469.2410.091.220.38
FYLDCambria Fore20190429ETF26.6133.7433.5533.550.180.18
FYTFirst Trust20190429ETF30.5814.5312.6412.981.891.55
FYXFirst Trust20190429ETF10.147.611.623.236.004.38
GGENPACT LIMI20190429A3.622.241.191.311.050.93
GAACambria Glob20190429ETF25.7219.0018.8018.800.200.20
GABCGerman Ameri20190429A36.3236.2612.9824.0123.2812.25
GAIAGaia, Inc. C20190429A83.5150.6636.9439.7613.7210.91
GAINGladstone In20190429A19.5417.874.184.3813.6813.49
GALSPDR SSgA Gl20190429ETF22.2317.9318.2018.20-0.27-0.27
GALTGalectin The20190429A51.9632.7525.0523.677.699.07
GAMRETFMG Video20190429ETF26.3816.533.6414.2612.892.27
GARSGarrison Cap20190429A62.8349.4736.4336.4613.0413.02
GASSStealthGas,20190429A122.3846.1244.6440.131.475.99
GATXGATX Corpora20190429A16.088.367.176.411.191.95
GAZiPath Series20190429ETN60.13
GBDCGolub Capita20190429A11.7717.5411.6113.505.944.04
GBFiShares Gove20190429ETF10.424.384.384.380.000.00
GBILGoldman Sach20190429ETF1.000.760.760.760.000.00
GBLGAMCO Invest20190429A204.0471.9370.1871.111.760.83
GBLIGlobal Indem20190429A377.2588.5268.8476.8119.6811.71
GBRNew Concept20190429A193.98158.11127.36121.8330.7536.28
GBTGlobal Blood20190429A30.8521.676.919.4414.7612.23
GBUYGoldman Sach20190429ETF19.5214.1413.2911.860.852.28
GBXThe Greenbri20190429A12.434.701.182.213.522.48
GCAPGain Capital20190429A26.8023.4217.8017.795.625.63
GCBCGreene Count20190429A278.33109.9332.2132.2177.7277.72
GCEClaymore/Rob20190429ETN869.32848.93848.93848.930.000.00
GCIGannett Co.,20190429A11.3111.228.3210.592.900.63
GCOGenesco Inc.20190429A15.805.742.102.463.653.28
GCOWPacer Global20190429ETF64.9637.4337.3837.430.050.00
GCPGCP Applied20190429A10.195.892.863.313.022.58
GDGeneral Dyna20190429A3.903.051.581.701.471.35
GDATGoldman Sach20190429ETF19.1714.7114.7014.700.010.01
GDDYGoDaddy Inc20190429A6.002.281.791.340.500.94
GDENGolden Enter20190429A33.7720.471.084.1519.3916.32
GDMAGadsden Dyna20190429ETF21.520.010.010.010.000.00
GDNAGoldman Sach20190429ETF22.1819.5310.2810.289.259.25
GDOTGreen Dot Co20190429A10.584.740.450.754.293.98
GDPGoodrich Pet20190429A157.1177.3575.6675.601.701.75
GDVDPrincipal Ac20190429ETF33.7328.6522.2622.266.396.39
GDXVanEck Vecto20190429ETF4.803.841.091.502.742.34
GDXJVanEck Vecto20190429ETF3.423.040.470.932.582.11
GEGeneral Elec20190429A10.3511.918.549.523.382.40
GECGreat Elm Ca20190429A663.98297.34364.30311.80-66.96-14.46
GECCGreat Elm Ca20190429A64.75115.1744.0946.0171.0869.16
GEFGreif, Inc.20190429A17.126.831.752.185.094.65
GEFBGreif, Inc.20190429A81.4147.1241.5248.235.60-1.11
GELGenesis Ener20190429A11.617.413.153.074.264.34
GEMGoldman Sach20190429ETF11.196.456.506.40-0.040.05
GENGenesis Heal20190429A119.6288.4938.1338.1350.3650.36
GENCGencor Indus20190429A274.92139.40140.73133.76-1.335.64
GENYPrincipal Mi20190429ETF494.1239.2439.2439.240.000.00
GEOThe GEO Grou20190429A10.936.432.252.704.173.73
GEOSGeospace Tec20190429A107.6165.1739.2054.7125.9710.46
GERNGeron Corp20190429A53.0746.2724.7324.2321.5422.02
GESGuess?, Inc.20190429A8.196.133.752.412.383.73
GEVOGevo, Inc.20190429A95.3674.7248.4852.9526.2421.77
GFFGriffon Corp20190429A18.548.921.821.777.117.15
GFINGoldman Sach20190429ETF20.286.636.256.760.38-0.13
GFNGeneral Fina20190429A80.6853.1519.5221.9333.6431.23
GGGGraco Inc20190429A4.002.251.611.330.650.92
GHGuardant Hea20190429A22.1911.699.109.702.591.98
GHCGRAHAM HOLDI20190429A39.5420.6411.8113.757.976.18
GHLGreenhill &20190429A22.8710.244.125.096.125.15
GHMGraham Corpo20190429A121.8872.7259.5060.5013.2212.22
GHSIGuardion Hea20190429A1443.70823.26614.94741.65208.3381.61
GHYBGoldman Sach20190429ETF6.575.225.345.30-0.12-0.08
GHYGiShares US &20190429ETF13.417.2710.3710.37-3.10-3.10
GIBCGI Inc.20190429A5.165.804.733.681.072.12
GIFIGulf Island20190429A394.6588.3660.3365.4728.0322.89
GIGBGoldman Sach20190429ETF4.262.893.183.18-0.29-0.29
GIGMGigaMedia Lt20190429A158.61115.05-106.63-106.63221.68221.68
GIISPDR S&P Glo20190429ETF11.6816.4515.4216.291.030.16
GIIIG-Iii Appare20190429A12.149.882.752.967.136.92
GILGildan Activ20190429A3.422.791.170.991.621.80
GILDGilead Scien20190429A1.894.111.651.762.472.36
GILTGilat Satell20190429A109.8355.5229.9434.5225.5821.00
GISGeneral Mill20190429A2.172.251.011.171.231.08
GKOSGlaukos Corp20190429A28.9410.605.335.545.265.05
GLADGladstone Ca20190429A29.9330.0522.2222.217.837.84
GLBSGlobus Marit20190429A142.0184.8520.8536.8764.0147.98
GLBYWisdomTree Y20190429ETF64.16
GLBZGlen Burnie20190429A304.88
GLDDGreat Lakes20190429A22.6320.599.3110.1011.2810.49
GLDICredit Suiss20190429ETF71.6154.7585.6785.67-30.93-30.93
GLGTD Holdings,20190429A167.16122.7856.2579.2566.5343.52
GLIBAGCI Liberty,20190429A14.365.843.613.872.231.96
GLMDGalmed Pharm20190429A98.7990.2758.6158.6831.6631.59
GLNGGolar LNG Lt20190429A8.969.66-0.101.249.758.42
GLOBGLOBANT S.A.20190429A20.297.533.143.934.393.60
GLOGGASLOG LTD20190429A10.897.252.373.274.873.97
GLOPGASLOG PARTN20190429A17.8911.575.926.655.654.92
GLPGlobal Partn20190429A22.4618.009.579.728.438.28
GLPIGaming and L20190429A3.574.051.031.123.022.92
GLREGreenlight C20190429A30.3222.204.0411.7818.1610.46
GLTGlatfelter20190429A23.317.195.213.901.993.30
GLUUGlu Mobile I20190429A9.6711.414.224.657.196.77
GLWCorning Inco20190429A3.113.210.831.482.381.72
GLYCGlycoMimetic20190429A51.8037.2320.1619.5817.0717.65
GMGeneral Moto20190429A2.563.001.801.641.211.36
GMANGoldman Sach20190429ETF20.0215.8216.5117.20-0.69-1.38
GMDAGamida Cell20190429A527.70361.26355.30300.125.9661.14
GMEGameStop Cor20190429A11.409.363.583.925.775.43
GMEDGLOBUS MEDIC20190429A9.814.582.042.712.551.88
GMFSPDR S&P Eme20190429ETF18.8910.638.959.691.680.94
GMHIGores Metrop20190429A101.5281.0581.0581.050.000.00
GMLPGolar LNG Pa20190429A13.349.504.545.044.974.46
GMOGeneral Moly20190429A68.5856.2348.9650.257.275.98
GMOMCambria Glob20190429ETF36.0316.4915.6216.290.880.20
GMREGlobal Medic20190429A16.6012.707.177.365.535.34
GMSGMS Inc.20190429A18.246.822.952.963.873.88
GNAFMicroSectors20190429ETN290.34
GNCGNC Holdings20190429A42.4637.9524.8526.6213.0911.32
GNCAGenocea Bios20190429A228.58159.33134.39146.9624.9512.37
GNEGENIE ENERGY20190429A30.6019.968.279.5211.6910.44
GNKGENCO SHIPPI20190429A25.2214.152.523.4011.6310.75
GNLGlobal Net L20190429A5.475.132.322.512.812.62
GNLNGreenlane Ho20190429A80.3442.5925.0030.0117.5912.58
GNMAiShares GNMA20190429ETF11.222.351.871.870.490.49
GNMKGenMark Diag20190429A36.0443.2915.1327.4128.1715.89
GNOMGlobal X Gen20190429ETF21.0419.1019.1719.17-0.07-0.07
GNPXGenprex, Inc20190429A245.85183.34136.26136.0547.0747.29
GNRSPDR S&P Glo20190429ETF13.2612.849.019.463.833.38
GNRCGENERAC HOLD20190429A13.824.582.122.582.462.00
GNTXGentex Corp20190429A4.9715.317.007.518.317.82
GNTYGuaranty Ban20190429A82.5646.6324.1840.3322.456.30
GNUSGenius Brand20190429A127.12160.66153.89153.896.766.76
GNWGenworth Fin20190429A25.9018.4411.6812.596.775.85
GOATVanEck Vecto20190429ETF73.7761.5061.5061.500.000.00
GOAUUS Global GO20190429ETF99.2053.5137.7237.7215.7915.79
GOEXGlobal X Gol20190429ETF138.56196.51157.15157.1539.3739.37
GOGLGolden Ocean20190429A25.5836.6634.0534.552.722.22
GOGOGogo Inc.20190429A19.9015.425.676.159.739.24
GOLDBarrick Gold20190429A7.865.912.292.733.623.17
GOLFAcushnet Hol20190429A16.608.432.022.136.416.30
GOODGladstone Co20190429A16.9310.647.066.913.593.74
GOOGAlphabet Inc20190429A3.781.820.890.990.930.83
GOOGLAlphabet Inc20190429A3.922.311.151.211.161.11
GOOSCanada Goose20190429A7.144.700.070.734.633.97
GOROGold Resourc20190429A28.4325.2913.7116.6911.588.60
GOSSGossamer Bio20190429A157.3047.7830.4536.6217.3311.17
GOVTiShares U.S.20190429ETF4.002.862.612.640.240.22
GPAQGordon Point20190429A48.6645.8245.8245.820.000.00
GPCGenuine Part20190429A3.271.27-0.080.361.350.91
GPIGroup 1 Auto20190429A23.9913.309.4410.353.862.95
GPKGraphic Pack20190429A7.345.723.013.432.712.28
GPLGreat Panthe20190429A55.0944.2931.8736.4112.427.88
GPMTGranite Poin20190429A5.324.262.562.871.701.38
GPNGlobal Payme20190429A4.172.011.121.250.900.77
GPORGulfport Ene20190429A15.3113.802.807.9011.005.90
GPREGreen Plains20190429A14.616.81-0.60-2.447.409.25
GPRKGEOPARK LIMI20190429A23.4313.617.537.686.095.94
GPROGoPro, Inc.20190429A16.7113.713.355.3810.368.24
GPSThe Gap, Inc20190429A4.133.42-0.460.433.883.00
GPXGP Strategie20190429A74.9429.9417.3218.2712.6211.67
GQREFlexShares G20190429ETF7.927.445.587.731.86-0.29
GRAW.R. Grace &20190429A8.353.400.430.962.972.44
GRAFGraf Industr20190429A31.7120.2320.2320.230.000.00
GRBKGreen Brick20190429A105.8131.5218.5520.9712.9610.55
GRCThe Gorman-R20190429A79.9137.0228.7729.788.257.24
GREKGlobal X MSC20190429ETF11.7826.8824.4524.722.432.17
GRESIQ ARB Globa20190429ETF38.8018.5818.9518.60-0.36-0.02
GRIDFirst Trust20190429ETF28.7521.9928.7818.32-6.793.67
GRIFGriffin Indu20190429A516.32290.09254.45285.2535.644.84
GRINGrindrod Shi20190429A341.27183.79159.22161.4524.5722.35
GRMNGarmin Ltd20190429A5.503.080.480.782.602.30
GRNBVanEck Vecto20190429ETF26.2523.3823.3823.380.000.00
GRNQGreenpro Cap20190429A623.131200.941109.581143.9691.3656.97
GROWUS Global In20190429A179.60140.5248.8054.1391.7286.39
GRPNGroupon, Inc20190429A27.6521.519.2010.5012.3111.01
GRTSGritstone On20190429A46.1325.349.4312.2515.9113.09
GRUAB Svensk Ek20190429ETN224.97371.37371.37371.370.000.00
GRUBGRUBHUB INC.20190429A7.115.302.273.253.032.05
GSGoldman Sach20190429A2.991.810.600.811.211.00
GSATGlobalstar,20190429A88.9556.0953.5452.972.553.11
GSBGlobalSCAPE,20190429A65.9746.2926.7229.4219.5616.87
GSBCGreat Southe20190429A90.9853.6247.8848.585.745.04
GSCGS Connect S20190429ETN235.9851.3644.4644.746.916.63
GSEUGoldman Sach20190429ETF59.0828.4114.0528.7014.35-0.29
GSEWGoldman Sach20190429ETF14.6510.8916.0814.57-5.19-3.68
GSHDGoosehead In20190429A78.5034.8319.9920.7714.8414.05
GSIEGoldman Sach20190429ETF14.868.608.228.390.370.21
GSITGSI Technolo20190429A77.00109.0213.8515.1795.1793.85
GSJYGoldman Sach20190429ETF33.4525.6825.6825.680.000.00
GSKYGreenSky, In20190429A16.2711.4919.4819.78-7.99-8.29
GSLGlobal Ship20190429A405.14299.14262.54267.1136.5932.03
GSLCGoldman Sach20190429ETF3.004.122.742.971.381.14
GSMFerroglobe P20190429A50.4344.3814.8211.8629.5632.52
GSPBarclays Ban20190429ETN19.4320.4922.3921.50-1.90-1.01
GSSGolden Star20190429A32.2929.0914.3117.7714.7711.31
GSSCGS ActiveBet20190429ETF21.8410.1824.5624.40-14.38-14.23
GSSTGoldman Sach20190429ETF37.3820.2020.2020.200.000.00
GSUMGridsum Hold20190429A151.8395.4738.0137.5057.4657.97
GSVGold Standar20190429A134.4492.2253.6252.4838.6039.74
GSYInvesco Ultr20190429ETF1.991.581.581.580.000.00
GTGoodyear Tir20190429A5.819.865.085.944.783.92
GTEGran Tierra20190429A41.8335.4515.5616.1019.8419.29
GTESGates Indust20190429A21.5011.104.415.016.696.10
GTHXG1 Therapeut20190429A43.7937.177.863.3929.3133.79
GTIMGood Times R20190429A226.36121.57100.45109.6521.1111.92
GTIPGoldman Sach20190429ETF4.834.904.934.92-0.03-0.02
GTLSChart Indust20190429A20.0410.241.602.998.647.26
GTNGray Televis20190429A8.704.541.321.783.222.76
GTNAGray Televis20190429A324.25142.8552.3652.3690.4990.49
GTOInvesco Tota20190429ETF22.8914.6212.8513.711.770.91
GTSTriple-S Man20190429A34.6811.733.823.867.917.87
GTTGTT Communic20190429A26.6610.565.626.324.944.24
GTXGarrett Moti20190429A21.4015.613.934.0611.6811.55
GTYGetty Realty20190429A20.229.352.263.357.106.01
GTYHGTY Technolo20190429A350.2856.5458.0358.21-1.49-1.67
GUDBSage ESG Int20190429ETF8.453.773.773.770.000.00
GULFWisdomTree20190429ETF121.2096.3862.2961.9834.0934.40
GUNRFlexShares G20190429ETF3.323.292.682.460.610.83
GUREGulf Resourc20190429A255.86173.7075.78124.2097.9149.49
GURUGlobal X Gur20190429ETF43.7730.4030.4630.46-0.06-0.06
GUSHDirexion Dai20190429ETF8.929.221.313.447.905.78
GVGoldfield Co20190429A114.2062.6041.5740.4221.0422.18
GVAGranite Cons20190429A13.276.772.703.884.082.90
GVALCambria Glob20190429ETF13.577.967.967.960.000.00
GVIiShares Inte20190429ETF2.622.051.961.940.100.11
GVIPGoldman Sach20190429ETF10.479.782.933.016.846.77
GVPGSE Systems,20190429A439.12421.50396.46401.7925.0419.71
GWBGreat Wester20190429A11.565.421.921.203.504.22
GWGHGWG Holdings20190429A278.57202.11173.38170.1728.7331.94
GWREGUIDEWIRE SO20190429A9.644.041.992.592.051.45
GWRSGlobal Water20190429A134.9574.5559.0562.5615.5011.99
GWWW.W. Grainge20190429A6.732.981.401.571.591.41
GWXSPDR S&P Int20190429ETF10.757.636.877.050.760.58
GXCSPDR S&P Chi20190429ETF5.898.136.957.181.180.96
GXFGlobal X FTS20190429ETF181.32135.53135.53135.530.000.00
GXGGlobal X MSC20190429ETF32.3522.6723.7023.88-1.03-1.21
GYLDArrow Dow Jo20190429ETF118.5972.3870.7570.751.641.64
GYROGyrodyne, LL20190429A699.83380.10380.10380.100.000.00
HHyatt Hotels20190429A9.466.523.664.012.862.50
HAHawaiian Hol20190429A11.717.701.752.225.955.48
HACKETFMG Prime20190429ETF9.226.206.665.38-0.460.82
HAEHaemonetics20190429A11.204.743.173.111.571.62
HAFCHanmi Financ20190429A15.528.483.814.744.673.74
HAINHain Celesti20190429A5.998.303.482.844.825.46
HALHalliburton20190429A3.533.190.490.982.702.21
HALLHallmark Fin20190429A338.91274.68324.53325.76-49.86-51.09
HALOHalozyme The20190429A10.9711.771.402.1510.379.62
HAPVanEck Vecto20190429ETF25.548.418.418.410.000.00
HARPHarpoon Ther20190429A519.72252.31238.49238.4913.8213.82
HASHasbro, Inc.20190429A6.604.352.172.742.181.61
HASIHANNON ARMST20190429A9.885.381.332.544.062.84
HAUDiShares Curr20190429ETF58.19
HAUZXtrackers In20190429ETF639.58671.86671.86671.860.000.00
HAWXiShares Curr20190429ETF22.6521.1120.6419.690.471.42
HAYNHaynes Inter20190429A97.2139.0720.6023.4118.4715.66
HBANHuntington B20190429A7.166.550.961.615.584.94
HBBHamilton Bea20190429A151.2980.6333.1656.1547.4724.48
HBCPHome Bancorp20190429A459.07341.77337.49334.254.297.52
HBIHanesbrands,20190429A5.574.881.202.363.682.31
HBIOHarvard Bios20190429A115.7250.5610.4411.5440.1239.02
HBMHudbay Miner20190429A15.0313.103.132.949.9810.15
HBMDHoward Banco20190429A258.6393.9061.0075.8132.9018.09
HBNCHorizon Banc20190429A29.6911.072.963.138.117.94
HBPHuttig Build20190429A354.52146.63142.31140.144.326.49
HCAHCA Healthca20190429A4.873.02-0.73-0.293.763.31
HCACHennessy Cap20190429A20.26
HCAPHarvest Capi20190429A105.4082.4682.4682.460.000.00
HCCWarrior Met20190429A9.285.292.162.333.132.97
HCCHHL Acquisiti20190429A75.22
HCCIHeritage-Cry20190429A38.7326.920.1214.6526.8012.27
HCFTHunt Compani20190429A52.3527.0220.4120.186.616.83
HCHCHC2 Holdings20190429A50.8339.0312.3718.8726.6620.15
HCIHCI Group, I20190429A39.4017.045.696.6511.3510.40
HCKTHackett Grou20190429A31.7816.77-3.191.4919.9615.28
HCSGHealthcare S20190429A7.888.721.771.756.966.98
HDHome Depot,20190429A2.181.580.530.241.051.34
HDAWXtrackers MS20190429ETF26.2527.9427.9427.940.000.00
HDEFXtrackers MS20190429ETF11.273.222.012.011.221.22
HDGProShares He20190429ETF29.4722.0316.5416.545.495.49
HDGEAdvisorShare20190429ETF24.3121.7723.6930.08-1.92-8.31
HDMVFirst Trust20190429ETF48.4818.7318.7518.73-0.020.00
HDSHD Supply Ho20190429A4.975.602.843.432.762.17
HDSNHudson Techn20190429A145.7281.6746.2242.7335.4538.94
HDViShares Core20190429ETF1.160.910.770.720.140.19
HEHawaiian Ele20190429A5.246.702.042.264.664.43
HEARTurtle Beach20190429A26.4920.1811.3512.838.837.35
HEBTHebron Techn20190429A1622.991982.412135.421835.37-153.01147.04
HECOStrategy Sha20190429ETF15.0226.4926.5226.52-0.02-0.02
HEDJWisdomTree E20190429ETF1.531.541.030.950.510.59
HEEMiShares Curr20190429ETF19.4915.7115.4115.490.300.22
HEESH&E Equipmen20190429A13.3917.361.4110.6815.956.68
HEFAiShares Curr20190429ETF3.362.041.572.070.47-0.03
HEIHEICO Corpor20190429A7.964.162.122.602.041.56
HEIAHEICO CORP C20190429A9.673.471.591.741.881.74
HELEHelen Of Tro20190429A15.317.372.744.354.633.03
HEPHolly Energy20190429A15.228.694.363.894.344.81
HESHess Corpora20190429A4.062.821.461.551.361.27
HESMHess Midstre20190429A40.0822.6214.6817.287.955.35
HEWCiShares Curr20190429ETF32.5825.8819.8819.746.006.14
HEWGiShares Curr20190429ETF3.733.472.402.391.091.10
HEWIiShares Curr20190429ETF18.046.486.486.480.000.00
HEWJiShares Curr20190429ETF3.231.600.630.720.970.88
HEWLiShares Curr20190429ETF12.112.572.572.570.000.00
HEWPiShares Curr20190429ETF50.389.029.029.020.000.00
HEWUiShares Curr20190429ETF22.4428.8928.8928.890.000.00
HEWWiShares Curr20190429ETF38.8923.1223.1228.910.00-5.78
HEWYiShares Curr20190429ETF23.0012.0012.0012.000.000.00
HEXOHEXO Corp.20190429A12.2713.947.638.826.325.13
HEZUiShares Curr20190429ETF3.263.302.672.430.620.87
HFBLHome Federal20190429A350.6091.7095.4589.38-3.752.31
HFCHOLLYFRONTIE20190429A3.976.904.534.792.372.11
HFFGHF Foods Gro20190429A243.83134.43130.85130.853.583.58
HFWAHeritage Fin20190429A25.8814.9817.4017.79-2.42-2.81
HFXIIQ 50 Percen20190429ETF52.1921.1220.4720.440.660.69
HFXJIQ 50 Percen20190429ETF48.4354.1354.1354.130.000.00
HGSHChina HGS Re20190429A618.413149.65158.47158.472991.192991.19
HGVHilton Grand20190429A6.252.95-0.030.502.982.45
HHCThe Howard H20190429A16.387.493.914.953.582.54
HHHHWealthbridge20190429A218.19172.16176.82172.16-4.660.00
HHSHarte-Hanks,20190429A404.18297.00232.44232.4464.5664.56
HIHillenbrand,20190429A14.705.371.732.843.642.53
HIBBHibbett Spor20190429A12.4511.16-0.870.4512.0310.71
HIFSHingham Inst20190429A117.7543.9737.2737.256.706.72
HIGThe Hartford20190429A2.322.312.572.57-0.26-0.26
HIHOHighway Hold20190429A127.6475.7175.5775.570.140.14
HIIHuntington I20190429A10.894.932.342.232.592.70
HILHill Interna20190429A109.9686.3697.2890.33-10.92-3.97
HIPSGraniteShare20190429ETF34.6524.2522.5022.501.761.76
HIWHighwoods Pr20190429A6.712.730.750.881.981.85
HJLIHancock Jaff20190429A317.2184.0178.3877.845.626.16
HJPXiShares Curr20190429ETF27.1329.9229.9229.920.000.00
HLHecla Mining20190429A46.8838.8619.5421.0719.3217.78
HLFHerbalife Nu20190429A4.762.241.181.201.061.04
HLIHoulihan Lok20190429A11.925.641.140.864.494.77
HLITHarmonic Inc20190429A32.3423.5612.8714.5410.719.02
HLNEHamilton Lan20190429A25.4914.494.248.9010.255.60
HLTHilton World20190429A2.602.180.640.901.541.28
HLXHelix Energy20190429A13.5210.234.685.075.545.15
HMHCHoughton Mif20190429A19.4315.1812.1211.473.063.71
HMLPHOEGH LNG PA20190429A27.3920.6311.7113.148.927.49
HMNHorace Mann20190429A18.688.441.321.607.126.84
HMNFHMN Financia20190429A279.57
HMOPHartford Mun20190429ETF15.858.045.346.722.711.32
HMSTHomeStreet,20190429A26.8619.8912.0115.207.884.69
HMSYHMS Holdings20190429A13.4210.015.6310.384.39-0.37
HMTVHemisphere M20190429A90.5640.7912.1628.9728.6311.82
HNDLStrategy Sha20190429ETF35.5222.8722.8722.870.000.00
HNGRHanger Inc.20190429A24.2310.361.51-0.458.8610.81
HNIHNI Corporat20190429A13.185.351.581.913.773.44
HNNAHennessy Adv20190429A195.05182.41181.24181.391.171.03
HNRGHallador Ene20190429A71.5835.794.1118.0331.6817.75
HOFTHooker Furni20190429A73.6972.3321.4022.2550.9350.08
HOGHarley-David20190429A4.443.380.301.003.092.38
HOLDAdvisorShare20190429ETF2.441.001.001.000.000.00
HOLIHollsys Auto20190429A16.8468.0616.8816.4851.1851.58
HOLXHologic Inc20190429A3.122.060.300.411.761.65
HOMBHome BancSha20190429A6.2921.033.564.2917.4716.78
HOMEAt Home Grou20190429A8.515.452.682.772.772.68
HOMZHoya Capital20190429ETF16.008.383.423.434.964.95
HONHoneywell In20190429A1.420.820.110.260.710.56
HONEHarborOne Ba20190429A23.1729.4426.5627.082.882.36
HOOKHOOKIPA Phar20190429A45.14434.3650.7451.19383.63383.17
HOPEHope Bancorp20190429A7.579.900.822.689.087.22
HOTHHoth Therape20190429A744.56260.42140.27140.27120.15120.15
HOVHovnanian En20190429A55.9434.0625.9126.708.157.36
HPHelmerich &20190429A6.213.320.921.462.401.86
HPEHewlett Pack20190429A6.425.201.691.803.503.39
HPPHudson Pacif20190429A7.603.751.422.002.331.75
HPQHP Inc.20190429A5.183.931.991.791.942.14
HPRHighPoint Re20190429A41.4332.2222.7823.739.428.48
HQYHealthEquity20190429A17.2513.263.669.879.593.38
HRHealthcare R20190429A5.476.600.681.265.935.34
HRBH&R Block, I20190429A4.402.600.881.341.711.25
HRCHILL-ROM HOL20190429A10.385.393.193.832.201.56
HRIHerc Holding20190429A35.0415.367.4110.177.955.19
HRLHormel Foods20190429A2.762.671.201.201.471.47
HROWHarrow Healt20190429A82.9946.7932.9533.9013.8412.89
HRTGHERITAGE INS20190429A25.9313.1512.5714.520.57-1.37
HRTXHeron Therap20190429A14.088.922.513.516.415.41
HRZNHorizon Tech20190429A21.9910.909.489.111.421.79
HSCHarsco Corpo20190429A17.639.211.363.117.856.10
HSCZiShares Curr20190429ETF22.3711.728.4311.723.300.00
HSDTHelius Medic20190429A155.9691.6259.8463.1331.7828.48
HSICHenry Schein20190429A4.9111.920.330.6211.5911.30
HSIIHeidrick & S20190429A22.3816.77-2.402.9119.1713.86
HSKAHeska Corp20190429A69.8531.4823.5024.537.986.95
HSONHudson Globa20190429A386.64228.05156.89156.8971.1671.16
HSPXGlobal X S&P20190429ETF15.136.566.337.950.23-1.39
HSRTHartford Sho20190429ETF27.167.417.417.410.000.00
HSTHost Hotels20190429A5.267.424.784.982.652.45
HSTMHealthStream20190429A28.6311.624.934.866.706.76
HSYThe Hershey20190429A3.502.650.370.632.272.02
HTHersha Hospi20190429A16.909.236.066.213.173.02
HTAHEALTHCARE T20190429A4.113.111.161.451.961.66
HTABHartford Sch20190429ETF15.244.854.854.850.000.00
HTBIHomeTrust Ba20190429A91.3934.9535.5035.53-0.55-0.58
HTBKHeritage Com20190429A22.7643.14-0.720.6543.8542.48
HTBXHeat Biologi20190429A125.74101.6657.4157.4144.2544.25
HTGCHercules Cap20190429A8.359.888.598.091.301.81
HTGMHTG Molecula20190429A76.0765.9448.6045.5317.3420.41
HTHHILLTOP HOLD20190429A12.716.583.603.812.982.77
HTLDHeartland Ex20190429A13.5811.151.992.809.168.35
HTLFHeartland Fi20190429A45.3327.2013.2924.1213.913.09
HTRBHartford Tot20190429ETF53.2041.4741.4741.470.000.00
HTUSHull Tactica20190429ETF75.3424.9824.2324.230.750.75
HTZHertz Global20190429A6.655.701.181.004.524.67
HUBBHubbell Inco20190429A14.725.533.183.802.351.73
HUBGHUB Group In20190429A27.2613.196.518.026.685.17
HUBSHUBSPOT, INC20190429A14.058.625.185.473.443.15
HUDHudson Ltd.20190429A29.6116.008.208.847.797.16
HUMHumana Inc.20190429A8.514.951.982.652.962.29
HUNHuntsman Cor20190429A4.954.441.351.623.092.82
HURCHurco Cos In20190429A223.47173.13170.06169.013.084.13
HURNHuron Consul20190429A89.8728.0516.2017.6211.8510.44
HUSAHouston Amer20190429A96.90193.57-29.49-25.23223.05218.80
HUSEStrategy Sha20190429ETF23.1432.9334.4534.45-1.52-1.53
HUSVFirst Trust20190429ETF7.725.535.985.87-0.44-0.34
HVBCHV Bancorp,20190429A259.77
HVTHaverty Furn20190429A17.8813.727.706.656.037.08
HVTAHaverty Furn20190429A121.51
HWBKHawthorn Ban20190429A91.3545.6742.1143.323.562.35
HWCHancock Whit20190429A15.106.862.202.604.664.26
HWCCHouston Wire20190429A131.17168.21173.79174.62-5.58-6.42
HWKNHawkins Inc20190429A86.8427.3410.7314.1616.6113.19
HXLHexcel Corpo20190429A10.915.743.183.242.572.50
HYHYSTER-YALE20190429A49.1320.6410.2711.6310.369.01
HYDVanEck Vecto20190429ETF1.671.622.241.49-0.620.13
HYDBiShares Edge20190429ETF16.258.267.758.200.520.06
HYDWXtrackers Lo20190429ETF9.0310.0210.0210.020.000.00
HYEMVanEck Vecto20190429ETF20.2618.993.653.7615.3415.23
HYGiShares iBox20190429ETF1.151.511.331.360.180.15
HYGHiShares Inte20190429ETF7.055.245.215.240.030.00
HYGVFlexShares H20190429ETF12.2013.745.5012.278.241.47
HYHGProShares Hi20190429ETF14.3010.108.628.541.481.56
HYIHXtrackers Hi20190429ETF82.5235.1931.5431.543.653.65
HYLBXtrackers US20190429ETF2.162.441.911.730.540.72
HYLDHigh Yield E20190429ETF17.389.587.557.682.021.90
HYLSFirst Trust20190429ETF5.443.143.063.030.080.11
HYLVIQ S&P High20190429ETF18.1210.4910.4910.490.000.00
HYMBSPDR Nuveen20190429ETF6.132.540.170.222.372.32
HYNDWisdomTree T20190429ETF84.3590.0264.5664.5625.4625.46
HYREHyreCar Inc.20190429A90.6354.7216.6217.7238.1137.00
HYSPIMCO 0-5 Ye20190429ETF1.764.894.494.550.410.34
HYUPXtrackers Hi20190429ETF13.7112.6012.3312.190.270.41
HYXEiShares iBox20190429ETF11.5313.4612.9012.900.560.56
HYXUiShares Glob20190429ETF15.9911.5011.5011.500.010.01
HYZDWisdomTree T20190429ETF22.5413.0112.7712.530.240.47
HZNHorizon Glob20190429A102.0946.0054.6642.01-8.663.99
HZNPHorizon Ther20190429A9.539.913.665.686.254.23
HZOMarineMax, I20190429A15.898.642.201.136.437.51
IINTELSAT S.20190429A11.068.814.495.744.323.06
IACIAC/InterAct20190429A10.074.412.302.782.111.62
IAGIAMGold Corp20190429A32.5429.2710.6612.1218.6117.15
IAGGiShares Core20190429ETF2.251.621.071.520.550.10
IAIiShares U.S.20190429ETF5.868.587.288.521.290.06
IAKiShares U.S.20190429ETF8.013.503.403.260.100.24
IARTIntegra Life20190429A9.284.461.551.662.912.79
IATiShares U.S.20190429ETF2.933.02-0.050.773.082.27
IAUFiShares Gold20190429ETF24.1621.23-358.66-358.67379.89379.90
IBBiShares Nasd20190429ETF3.152.220.430.571.801.66
IBCEiShares iBon20190429ETF36.31
IBCPIndependent20190429A15.2112.570.951.9311.6110.64
IBDInspire Corp20190429ETF33.6922.1021.9821.980.120.12
IBDDiShares iBon20190429ETF26.1747.8147.8147.810.000.00
IBDLiShares iBon20190429ETF4.833.403.042.760.360.65
IBDMiShares iBon20190429ETF4.572.511.771.780.740.74
IBDNiShares iBon20190429ETF4.933.984.003.98-0.020.00
IBDOiShares iBon20190429ETF7.446.277.097.91-0.81-1.63
IBDPiShares iBon20190429ETF6.444.494.224.240.270.25
IBDQiShares iBon20190429ETF9.994.834.884.80-0.050.03
IBDRiShares iBon20190429ETF12.315.695.425.470.270.22
IBDSiShares iBon20190429ETF13.963.693.653.650.040.04
IBDTiShares iBon20190429ETF17.969.389.389.380.000.00
IBIOiBio, Inc.20190429A375.85193.19193.19193.190.000.00
IBKCIBERIABANK C20190429A12.796.65-5.88-4.8912.5311.54
IBKRInteractive20190429A11.414.97-0.650.295.624.68
IBMInternationa20190429A1.861.390.671.090.730.30
IBMIiShares iBon20190429ETF12.964.203.634.200.570.00
IBMJiShares iBon20190429ETF10.036.555.425.421.121.12
IBMKiShares iBon20190429ETF7.865.514.184.441.331.07
IBMLiShares iBon20190429ETF15.9311.5811.2611.260.320.32
IBMMiShares iBon20190429ETF14.446.806.806.800.000.00
IBMNiShares iBon20190429ETF15.944.824.824.820.000.00
IBMOiShares iBon20190429ETF14.8613.6213.9913.99-0.37-0.37
IBMPiShares iBon20190429ETF12.3015.1015.3915.39-0.29-0.29
IBMQiShares iBon20190429ETF11.4211.5412.2612.26-0.72-0.72
IBNDSPDR Bloombe20190429ETF35.7721.7517.9517.183.804.58
IBOCInternationa20190429A18.227.804.294.143.513.66
IBPINSTALLED BU20190429A21.436.292.752.963.543.33
IBTXIndependent20190429A13.996.581.463.805.122.78
IBUYAmplify Onli20190429ETF10.8411.628.629.183.002.44
ICADIcad Inc20190429A146.1980.74-11.154.6991.8976.06
ICBKCounty Banco20190429A217.9898.5791.9890.696.607.89
ICCCImmucell Cor20190429A432.12338.96100.5299.14238.44239.82
ICCHICC Holdings20190429A284.07206.52206.52206.520.000.00
ICDIndependence20190429A69.8535.7224.9725.3510.7410.36
ICEIntercontine20190429A2.151.440.310.441.141.01
ICFiShares Cohe20190429ETF6.477.145.474.041.673.10
ICFIICF Internat20190429A27.7013.294.486.618.816.68
ICHRIchor Holdin20190429A24.0016.444.168.5112.277.93
ICLIsrael Chemi20190429A22.8816.179.135.697.0410.49
ICLNiShares Glob20190429ETF10.2514.038.628.615.415.42
ICLRIcon Plc20190429A15.115.493.353.582.141.90
ICOLiShares MSCI20190429ETF97.1939.0836.2430.122.838.96
ICONIconix Brand20190429A73.6987.9861.6361.8626.3526.13
ICOWPacer Develo20190429ETF24.0521.3021.3021.300.000.00
ICPTIntercept Ph20190429A25.3212.401.892.9810.519.42
ICSHiShares Liqu20190429ETF1.991.561.371.370.190.19
ICUIICU Medical20190429A29.9411.335.797.025.544.30
ICVTiShares Conv20190429ETF12.3010.819.937.430.883.37
IDAIDACORP, Inc20190429A11.345.432.963.032.472.40
IDCCInterDigital20190429A10.795.671.191.574.484.10
IDEV