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 Avg20190403A6.214.811.952.332.852.48
ETF_AvgVW ETF Avg20190403ETF1.994.513.613.710.910.82
ETN_AvgVW ETN Avg20190403ETN13.2312.7910.1510.202.642.59
AAgilent Tech20190403A3.581.640.270.391.371.25
AAAlcoa Corpor20190403A4.374.62-0.62-0.205.254.79
AAAUPerth Mint P20190403ETF7.798.458.458.450.000.00
AADRAdvisorShare20190403ETF23.8319.7319.7319.730.000.00
AALAmerican Air20190403A3.193.150.651.072.512.09
AAMCAltisource A20190403A443.09138.7842.2942.2996.4996.49
AAMEAtlantic Ame20190403A922.53293.07250.63283.8442.439.22
AANAaron's, Inc20190403A14.556.372.482.743.893.63
AAOIApplied Opto20190403A19.6414.632.742.8111.8911.82
AAONAaon Inc20190403A27.449.244.314.754.934.49
AAPADVANCE AUTO20190403A6.573.241.301.531.941.71
AAPLApple Inc.20190403A0.891.210.490.680.720.52
AATAMERICAN ASS20190403A13.178.718.138.900.58-0.19
AAUAlmaden Mine20190403A92.9076.5949.0850.2527.5126.34
AAWWAtlas Air Wo20190403A33.7021.3910.9811.1410.4210.25
AAXJiShares MSCI20190403ETF1.396.945.656.711.300.27
AAXNAxon Enterpr20190403A20.1710.474.714.675.775.81
ABAllianceBern20190403A13.136.13-2.75-1.908.888.04
ABBVABBVIE INC.20190403A1.992.800.852.001.950.80
ABCAmerisourceB20190403A5.453.601.331.372.262.23
ABCBAmeris Banco20190403A15.369.350.021.319.338.04
ABEOAbeona Thera20190403A38.6430.322.135.3228.1925.01
ABGAsbury Autom20190403A24.519.174.254.934.924.25
ABIOARCA biophar20190403A205.71242.60-15.18-11.13257.78253.74
ABMABM Industri20190403A12.325.542.761.992.783.55
ABMDAbiomed Inc20190403A11.085.431.081.574.353.86
ABRArbor Realty20190403A7.605.413.934.221.471.18
ABTAbbott Labor20190403A1.531.311.201.340.11-0.03
ABTXAllegiance B20190403A31.0712.116.327.205.794.90
ABUSArbutus Biop20190403A49.4651.2220.7023.1730.5228.05
ACAssociated C20190403A127.0980.34127.0093.91-46.66-13.56
ACAArcosa, Inc.20190403A41.6718.7310.5011.818.236.91
ACADAcadia Pharm20190403A10.786.933.773.523.163.41
ACBAurora Canna20190403A11.239.335.806.743.532.59
ACBIAtlantic Cap20190403A18.3217.021.031.1615.9915.86
ACCAmerican Cam20190403A6.153.450.600.952.862.50
ACCOAcco Brands20190403A13.1711.255.015.986.255.28
ACESALPS Clean E20190403ETF15.5486.67-24.93-26.52111.61113.19
ACGLArch Capital20190403A3.779.060.831.148.247.97
ACHCAcadia Healt20190403A10.426.75-2.20-1.708.958.45
ACHVAchieve Life20190403A94.0259.5247.5947.5411.9411.99
ACIAAcacia Commu20190403A14.4517.417.3514.1710.053.24
ACIUAC Immune SA20190403A62.1636.6520.4121.2016.2415.45
ACIWACI Worldwid20190403A8.9119.86-0.9711.2220.838.67
ACLSAxcelis Tech20190403A21.8410.150.960.949.199.21
ACMAecom20190403A7.623.721.251.842.471.88
ACMRACM Research20190403A60.6031.8510.8013.1421.0418.71
ACNAccenture PL20190403A1.872.490.260.322.232.17
ACNBACNB Corp20190403A241.15122.75107.39108.3215.3614.43
ACORAcorda Thera20190403A24.0210.034.584.385.465.65
ACREAres Commerc20190403A9.997.733.173.524.574.22
ACRSAclaris Ther20190403A37.8726.034.276.4221.7519.61
ACRXAcelRx Pharm20190403A30.0224.988.679.6916.3115.27
ACSGXtrackers MS20190403ETF18.200.890.890.890.000.00
ACSIAmerican Cus20190403ETF10.433.742.76-0.760.984.50
ACSTAcasti Pharm20190403A113.3091.3337.6056.4953.7334.84
ACTAdvisorShare20190403ETF23.1635.1426.7826.788.368.36
ACTGAcacia Resea20190403A36.9935.9130.8830.845.045.07
ACUAcme United20190403A479.21147.39136.22135.9311.1711.46
ACWFiShares Edge20190403ETF16.305.265.765.16-0.500.10
ACWIiShares MSCI20190403ETF1.361.390.510.480.880.91
ACWViShares Edge20190403ETF3.442.522.391.900.140.63
ACWXiShares MSCI20190403ETF2.132.360.510.811.851.55
ADBEAdobe Inc.20190403A3.423.280.760.512.522.77
ADCAgree Realty20190403A8.836.511.191.295.325.22
ADESAdvanced Emi20190403A19.3513.344.904.448.438.89
ADIAnalog Devic20190403A2.902.590.390.372.202.21
ADILAdial Pharma20190403A105.3373.5432.8531.4740.6942.07
ADMArcher Danie20190403A2.612.051.141.380.910.67
ADMAADMA Biologi20190403A32.9428.212.1510.5626.0617.65
ADMPAdamis Pharm20190403A68.9165.7439.1554.1126.5911.64
ADMSAdamas Pharm20190403A24.8917.615.848.3311.779.30
ADNTAdient plc O20190403A12.6410.794.395.106.405.69
ADPAutomatic Da20190403A3.559.271.942.057.357.34
ADREInvesco BLDR20190403ETF32.8811.9611.5111.510.440.44
ADROAduro Biotec20190403A45.8543.518.9110.1834.6333.36
ADSAlliance Dat20190403A10.284.581.492.223.092.36
ADSKAutodesk Inc20190403A4.4813.3610.5710.882.792.48
ADSWAdvanced Dis20190403A14.865.293.073.412.231.88
ADTADT Inc.20190403A15.0235.3037.6538.19-2.32-2.88
ADTNAdtran Inc20190403A15.867.821.471.616.356.21
ADUSAddus HomeCa20190403A58.9323.8412.4614.3711.389.47
ADVMAdverum Biot20190403A50.9032.30-5.44-4.9737.7437.27
ADXSAdvaxis, Inc20190403A49.6336.5119.3624.3517.1612.17
AEAdams Resour20190403A532.32285.60252.91261.2832.7024.32
AEEAmeren Corpo20190403A2.931.830.380.421.451.41
AEGNAegion Corp20190403A16.7230.56-6.03-6.7536.5937.31
AEHRAehr Test Sy20190403A194.07124.9595.1598.7829.8026.17
AEISAdvanced Ene20190403A19.0018.471.722.7216.7415.75
AELAmerican Equ20190403A11.015.432.012.263.423.17
AEMAgnico Eagle20190403A2.652.430.841.271.591.16
AEMDAETHLON MEDI20190403A221.76168.37128.01129.3140.3639.06
AEOAmerican Eag20190403A5.114.501.461.613.042.89
AEPAmerican Ele20190403A1.611.390.250.451.140.95
AERAercap Holdi20190403A4.112.370.770.651.601.71
AERIAerie Pharma20190403A23.6413.964.955.948.577.58
AESAES Corporat20190403A5.524.532.042.402.492.14
AEYADDvantage T20190403A214.93205.19135.71135.7169.4869.48
AEYEAudioEye, In20190403A143.6788.6364.7765.0223.8623.61
AEZSAeterna Zent20190403A37.7137.7715.1320.3422.6417.43
AFCAllied Capit20190403A21.4013.3610.2010.583.162.78
AFGAmerican Fin20190403A8.023.410.671.862.741.56
AFHAtlas Financ20190403A93.9354.2649.7650.294.503.97
AFIArmstrong Fl20190403A26.6811.451.742.939.718.52
AFIFAnfield Univ20190403ETF29.7626.7226.7226.720.000.00
AFINAmerican Fin20190403A31.7128.115.8210.0322.3018.08
AFKVanEck Vecto20190403ETF39.6817.0417.6117.75-0.57-0.71
AFLAflac Inc.20190403A2.131.960.170.561.791.40
AFMDAffimed N.V.20190403A35.7732.826.269.1526.5623.66
AFTYPacer CSOP F20190403ETF25.7224.2423.5523.290.690.96
AGFIRST MAJEST20190403A15.8314.426.087.998.346.42
AGCOAGCO Corpora20190403A6.593.540.871.222.672.32
AGEAgeX Therape20190403A240.31144.22137.43140.476.793.75
AGENAgenus Inc.20190403A35.0631.9313.8613.0418.0718.87
AGFSAgroFresh So20190403A74.6037.2926.2426.2211.0411.06
AGGiShares Core20190403ETF0.920.890.640.650.250.24
AGGPIQ Enhanced20190403ETF9.622.622.472.470.150.15
AGGYWisdomTree Y20190403ETF4.423.481.332.562.140.91
AGIAlamos Gold20190403A20.6716.253.846.2512.419.99
AGIOAgios Pharma20190403A22.2613.912.432.5611.4911.35
AGLEAeglea BioTh20190403A33.0224.105.507.3118.6016.80
AGMFederal Agri20190403A72.5335.2821.7523.9413.5311.34
AGMAFederal Agri20190403A190.10
AGMHAGM Group Ho20190403A610.59236.2295.2097.14141.02139.08
AGNAllergan plc20190403A3.752.140.931.261.210.87
AGNCAGNC Investm20190403A5.544.591.761.072.833.52
AGNDWisdomTree T20190403ETF50.2515.8715.9715.97-0.10-0.10
AGOAssured Guar20190403A4.902.471.221.291.251.18
AGRAvangrid, In20190403A5.992.650.791.111.861.55
AGROADECOAGRO S.20190403A19.1637.0331.7433.215.293.82
AGRXAgile Therap20190403A123.76107.16127.44113.64-20.28-6.49
AGSPlayAGS, Inc20190403A28.249.513.963.905.555.62
AGTiShares MSCI20190403ETF24.9917.649.6411.137.996.50
AGTCApplied Gene20190403A171.64105.2078.6584.9326.5520.27
AGXArgan, Inc20190403A28.0510.514.454.186.056.32
AGYSAgilysys, In20190403A37.2648.083.034.0445.0544.04
AGZiShares Agen20190403ETF2.651.601.731.55-0.120.06
AGZDWisdomTree T20190403ETF55.2929.2229.2729.27-0.05-0.05
AHCA.H. Belo Co20190403A112.9099.9369.4072.1430.5427.79
AHHArmada Hoffl20190403A13.868.743.603.275.145.46
AHPIAllied Healt20190403A70.685656.3651.0951.095605.275605.27
AHTAshford Hosp20190403A21.319.485.955.933.533.55
AIArlington As20190403A13.3011.075.395.295.685.78
AIAiShares Asia20190403ETF7.8710.742.512.678.228.07
AIEQAI Powered E20190403ETF21.9911.8512.5512.94-0.70-1.09
AIGAmerican Int20190403A2.432.371.351.541.020.83
AIHSSenmiao Tech20190403A242.67157.6063.84106.0593.7651.55
AIIQAI Powered I20190403ETF32.346.546.546.540.000.00
AIMCAltra Indust20190403A16.2415.693.583.8512.1211.84
AIMTAimmune Ther20190403A23.1529.406.4012.0523.0017.35
AINAlbany Inter20190403A28.8612.167.507.924.674.25
AINCAshford Inc.20190403A186.4896.8282.6586.1414.1710.68
AINVApollo Inves20190403A8.497.343.343.784.013.56
AIQGlobal X Fut20190403ETF35.0942.4238.7937.293.645.14
AIRAAR Corp.20190403A13.815.622.802.832.822.79
AIRGAirgain, Inc20190403A37.7948.9127.4830.7421.4318.17
AIRIAir Industri20190403A176.65366.02301.07301.5564.9564.47
AIRRFirst Trust20190403ETF22.2116.639.6912.446.944.19
AIRTAir T Inc20190403A499.00429.1475.14133.70354.00295.45
AITApplied Indu20190403A26.3010.015.155.974.854.04
AIVApartment In20190403A2.722.291.451.400.830.89
AIZAssurant, In20190403A5.992.981.511.531.471.45
AJGArthur J. Ga20190403A3.552.210.750.911.451.29
AJRDAerojet Rock20190403A12.366.983.014.143.972.84
AJXGreat Ajax C20190403A16.828.206.422.101.786.10
AKAMAkamai Techn20190403A3.023.151.181.801.971.35
AKBAAkebia Thera20190403A16.6217.295.658.2711.649.02
AKCAAkcea Therap20190403A50.8225.9610.1512.2915.8113.67
AKERAkers Biosci20190403A77.0663.3956.8656.886.536.51
AKGAsanko Gold20190403A54.7653.6629.6629.6224.0024.04
AKRAcadia Realt20190403A9.479.622.844.556.795.08
AKRXAkorn, Inc.20190403A29.5028.85-0.163.1129.0125.74
AKTSAKOUSTIS TEC20190403A45.3742.856.429.9136.4332.94
ALAir Lease Co20190403A7.615.822.722.813.103.01
ALACAlberton Acq20190403A39.9210.2038.8638.86-28.67-28.67
ALBAlbemarle Co20190403A4.922.310.821.011.481.30
ALBOAlbireo Phar20190403A107.5489.9745.0047.3544.9742.62
ALCOAlico Inc20190403A196.82119.1688.9698.3130.1920.84
ALDXAldeyra Ther20190403A41.8028.455.285.3523.1723.10
ALEALLETE, Inc.20190403A12.024.422.002.262.422.16
ALECAlector, Inc20190403A101.98244.44115.93122.04128.51122.40
ALEXAlexander &20190403A13.056.27-0.380.856.655.42
ALFAAlphaClone A20190403ETF21.5153.2448.9845.144.268.10
ALGAlamo Group,20190403A43.0717.7710.1711.457.616.32
ALGNAlign Techno20190403A9.516.531.262.455.274.08
ALGRAllegro Merg20190403A78.2241.5041.3041.300.200.20
ALGTAllegiant Tr20190403A27.2413.994.054.859.949.14
ALIMAlimera Scie20190403A114.68112.2488.55104.8223.697.42
ALJJALJ Regional20190403A499.81318.82321.36321.36-2.54-2.54
ALKAlaska Air G20190403A4.343.340.491.062.852.29
ALKSAlkermes Inc20190403A12.6411.363.798.557.572.82
ALLThe Allstate20190403A2.491.500.560.570.950.94
ALLEAllegion Pub20190403A5.883.642.112.061.531.58
ALLKAllakos Inc.20190403A58.3226.669.5412.7417.1113.91
ALLOAllogene The20190403A62.6533.0220.1023.3812.939.64
ALLTAllot Ltd. O20190403A21.9227.6516.9018.2110.759.43
ALLYAlly Financi20190403A3.524.132.202.531.931.61
ALNAAllena Pharm20190403A109.2260.9034.6736.2026.2324.70
ALNYAlnylam Phar20190403A12.568.303.383.514.924.79
ALOAlio Gold In20190403A75.6482.3075.9676.366.335.94
ALOTAstroNova, I20190403A319.5098.3071.6684.1726.6414.13
ALPNAlpine Immun20190403A249.43121.01114.22114.226.796.79
ALRMAlarm.com Ho20190403A10.4510.876.937.773.943.09
ALRNAileron Ther20190403A241.66124.17108.84107.9315.3316.24
ALSKAlaska Commu20190403A166.05167.85122.38106.9945.4760.86
ALSNALLISON TRAN20190403A6.012.661.401.211.261.45
ALTAltimmune, I20190403A51.5541.2130.3431.0410.8710.16
ALTMAltus Midstr20190403A32.908.421.407.677.020.75
ALTRAltair Engin20190403A22.5911.421.683.629.747.80
ALTSProShares Mo20190403ETF34.34250.4721.96250.47228.500.00
ALTYGlobal X Sup20190403ETF52.1442.3938.5338.533.873.87
ALVAutoliv, Inc20190403A6.693.581.461.722.121.86
ALXAlexander's20190403A86.5347.1941.4141.285.896.01
ALXNAlexion Phar20190403A4.895.281.101.234.184.05
ALYAAlithya Grou20190403A390.76123.6798.9597.9724.7325.70
AMAntero Midst20190403A8.055.67-1.67-0.407.346.07
AMAGAMAG Pharmac20190403A19.9019.22-1.581.4520.8017.77
AMALAmalgamated20190403A164.9290.8178.5486.9212.273.89
AMATApplied Mate20190403A2.392.871.400.671.472.20
AMBAAmbarella, I20190403A14.5313.144.965.168.187.99
AMBCAmbac Financ20190403A14.4810.741.962.158.788.60
AMCAMC ENTERTAI20190403A8.336.102.362.113.753.99
AMCAiShares Russ20190403ETF10.577.203.607.203.600.00
AMCIAMCI Acquisi20190403A88.3054.48-2.80-2.8057.2857.28
AMCXAMC Networks20190403A13.449.482.983.736.495.74
AMDAdvanced Mic20190403A3.423.230.891.282.351.95
AMEAmetek, Inc.20190403A3.611.790.460.721.331.07
AMEDAmedisys Inc20190403A15.978.293.443.534.854.76
AMEHApollo Medic20190403A96.1672.4548.4352.1924.0220.27
AMGAffiliated M20190403A7.413.221.171.612.051.61
AMGNAmgen Inc20190403A2.632.190.681.281.510.92
AMHAMERICAN HOM20190403A4.563.791.761.882.031.91
AMJJP Morgan Al20190403ETN4.354.311.681.972.642.35
AMKRAmkor Techno20190403A11.6713.738.049.195.704.57
AMLPAlerian MLP20190403ETF9.868.086.196.711.881.36
AMNAMN Healthca20190403A18.619.322.653.306.676.02
AMNBAmerican Nat20190403A203.92145.11132.21133.1612.9011.95
AMOTAllied Motio20190403A47.5624.089.4911.0214.5913.06
AMPAmeriprise F20190403A6.123.171.701.931.471.24
AMPEAmpio Pharma20190403A57.5977.2953.3359.2723.9618.02
AMPHAmphastar Ph20190403A19.7912.89-2.38-0.3215.2713.21
AMRBAmerican Riv20190403A422.92412.16412.16412.160.000.00
AMRCAmeresco, In20190403A20.9511.134.265.196.865.94
AMRHAmeri Holdin20190403A95.3492.1877.8579.8614.3312.32
AMRKA-Mark Preci20190403A388.90248.54188.30200.6560.2447.89
AMRSAmyris Inc.20190403A44.5235.6512.6716.1422.9619.49
AMRXAmneal Pharm20190403A13.687.91-1.282.629.185.29
AMSAmerican Sha20190403A222.71184.27174.38174.389.889.88
AMSCAmerican Sup20190403A35.7820.102.402.6517.6917.45
AMSFAMERISAFE, I20190403A43.1113.8611.7210.992.142.87
AMSWAAmerican Sof20190403A32.6816.932.463.6814.4813.25
AMTAmerican Tow20190403A3.112.080.660.881.421.20
AMTBAmerant Banc20190403A294.53263.42206.65235.3956.7728.03
AMTBBAmerant Banc20190403A792.861175.101175.101175.100.000.00
AMTDTD Ameritrad20190403A3.017.991.341.856.656.14
AMTXAemetis, Inc20190403A623.89411.29425.29425.29-14.00-14.00
AMUETRACS Aleri20190403ETN12.5618.4617.2517.321.221.15
AMUBETRACS Aleri20190403ETN46.28
AMWDAmerican Woo20190403A41.1417.673.456.2614.2211.41
AMZAInfraCap MLP20190403ETF16.6313.9610.1210.293.843.67
AMZNAmazon.Com I20190403A2.461.640.771.040.870.61
ANAutoNation,20190403A8.963.460.951.612.511.84
ANABAnaptysBio,20190403A37.7516.218.109.538.126.69
ANATAmerican Nat20190403A59.0830.6314.7415.2915.8915.34
ANDAAndina Acqui20190403A240.2124.3824.3824.380.000.00
ANDEAndersons In20190403A29.3511.152.051.669.099.49
ANETArista Netwo20190403A7.786.112.713.043.403.07
ANFAbercrombie20190403A5.804.300.900.873.403.43
ANGIANGI Homeser20190403A15.456.852.093.234.753.61
ANGLVanEck Vecto20190403ETF4.575.913.083.132.832.78
ANGOAngioDynamic20190403A28.4922.440.143.2322.3019.21
ANHAnworth Mort20190403A24.3919.3813.8013.825.585.56
ANIKAnika Therap20190403A36.5414.554.426.1510.138.39
ANIPANI Pharmace20190403A34.6817.3218.7918.99-1.47-1.67
ANIXAnixa Biosci20190403A104.5783.1038.8252.7244.2830.39
ANSSAnsys Inc20190403A7.163.400.730.982.672.42
ANTMANTHEM, INC.20190403A4.922.300.630.901.671.41
ANYSphere 3D Co20190403A160.03113.2028.9940.5184.1972.67
AOAiShares Core20190403ETF5.816.621.522.375.104.25
AOBCAmerican Out20190403A14.3913.335.285.668.057.66
AOKiShares Core20190403ETF5.385.104.664.610.450.49
AOMiShares Core20190403ETF4.624.461.231.153.233.31
AONAon plc Clas20190403A4.522.271.601.640.670.63
AORiShares Core20190403ETF4.343.716.403.77-2.69-0.06
AOSA.O. Smith C20190403A4.383.071.411.531.661.54
AOSLAlpha and Om20190403A41.6322.167.9310.7014.2311.46
APAmpco-Pittsb20190403A127.7735.6929.0729.116.616.57
APAApache Corpo20190403A3.383.050.650.872.402.18
APAMARTISAN PART20190403A9.943.96-0.610.644.573.32
APDAir Products20190403A4.302.820.871.271.961.55
APDNApplied DNA20190403A121.99164.97128.29138.8236.6726.15
APEIAmerican Pub20190403A51.0120.195.075.4815.1114.71
APENApollo Endos20190403A130.4994.4784.0387.5410.436.93
APHAmphenol Cor20190403A2.891.312.052.59-0.73-1.27
APHAAphria Inc.20190403A10.309.185.995.673.193.51
APLEApple Hospit20190403A6.134.291.992.122.302.17
APLSApellis Phar20190403A43.7534.1231.7036.772.42-2.65
APMAptorum Grou20190403A158.67175.96173.61173.612.352.35
APOApollo Globa20190403A7.904.301.601.662.702.54
APOGApogee Enter20190403A26.7126.337.387.1618.9519.17
APPFAppFolio, In20190403A23.6812.714.184.698.538.02
APPNAppian Corpo20190403A21.8822.968.4115.7814.557.19
APPSDigital Turb20190403A32.9228.1713.2114.2214.9613.95
APRNBlue Apron H20190403A95.6576.4649.3460.6427.1315.83
APTAlpha Pro Te20190403A92.34105.7896.9496.948.848.84
APTOAptose Biosc20190403A89.1651.0442.3340.038.7111.01
APTSPreferred Ap20190403A16.157.993.063.414.934.58
APTVAptiv PLC20190403A4.462.241.351.460.890.78
APTXAptinyx Inc.20190403A42.4837.2220.8923.7916.3413.43
APVOAptevo Thera20190403A91.22111.3693.3994.8517.9716.51
APWCAsia Pacific20190403A43.4743.509.309.3034.2034.20
APYApergy Corpo20190403A14.986.451.352.735.113.72
APYXApyx Medical20190403A51.0641.0213.8613.4927.1627.53
AQBAquaBounty T20190403A97.3663.5835.5537.0528.0326.53
AQMSAqua Metals,20190403A59.1048.7832.1031.7516.6817.02
AQNAlgonquin Po20190403A9.667.994.644.903.343.09
AQSTAquestive Th20190403A119.8672.1452.7454.0219.4018.12
AQUAEvoqua Water20190403A11.639.574.965.664.613.91
ARANTERO RESOU20190403A12.259.293.363.695.935.60
ARAAmerican Ren20190403A68.2439.2013.661.6725.5437.53
ARAVAravive, Inc20190403A360.37108.42102.46101.145.967.27
ARAYAccuray Inco20190403A23.0016.314.225.1612.0911.13
ARCARC Document20190403A146.02106.5596.5094.4910.0512.06
ARCBArcBest Corp20190403A19.1923.154.566.1418.6017.02
ARCCAres Capital20190403A5.776.051.602.204.453.85
ARCEArco Platfor20190403A188.50106.4059.8458.3946.5648.00
ARCHArch Coal, I20190403A17.368.341.762.596.585.75
ARCOARCOS DORADO20190403A21.4214.505.347.319.167.19
ARCTArcturus The20190403A103.6569.7743.9645.8725.8123.90
ARDArdagh Group20190403A35.7016.45-2.69-0.5419.1516.99
ARDSAridis Pharm20190403A1356.63771.86729.25771.8642.610.00
ARDXArdelyx, Inc20190403A55.7842.4113.6814.0028.7428.41
AREAlexandria R20190403A5.202.550.710.831.841.72
ARECAMERICAN RES20190403A426.39435.88432.43432.433.453.45
ARESAres Managem20190403A8.465.383.313.382.072.00
ARGOArgo Group I20190403A29.336.723.414.053.312.67
ARGTGlobal X MSC20190403ETF30.9027.6225.5624.552.063.07
ARIAPOLLO COMME20190403A5.653.932.212.571.711.35
ARKFARK Fintech20190403ETF15.7320.4516.4918.403.962.05
ARKGARK Genomic20190403ETF11.145.993.834.062.171.94
ARKKARK Innovati20190403ETF5.417.260.210.437.066.84
ARKQARK Autonomo20190403ETF16.697.7011.0411.56-3.34-3.86
ARKRArk Restaura20190403A335.04152.0176.7476.7475.2775.27
ARKWARK Next Gen20190403ETF6.4613.248.604.304.638.93
ARLAmerican Rea20190403A352.63329.51329.51329.510.000.00
ARLOArlo Technol20190403A24.6820.236.237.9613.9712.24
ARLPAlliance Res20190403A10.6111.662.194.319.477.34
ARMKARAMARK20190403A3.653.170.270.822.902.35
ARNAArena Pharma20190403A20.6620.114.928.3615.1911.75
ARNCArconic Corp20190403A5.194.410.671.683.742.73
AROCArchrock Inc20190403A11.009.411.372.748.046.67
AROWArrow Financ20190403A139.0170.4651.7251.6118.7418.85
ARPOAerpio Pharm20190403A187.65126.88105.01107.8421.8619.04
ARRARMOUR Resid20190403A5.344.392.623.181.771.21
ARTNAArtesian Res20190403A176.5075.5554.2659.9921.2815.56
ARTWArts-Way Man20190403A182.17103.88100.24100.573.643.31
ARVNArvinas, Inc20190403A106.0550.0434.2134.8015.8315.24
ARWArrow Electr20190403A5.453.021.021.062.001.96
ARWRArrowhead Re20190403A11.277.920.533.877.394.05
ARYAARYA Science20190403A30.57
ASBAssociated B20190403A4.674.080.581.043.503.04
ASCARDMORE SHIP20190403A53.3235.8817.5120.0518.3715.82
ASEAGlobal X FTS20190403ETF108.0096.2696.2296.220.040.04
ASETFlexShares R20190403ETF38.1812.9912.9912.990.000.00
ASFIAsta Funding20190403A595.68209.18209.18209.180.000.00
ASGNASGN Incorpo20190403A11.373.410.871.512.541.90
ASHAshland Glob20190403A7.243.021.651.811.371.21
ASHRXtrackers Ha20190403ETF3.326.395.425.611.040.82
ASHSXtrackers Ha20190403ETF8.748.477.197.691.280.79
ASHXXtrackers MS20190403ETF78.1944.1943.2544.190.950.00
ASIXAdvanSix Inc20190403A27.2913.001.642.3911.3710.61
ASMAvino Silver20190403A117.11151.36123.29123.0028.0728.35
ASMBAssembly Bio20190403A55.7127.9014.0915.6513.8112.25
ASNAAscena Retai20190403A96.4779.3850.3260.0729.0619.22
ASPNAspen Aeroge20190403A124.3282.3668.3674.4214.007.94
ASPSAltisource P20190403A53.5836.297.3313.7028.9622.59
ASPUASPEN GROUP,20190403A220.81143.54120.64123.1822.9020.36
ASRTAssertio The20190403A25.1331.8515.0213.6116.8318.24
ASRVAmeriServ Fi20190403A67.4331.5931.5931.590.000.00
ASTCAstrotech Co20190403A455.56289.66190.09203.3299.5686.34
ASTEAstec Indust20190403A25.6315.472.743.3012.7312.17
ASURAsure Softwa20190403A42.2929.098.5711.7420.5717.40
ASYSAmtech Syste20190403A90.7453.6240.0547.6713.575.95
ATAtlantic Pow20190403A40.2637.1428.5531.088.586.06
ATECAlphatec Hol20190403A161.23154.5563.1164.0191.4390.54
ATENA10 NETWORKS20190403A23.5114.147.378.196.775.95
ATESTCTest Symbol20190403A28.2312.7912.7912.790.000.00
ATESTGTEST SYMBOL20190403A28.3715.9015.8515.850.040.04
ATGEAdtalem Glob20190403A8.503.760.660.983.102.78
ATHAthene Holdi20190403A3.032.360.350.602.011.76
ATHXAthersys, In20190403A87.4473.6052.6347.2420.9726.36
ATIAllegheny Te20190403A6.166.691.762.594.934.10
ATKRAtkore Inter20190403A15.758.653.004.035.664.62
ATLCAtlanticus H20190403A376.122518.211228.061228.061290.161290.16
ATLOAMES Nationa20190403A114.4453.0236.1240.5416.9012.48
ATMPiPath Select20190403ETF10.9212.3511.3214.561.03-2.21
ATNIATN Internat20190403A51.2522.035.277.1116.7714.92
ATNMActinium Pha20190403A93.53105.2263.9165.0241.3140.21
ATNXAthenex, Inc20190403A30.9133.777.189.2226.5924.55
ATOAtmos Energy20190403A4.342.180.670.991.511.19
ATOMAtomera Inco20190403A331.73136.7883.8190.1852.9746.60
ATOSAtossa Thera20190403A75.8857.6937.7539.4919.9318.19
ATRAptarGroup,20190403A9.443.771.242.582.531.19
ATRAAtara Biothe20190403A28.2715.556.355.529.2010.03
ATRCAtriCure, In20190403A24.5312.158.308.463.853.68
ATROAstronics Co20190403A31.1731.175.327.7025.8523.47
ATRSAntares Phar20190403A34.5633.1015.4616.3317.6416.75
ATSGAir Transpor20190403A17.6712.721.203.4811.519.24
ATTOAtento S.A.20190403A65.9631.7910.8911.2420.9020.55
ATUSAltice USA,20190403A4.464.902.382.502.522.41
ATVIActivision B20190403A2.983.022.401.800.621.22
ATXIAvenue Thera20190403A228.06159.15110.76125.3648.3933.79
AUBNAuburn Natio20190403A361.61135.50109.27131.0226.234.48
AUDCAudioCodes L20190403A24.7320.5310.5610.569.979.97
AUGAuryn Resour20190403A142.4985.0014.4330.4670.5754.55
AUMNGolden Miner20190403A219.52243.77125.11127.62118.65116.14
AUPHAurinia Phar20190403A23.5919.114.366.1214.8913.08
AUSFGlobal X Ada20190403ETF18.5718.6018.6018.60-0.01-0.01
AUTOAutoWeb, Inc20190403A308.40178.96151.81156.4427.1522.52
AUYYamana Gold,20190403A39.7832.4521.1123.3011.349.14
AVAAvista Corpo20190403A7.123.571.031.472.542.10
AVAVAeroVironmen20190403A23.0214.177.498.296.685.88
AVBAvalonBay Co20190403A5.563.070.791.032.272.04
AVCOAvalon Globo20190403A144.2691.0058.9364.1032.0726.89
AVDAmerican Van20190403A42.9314.993.155.9811.849.00
AVEOAVEO Pharmac20190403A77.7269.3637.2150.9532.1618.30
AVGOBroadcom Inc20190403A4.322.751.351.061.401.69
AVGRAvinger, Inc20190403A60.1670.8053.6354.6017.1716.20
AVIDAvid Technol20190403A25.4414.936.376.828.568.12
AVLRAvalara, Inc20190403A23.668.984.825.104.163.88
AVNSAvanos Medic20190403A23.6010.935.555.555.385.38
AVNWAviat Networ20190403A465.57127.58128.07127.70-0.48-0.12
AVROAVROBIO, Inc20190403A179.4973.2536.2947.5536.9625.70
AVTAvnet, Inc.20190403A9.095.61-6.52-5.9012.1211.51
AVXLAnavex Life20190403A67.8064.4836.8749.3927.6115.09
AVYAvery Dennis20190403A5.643.211.691.651.521.56
AVYAAvaya Holdin20190403A11.4744.4140.8641.013.623.45
AWIArmstrong Wo20190403A9.398.296.196.102.102.19
AWKAmerican Wat20190403A4.001.810.660.781.141.03
AWRAmerican Sta20190403A10.443.711.251.762.461.95
AWREAware Inc20190403A326.64129.28127.99127.991.301.30
AWTMAware Ultra-20190403ETF5.615.985.985.980.000.00
AWXAvalon Holdi20190403A77.4697.436.338.0591.1089.38
AXAxos Financi20190403A10.126.361.831.934.544.44
AXASAbraxas Petr20190403A75.6268.5715.3210.9453.2457.62
AXDXAccelerate D20190403A46.7020.365.314.8915.0515.47
AXEAnixter Inte20190403A27.2911.806.697.085.114.72
AXGNAxogen, Inc.20190403A31.4313.799.259.684.544.11
AXGTAxovant Gene20190403A86.4375.9835.6635.1840.3240.79
AXJLWisdomTree A20190403ETF25.4726.6826.4426.570.250.11
AXLAmerican Axl20190403A6.976.031.962.504.073.53
AXNXAxonics Modu20190403A86.2860.2931.7537.0728.5423.22
AXPAmerican Exp20190403A1.680.940.240.310.700.63
AXRAMREP Corpor20190403A194.71235.22133.11133.12102.11102.10
AXSAxis Capital20190403A5.012.920.541.032.371.89
AXSMAxsome Thera20190403A26.8520.045.717.1114.3412.93
AXTAAxalta Coati20190403A4.123.460.871.162.592.31
AXTIAXT Inc20190403A33.2624.99-1.235.0826.2219.92
AXUAlexco Resou20190403A125.5196.6350.4462.2846.1934.35
AYAtlantica Yi20190403A7.255.10-1.41-0.996.506.08
AYIAcuity Brand20190403A16.676.901.582.355.324.55
AYTUAytu BioScie20190403A120.8388.5440.3947.9748.1540.57
AYXAlteryx, Inc20190403A11.798.556.536.752.021.80
AZOAutoZone, In20190403A11.065.102.342.512.802.56
AZPNAspen Techno20190403A7.684.082.082.922.001.16
AZREAzure Power20190403A174.72120.58119.80119.790.780.79
AZRXAzurRx BioPh20190403A187.66131.06124.37125.656.695.41
AZZAZZ Inc.20190403A37.1119.178.229.5810.959.59
BBarnes Group20190403A20.8817.337.357.849.989.49
BABoeing Compa20190403A2.571.810.861.100.960.71
BABInvesco Taxa20190403ETF4.664.142.523.141.631.00
BACBank of Amer20190403A3.482.801.521.371.281.43
BAHBooz Allen H20190403A4.712.221.691.750.530.47
BALiPath Series20190403ETN22.4014.8414.8414.840.000.00
BAMBrookfield A20190403A2.182.991.721.901.281.10
BANCBanc of Cali20190403A16.2310.043.213.256.836.79
BANDBandwidth In20190403A30.5516.615.287.3211.109.03
BANXStoneCastle20190403A89.6339.5535.5635.563.993.99
BAPCredicorp LT20190403A11.205.642.242.443.403.19
BAPRInnovator S&20190403ETF17.639.413.868.225.561.19
BASIBioanalytica20190403A207.43144.27151.53141.41-7.262.85
BATRALiberty Medi20190403A25.8192.3010.177.3782.1384.93
BATRKLiberty Medi20190403A19.3349.063.672.7545.3946.31
BATTAmplify Adva20190403ETF32.3110.1910.4810.48-0.30-0.30
BAXBaxter Inter20190403A1.661.240.030.301.210.95
BBBlackBerry L20190403A10.438.003.864.634.143.36
BBAXJPMorgan Bet20190403ETF11.958.687.066.721.621.96
BBBYBed Bath & B20190403A6.197.020.990.816.036.22
BBCVirtus LifeS20190403ETF27.8431.4526.0329.715.421.74
BBCAJPMorgan Bet20190403ETF5.384.023.913.910.110.11
BBCPConcrete Pum20190403A64.3221.5115.2315.236.286.28
BBDCBarings BDC,20190403A12.6411.406.806.934.604.47
BBEUJPMorgan Bet20190403ETF4.423.813.313.280.500.53
BBGIBeasley Broa20190403A158.1182.5568.5168.5014.0414.05
BBHVanEck Vecto20190403ETF6.206.923.763.523.163.40
BBJPJPMorgan Bet20190403ETF5.254.243.583.420.660.82
BBPVirtus LifeS20190403ETF25.6677.6819.3275.9358.361.75
BBREJPMorgan Bet20190403ETF4.039.686.148.743.540.94
BBSAJPMorgan Bet20190403ETF9.177.5111.047.51-3.530.00
BBSIBarrett Busi20190403A75.2627.9313.6011.6614.3316.27
BBUBrookfield B20190403A43.3630.458.7013.5421.7416.90
BBUSJPMorgan Bet20190403ETF4.735.685.895.89-0.21-0.21
BBWBuild-A-Bear20190403A54.3256.948.6716.5548.2640.39
BBXBBX Capital20190403A26.9614.767.047.807.726.97
BBYBest Buy Com20190403A2.392.230.400.691.831.55
BCBrunswick Co20190403A8.363.811.651.932.161.88
BCBPBCB Bancorp20190403A57.6696.0532.9735.2163.0860.84
BCCBoise Cascad20190403A18.728.471.952.516.515.96
BCDAberdeen Sta20190403ETF15.1836.7637.4036.76-0.640.00
BCEBCE, Inc.20190403A2.281.950.981.160.960.79
BCEIBONANZA CREE20190403A28.6016.676.6410.4710.036.20
BCIAberdeen Sta20190403ETF12.096.926.786.650.140.27
BCLIBrainstorm C20190403A49.8137.4217.8823.3419.5314.07
BCMiPath Pure B20190403ETN26.3075.3870.3186.765.07-11.38
BCMLBayCom Corp20190403A185.05110.7460.0060.4550.7450.29
BCOThe Brink's20190403A9.613.461.992.261.471.20
BCOMB Communicat20190403A221.95286.89243.25246.5743.6440.32
BCORBlucora, Inc20190403A19.3326.197.959.9518.2516.24
BCOVBrightcove,20190403A27.8778.7310.6421.9468.0956.79
BCOW1895 Bancorp20190403A295.27270.44270.44270.440.000.00
BCPCBalchem Corp20190403A49.0521.3512.8813.628.477.73
BCRXBioCryst Pha20190403A19.0521.4913.4712.638.028.86
BCSFBain Capital20190403A106.0048.0641.0043.337.064.73
BCTFBancorp 34,20190403A228.66170.17170.12170.170.050.00
BDCBelden Inc.20190403A13.045.731.932.653.813.08
BDCSUBS AG Excha20190403ETN43.5238.7638.6538.760.110.00
BDCZETRACS Wells20190403ETN30.71
BDGEBridge Banco20190403A55.2950.3219.0120.1331.3130.20
BDLFlanigan's E20190403A403.97145.66145.66145.660.000.00
BDNBrandywine R20190403A6.325.053.343.621.721.43
BDRBlonder Tong20190403A103.6764.3564.3564.350.000.00
BDSIBioDelivery20190403A21.1118.66-1.190.5919.8518.07
BDXBecton, Dick20190403A4.071.840.781.121.070.73
BEBloom Energy20190403A32.9817.2210.1810.927.046.30
BEATBioTelemetry20190403A14.787.57-0.431.288.016.29
BECNBeacon Roofi20190403A8.3911.95-2.00-1.9913.9513.94
BELFABel Fuse Inc20190403A348.1469.8369.8369.830.000.00
BELFBBel Fuse Inc20190403A162.37168.20203.72203.65-35.52-35.44
BENFranklin Res20190403A3.182.550.760.761.791.79
BEPBrookfield R20190403A5.375.07-4.191.619.263.46
BERYBerry Global20190403A4.852.761.771.520.991.24
BFABrown-Forman20190403A22.6110.806.556.794.254.00
BFBBrown-Forman20190403A3.702.640.791.381.861.27
BFAMBRIGHT HORIZ20190403A12.114.682.642.992.051.69
BFCBank First C20190403A154.16108.58108.54108.540.050.05
BFINBankFinancia20190403A51.4913.887.658.706.235.18
BFITGlobal X Hea20190403ETF62.1510.2311.4911.36-1.26-1.13
BFORBarron's 40020190403ETF18.8015.2212.2312.292.992.92
BFSSaul Centers20190403A84.2235.9019.2324.8316.6711.07
BFSTBusiness Fir20190403A419.32232.25232.28232.27-0.03-0.02
BGBunge Limite20190403A4.233.610.941.222.682.39
BGCPBGC Partners20190403A17.9316.567.897.568.678.99
BGFVBig 5 Sporti20190403A65.8358.513.816.0954.7152.42
BGGBriggs & Str20190403A14.8610.264.294.485.975.78
BGIBirks Group20190403A436.94192.39189.25189.253.143.14
BGRNiShares Glob20190403ETF21.7115.2815.2815.280.000.00
BGSB&G Foods, I20190403A8.294.881.342.273.542.62
BGSFBG Staffing20190403A71.3956.7345.5146.0811.2110.64
BHBiglari Hold20190403A104.3186.5433.8535.4152.6951.13
BHABiglari Hold20190403A
BHBBar Harbor B20190403A178.3470.8052.3158.4118.4912.39
BHCBausch Healt20190403A4.514.210.070.624.153.60
BHEBenchmark El20190403A9.5910.600.122.6010.488.01
BHFBrighthouse20190403A6.045.560.891.774.683.79
BHLBBerkshire Hi20190403A9.895.451.211.684.233.77
BHRBraemar Hote20190403A21.899.584.354.475.235.11
BHTGBioHiTech Gl20190403A167.32179.49128.95137.2550.5442.23
BHVNBiohaven Pha20190403A27.477.884.612.943.264.94
BIBProShares Ul20190403ETF11.799.036.245.622.793.40
BIBLInspire 10020190403ETF34.7712.5912.0912.490.490.10
BICKFirst Trust20190403ETF37.0819.7718.8718.850.890.92
BIGBig Lots, In20190403A7.583.830.210.553.623.28
BIIBBiogen Inc.20190403A4.272.390.490.931.901.46
BILSPDR Bloombe20190403ETF1.090.950.950.950.000.00
BIMIBOQI Interna20190403A401.40279.14184.38187.7894.7791.36
BIOBio-Rad Labo20190403A18.145.822.943.482.712.17
BIOBBio-Rad Labo20190403A98.37
BIOCBiocept, Inc20190403A99.7490.3675.9879.5714.3710.78
BIOLBiolase, Inc20190403A148.8589.7321.8721.8767.8567.85
BIOXBioceres Cro20190403A131.0899.2023.2539.9675.9559.24
BIPBrookfield I20190403A6.245.141.861.813.283.33
BISProShares Ul20190403ETF18.9212.67-7.17-3.6919.8416.36
BIVVanguard Int20190403ETF1.250.780.290.360.490.42
BIZDVanEck Vecto20190403ETF24.3910.359.849.850.510.50
BJBJs Wholesal20190403A7.304.401.612.332.792.07
BJANInnovator S&20190403ETF27.2024.2523.3922.330.871.92
BJKVanEck Vecto20190403ETF30.2128.9621.4621.547.507.42
BJRIBJ's Restaur20190403A12.725.801.111.844.693.95
BJULInnovator S&20190403ETF13.684.574.974.16-0.410.40
BKBank of New20190403A2.111.960.891.031.070.93
BKCCBlackRock Ca20190403A18.0216.9211.7411.725.185.20
BKDBrookdale Se20190403A15.2211.856.376.915.484.95
BKEThe Buckle,20190403A13.206.462.401.834.074.64
BKEPBlueknight E20190403A99.6884.4278.3278.336.106.08
BKFiShares MSCI20190403ETF11.276.245.475.700.770.54
BKHBlack Hills20190403A8.383.591.031.182.572.41
BKIBlack Knight20190403A6.933.551.272.502.271.05
BKLNInvesco Seni20190403ETF4.422.811.942.110.870.70
BKNGBooking Hold20190403A8.273.522.310.711.173.01
BKSCBank of Sout20190403A136.5547.936.616.6141.3141.31
BKTIBK Technolog20190403A73.63389.5672.727.88316.84381.68
BKUBankunited,20190403A7.195.291.171.624.113.66
BKYIBIO-key Inte20190403A393.76354.70280.01283.5574.6971.15
BLBlackLine, I20190403A16.3316.568.909.097.667.47
BLBDBlue Bird Co20190403A30.4516.292.522.6013.7813.69
BLCMBellicum Pha20190403A44.7027.8025.878.781.9319.02
BLCNReality Shar20190403ETF31.0831.2913.7813.7817.5117.52
BLDTopBuild Cor20190403A20.4012.955.317.237.645.72
BLDPBallard Powe20190403A33.0131.496.4111.8525.1319.65
BLDRBuilders Fir20190403A14.4419.663.524.2116.1415.45
BLESInspire Glob20190403ETF129.9352.0450.9150.911.131.13
BLFSBioLife Solu20190403A42.9947.7132.9033.8214.8013.89
BLHYVirtus Newfl20190403ETF71.3743.1643.1643.160.000.00
BLINBridgeline D20190403A201.02195.28154.13154.0541.1541.23
BLKBlackrock, I20190403A8.104.542.162.162.382.38
BLKBBlackbaud, I20190403A16.847.131.952.605.184.54
BLLBall Corpora20190403A2.561.65-2.50-0.354.162.00
BLMNBloomin' Bra20190403A8.3217.774.325.1113.4612.71
BLNKBlink Chargi20190403A67.5266.7953.8554.1712.9412.62
BLOKAmplify Tran20190403ETF16.0812.148.5210.063.622.08
BLPHBellerophon20190403A154.3246.1940.2541.485.954.71
BLUEbluebird bio20190403A16.618.171.062.057.106.11
BLVVanguard Lon20190403ETF3.492.080.911.081.170.99
BLXBanco Latino20190403A32.8522.2118.4819.503.722.71
BMCHBMC Stock Ho20190403A12.827.933.913.544.034.39
BMIBadger Meter20190403A24.488.95-0.010.898.968.06
BMLPDorsey Wrigh20190403ETF105.8073.9673.9673.960.000.00
BMOBank of Mont20190403A1.631.181.091.110.090.08
BMRABIOMERICA IN20190403A337.8582.1067.6367.6314.4714.47
BMRCBank of Mari20190403A58.9339.3516.3520.1523.0119.20
BMRNBioMarin Pha20190403A6.794.371.221.763.152.61
BMTCBryn Mawr Ba20190403A32.5817.437.438.6310.008.80
BMYBristol-Myer20190403A2.173.092.122.050.971.05
BNDVanguard Tot20190403ETF1.241.150.620.530.530.63
BNDCFlexShares C20190403ETF31.5510.7510.7510.750.000.00
BNDWVanguard Tot20190403ETF6.7211.06-2.02-1.6213.0812.68
BNDXVanguard Tot20190403ETF1.802.001.921.980.090.04
BNEDBarnes & Nob20190403A24.5021.9210.5411.0211.3810.90
BNFTBenefitfocus20190403A17.326.851.292.205.564.65
BNGOBionano Geno20190403A573.76248.76107.30107.30141.46141.46
BNSBank of Nova20190403A1.921.730.480.611.251.12
BNSOBonso Electr20190403A464.13422.82419.35419.353.483.48
BOCHBank of Comm20190403A56.5833.1128.3328.354.774.76
BOCTInnovator S&20190403ETF23.5615.337.477.477.867.86
BOHBank of Hawa20190403A11.804.861.522.363.342.50
BOKFBOK Financia20190403A13.987.252.73-0.924.528.17
BOMNBoston Omaha20190403A183.9296.9074.9577.7721.9519.13
BONDPIMCO Active20190403ETF1.971.160.861.010.300.15
BOOMDMC Global I20190403A36.7427.7714.4116.2513.3611.52
BOOTBoot Barn Ho20190403A13.015.563.173.242.382.32
BOSCB.O.S. Bette20190403A168.25304.45292.97292.9711.4811.48
BOSSGlobal X Fou20190403ETF34.3020.9818.3318.092.652.89
BOTJBank of the20190403A394.18235.83191.31191.3144.5244.52
BOTZGlobal X Fun20190403ETF4.814.693.84-0.490.855.18
BOUTInnovator IB20190403ETF70.0325.5522.8423.232.712.32
BOXBOX, INC.20190403A6.004.822.382.602.452.22
BOXLBoxlight Cor20190403A138.8388.8271.0375.7317.7913.09
BPFHBoston Priva20190403A12.0019.283.5510.4915.748.79
BPMCBlueprint Me20190403A20.4914.982.764.9012.2210.08
BPMPBP Midstream20190403A26.8614.507.789.716.724.79
BPMXBioPharmX Co20190403A34.8657.2248.3949.218.848.15
BPOPPopular Inc20190403A8.834.58-1.711.516.293.07
BPRNThe Bank of20190403A142.4895.9392.1392.913.813.02
BPTBP Prudhoe B20190403A22.9813.863.166.0510.697.81
BPTHBio-Path Hol20190403A63.3664.3232.9138.6831.4125.64
BPYBrookfield P20190403A4.824.060.660.963.403.10
BRBroadridge F20190403A5.173.281.632.171.651.11
BRCBrady Corpor20190403A13.584.481.401.913.082.58
BREWCraft Brew A20190403A37.9331.2415.9817.5815.2613.66
BRFVanEck Vecto20190403ETF36.8435.7536.4236.39-0.67-0.64
BRGBluerock Res20190403A19.8919.0915.5312.753.576.34
BRIDBridgford Fo20190403A567.91634.05593.28614.3540.7819.70
BRKABerkshire Ha20190403A0.020.030.02
BRKBBERKSHIRE HA20190403A1.781.701.131.440.570.26
BRKLBrookline Ba20190403A13.5110.668.445.062.225.62
BRKRBruker Corpo20190403A6.513.16-0.230.523.392.64
BRKSBrooks Autom20190403A18.6119.303.153.6616.1615.64
BRNBarnwell Ind20190403A257.56150.18126.79126.7923.3923.39
BROBrown & Brow20190403A3.633.380.751.242.632.14
BRPABig Rock Par20190403A48.29
BRQSBorqs Techno20190403A1241.64
BRTBRT Apartmen20190403A45.6638.1535.7136.332.441.83
BRXBRIXMOR PROP20190403A5.486.703.464.003.262.72
BRYBerry Corpor20190403A28.8120.226.167.1014.0613.12
BRZUDirexion Dai20190403ETF7.033.893.222.650.671.23
BSAEInvesco Bull20190403ETF14.0915.2010.6215.204.580.00
BSBEInvesco Bull20190403ETF14.368.558.558.550.000.00
BSCEInvesco Bull20190403ETF11.440.200.200.200.000.00
BSCKInvesco Bull20190403ETF4.813.893.593.590.300.30
BSCLInvesco Bull20190403ETF5.453.693.013.010.680.68
BSCMInvesco Bull20190403ETF5.413.613.513.180.100.42
BSCNInvesco Bull20190403ETF7.994.664.554.520.120.14
BSCOInvesco Bull20190403ETF6.027.747.017.010.730.73
BSCPInvesco Bull20190403ETF10.305.876.285.64-0.420.23
BSCQInvesco Bull20190403ETF11.406.206.066.060.150.15
BSCRInvesco Bull20190403ETF25.3318.4017.5817.600.820.81
BSCSInvesco Bull20190403ETF18.2319.3219.3519.07-0.030.24
BSDEInvesco Bull20190403ETF67.3369.8769.8769.870.000.00
BSETBassett Furn20190403A261.59141.61129.12132.8612.498.75
BSGMBioSig Techn20190403A113.8899.1880.4379.6318.7519.54
BSIGBrightSphere20190403A10.217.281.392.095.905.19
BSJKInvesco Bull20190403ETF4.522.591.811.810.780.78
BSJLInvesco Bull20190403ETF7.483.002.342.520.670.48
BSJMInvesco Bull20190403ETF11.043.913.633.710.290.20
BSJNInvesco Bull20190403ETF21.937.366.086.281.281.08
BSJOInvesco Bull20190403ETF25.039.749.749.740.000.00
BSJPInvesco Bull20190403ETF23.3311.2410.9310.930.310.31
BSJQInvesco Bull20190403ETF17.265.654.344.241.311.40
BSMBlack Stone20190403A25.5625.70-3.302.2629.0023.45
BSQRBSQUARE Corp20190403A496.92417.71413.68413.684.024.02
BSRRSierra Banco20190403A93.7132.9026.9426.835.966.07
BSTCBioSpecifics20190403A96.3065.6547.3248.1718.3417.48
BSVVanguard Sho20190403ETF1.260.930.750.780.180.15
BSVNBank7 Corp.20190403A314.29109.2572.33108.3636.920.89
BSXBoston Scien20190403A2.638.8710.889.47-2.00-0.58
BTAIBioXcel Ther20190403A236.87178.44108.79113.0169.6665.43
BTALAGFiQ U.S. M20190403ETF27.2816.5816.7516.37-0.170.21
BTEBaytex Energ20190403A60.3352.1923.9230.3028.2721.89
BTECPrincipal He20190403ETF42.4713.115.619.787.503.33
BTGB2Gold Corp.20190403A36.3231.5623.6124.687.956.88
BTNBallantyne S20190403A357.17206.6579.2579.55127.40127.10
BTUPeabody Ener20190403A11.599.15-0.470.029.629.13
BURLBURLINGTON S20190403A6.242.940.831.432.111.51
BUSEFirst Busey20190403A15.3424.987.738.2217.2616.76
BUYUSCF SummerH20190403ETF138.06
BUYNUSCF SummerH20190403ETF99.78
BVBrightView H20190403A41.5510.374.024.386.355.99
BVALBrand Value20190403ETF17.138.438.438.430.000.00
BVSNBroadvision20190403A494.20296.31288.76288.767.547.54
BWBabcock & Wi20190403A86.56111.3481.6678.9229.6932.45
BWABorgWarner I20190403A3.733.071.131.171.951.90
BWBBridgewater20190403A72.7241.1937.6638.713.542.48
BWENBroadwind En20190403A220.00176.4687.6687.7288.8088.74
BWFGBankwell Fin20190403A160.3188.9436.9736.5551.9752.38
BWLABowl America20190403A261.39194.36194.36194.360.000.00
BWXSPDR Bloombe20190403ETF4.2013.663.545.1810.118.52
BWXTBWX Technolo20190403A10.004.131.631.782.512.35
BWZSPDR Bloombe20190403ETF51.8538.6038.3738.370.220.22
BXThe Blacksto20190403A3.652.852.111.970.740.88
BXCBlueLinx Hol20190403A37.9716.939.1710.487.766.44
BXGBluegreen Va20190403A39.5429.637.438.5522.2021.08
BXMTBlackstone M20190403A3.072.421.541.550.880.87
BXPBoston Prope20190403A4.322.440.901.251.541.19
BXSBancorpSouth20190403A9.036.662.873.223.833.48
BYByline Banco20190403A26.1231.23-2.35-1.6733.5832.90
BYDBoyd Gaming20190403A7.176.950.660.576.296.38
BYFCBroadway Fin20190403A519.38527.97311.37390.60216.61137.37
BYLDiShares Yiel20190403ETF12.214.962.274.702.700.26
BYSIBeyondSpring20190403A264.17196.55160.67165.3335.8831.22
BZHBeazer Homes20190403A20.099.022.534.226.494.80
BZQProShares Ul20190403ETF11.075.736.045.38-0.300.35
CCitigroup In20190403A1.611.650.930.310.711.34
CAAPCorporacion20190403A56.8723.8315.8117.288.026.55
CAASChina Automo20190403A241.65129.26122.21126.247.043.01
CABOCable One, I20190403A24.6216.2313.7314.712.400.97
CACCamden Natio20190403A65.2228.0817.9923.9710.094.11
CACCCredit Accep20190403A27.9716.0110.0111.206.004.81
CACGClearBridge20190403ETF28.1916.2514.2114.452.031.79
CACICACI INTERNA20190403A19.278.044.735.733.312.31
CADECadence Banc20190403A5.984.912.242.232.682.67
CAECAE INC20190403A7.399.130.182.848.956.30
CAGConagra Bran20190403A3.683.732.422.511.321.22
CAHCardinal Hea20190403A2.902.581.701.740.880.84
CAICAI Internat20190403A30.5211.123.274.327.856.79
CAKECheesecake F20190403A9.525.640.000.245.645.39
CALCaleres Inc20190403A14.647.161.892.365.274.80
CALACalithera Bi20190403A45.2039.00-3.24-2.1842.2441.18
CALFPacer US Sma20190403ETF9.9224.5617.4126.297.15-1.73
CALMCal-Maine Fo20190403A11.555.790.750.795.045.01
CALXCALIX, INC.20190403A32.0016.535.216.1411.3110.38
CAMPCalAmp Corp.20190403A16.7716.248.158.928.097.32
CAMTCamtek Ltd20190403A30.3225.9912.6814.8713.3111.13
CAPEiPath Shille20190403ETN15.9714.059.019.265.044.79
CAPLCrossAmerica20190403A26.0015.0310.0311.225.003.81
CAPRCapricor The20190403A99.3957.909.328.5748.5849.33
CARAvis Budget20190403A9.504.67-0.27-0.494.945.15
CARACara Therape20190403A22.0912.424.495.647.936.78
CARECARTER BANK20190403A126.7359.3054.8554.884.444.41
CARGCarGurus, In20190403A16.568.963.034.085.934.88
CAROCarolina Fin20190403A50.0218.198.578.009.6110.18
CARSCars.com Inc20190403A11.677.384.053.873.333.51
CARVCarver Banco20190403A645.29497.17493.16497.174.010.00
CARZFirst Trust20190403ETF26.8526.2626.2626.260.000.00
CASACasa Systems20190403A21.9414.268.269.396.004.88
CASHMeta Financi20190403A14.498.562.883.625.684.93
CASICASI Pharmac20190403A75.9578.3422.1715.0056.1663.34
CASSCass Informa20190403A74.4839.5020.4722.7419.0416.76
CASYCasey's Gene20190403A12.825.641.582.524.063.12
CATCaterpillar20190403A2.512.190.800.711.391.47
CATBCatabasis Ph20190403A56.0632.8915.3317.8417.5615.06
CATCCAMBRIDGE BA20190403A340.20240.49240.49240.490.000.00
CATHGlobal X S&P20190403ETF10.9831.8131.1631.340.660.47
CATMCardtronics20190403A29.8310.124.635.075.495.05
CATOCATO CORP20190403A21.579.100.910.788.198.32
CATSCatasys Inc.20190403A79.1353.9116.8010.9237.1142.99
CATYCathay Gener20190403A10.538.195.395.612.822.58
CBChubb Limite20190403A2.922.131.061.091.081.04
CBANColony Bankc20190403A261.13103.6995.8096.577.897.12
CBATCBAK Energy20190403A123.5486.3966.0665.7120.3320.68
CBAYCymabay Ther20190403A23.3014.8910.507.934.406.97
CBBCincinnati B20190403A30.9020.6811.6412.929.047.76
CBFVCB Financial20190403A409.77217.12111.04111.04106.08106.08
CBIOCatalyst Bio20190403A51.9232.5813.3715.0419.2117.54
CBLCBL& Associa20190403A66.5955.5621.9024.5133.5130.90
CBLICleveland Bi20190403A509.98308.47339.00339.00-30.53-30.53
CBMBCBM Bancorp,20190403A107.44
CBMGCellular Bio20190403A80.1641.390.152.6341.2538.76
CBNKCapital Banc20190403A383.31214.7857.3562.70157.43152.09
CBOECboe Global20190403A5.313.672.422.131.251.55
CBONVanEck Vecto20190403ETF63.2462.2462.2462.240.000.00
CBPOChina Biolog20190403A13.968.421.202.017.236.42
CBRECBRE GROUP,20190403A2.902.821.091.201.731.63
CBRLCracker Barr20190403A9.184.751.251.443.503.31
CBSHCommerce Ban20190403A8.123.431.051.062.382.37
CBTCabot Corpor20190403A12.216.252.442.963.813.29
CBTXCBTX, Inc. C20190403A86.6170.0611.4719.6558.5950.41
CBUCommunity Ba20190403A20.4915.23-1.18-1.5416.4016.77
CBZCBIZ, Inc.20190403A16.389.60-0.300.889.908.71
CCThe Chemours20190403A7.934.371.872.832.501.54
CCBCoastal Fina20190403A155.894.163.533.520.630.63
CCBGCapital City20190403A105.5437.5929.4730.808.126.78
CCCClarivate An20190403A61.7124.2718.4018.935.875.33
CCCLChina Cerami20190403A104.6872.3352.7158.0719.6214.26
CCDCalamos Dyna20190403A31.5519.7516.7816.812.972.95
CCEPCoca-Cola Eu20190403A3.861.831.281.630.550.20
CCFChase Corpor20190403A127.1654.5544.7147.509.847.05
CCHCollier Cree20190403A84.0132.8927.8427.845.055.05
CCICrown Castle20190403A3.253.141.391.561.751.58
CCJCameco Corpo20190403A8.606.560.621.015.955.55
CCKCrown Holdin20190403A5.902.801.141.341.651.45
CCLCarnival Cor20190403A1.993.282.142.201.141.09
CCLPCSI Compress20190403A72.6547.4817.8715.2329.6132.25
CCMPCabot Microe20190403A15.395.892.762.803.133.09
CCNECNB Financia20190403A149.7857.7148.3753.959.343.76
CCOClear Channe20190403A65.5233.3812.9414.5520.4418.83
CCOICogent Commu20190403A18.3710.131.012.189.127.96
CCORCore Alterna20190403ETF21.4741.9038.2438.373.663.54
CCRCONSOL Coal20190403A138.4466.8448.0956.8918.759.95
CCRCChina Custom20190403A260.21233.52127.27150.15106.2583.37
CCRNCross Countr20190403A31.6124.01-5.66-7.5229.6731.53
CCSCENTURY COMM20190403A14.199.763.654.996.114.77
CCXIChemoCentryx20190403A28.8312.223.543.578.688.65
CDAYCeridian HCM20190403A15.535.812.053.733.762.08
CDCVictoryShare20190403ETF8.776.135.005.891.120.23
CDECoeur Mining20190403A25.5722.139.7310.2412.4011.88
CDEVCentennial R20190403A12.0210.624.864.965.775.66
CDKCDK Global,20190403A5.377.070.313.506.763.56
CDLVictoryShare20190403ETF12.338.687.368.651.320.03
CDLXCardlytics,20190403A67.3031.2314.4717.0116.7614.22
CDMOAvid Bioserv20190403A43.2428.9215.8618.9513.069.96
CDNACareDx, Inc.20190403A24.7917.654.966.2812.6911.36
CDNSCadence Desi20190403A2.432.35-0.10-0.692.453.04
CDORCondor Hospi20190403A234.68114.2964.1384.4050.1529.89
CDRCedar Realty20190403A31.5325.1214.8516.1010.269.02
CDTXCidara Thera20190403A125.8075.8539.0132.9536.8342.90
CDWCDW Corporat20190403A5.822.660.721.011.941.65
CDXCChromaDex Co20190403A63.2841.5026.1327.1115.3714.39
CDXSCodexis, Inc20190403A17.8515.161.003.4114.1611.75
CDZICADIZ, Inc.20190403A43.1222.8020.3117.572.495.23
CECelanese Cor20190403A5.683.150.070.543.082.61
CECECeco Environ20190403A43.0222.4410.018.8812.4313.55
CEFSSaba Closed-20190403ETF18.009.459.258.930.200.53
CEICamber Energ20190403A104.30100.5287.7995.7312.734.79
CEIXCONSOL Energ20190403A25.0810.662.943.887.726.78
CELCellcom Isra20190403A84.3254.7424.2421.5030.5133.24
CELCCelcuity Inc20190403A678.77367.92325.85328.4142.0839.51
CELHCelsius Hold20190403A72.6251.8910.6616.7241.2335.17
CELPCypress Envi20190403A130.52122.8391.7591.7531.0831.08
CEMBiShares J.P.20190403ETF24.5723.8623.7023.670.160.19
CEMIChembio diag20190403A52.2228.5121.7424.856.773.66
CENTCentral Gard20190403A25.7818.990.711.0818.2817.91
CENTACentral Gard20190403A19.607.112.262.424.854.69
CENXCentury Alum20190403A12.3412.024.935.707.106.34
CEPUCentral Puer20190403A44.4624.5910.6813.4513.9111.14
CEQPCrestwood Eq20190403A19.358.553.204.705.353.85
CERCCerecor Inc.20190403A84.4559.0569.9964.54-10.95-5.49
CERNCerner Corp20190403A3.342.581.691.510.881.06
CERSCerus Corp20190403A17.1523.264.785.0418.4818.23
CETVCentral Euro20190403A29.7028.16-1.050.5229.2127.64
CETXCEMTREX INC.20190403A301.44217.18186.85183.3530.3333.83
CEVACEVA Inc.20190403A33.4716.356.647.789.718.57
CEWWisdomTree20190403ETF6.9022.8122.1222.120.690.69
CEYVictoryShare20190403ETF18.978.5310.259.56-1.72-1.03
CEZVictoryShare20190403ETF10.733.743.743.740.000.00
CFCF Industrie20190403A3.562.450.811.081.641.37
CFAVictoryShare20190403ETF11.5410.4511.4510.06-1.000.39
CFBICommunity Fi20190403A95.7464.8525.3825.3839.4839.48
CFBKCentral Fede20190403A265.82198.77204.32204.32-5.55-5.55
CFFACF Finance A20190403A127.66
CFFIC&F Financia20190403A75.9645.7044.2044.611.501.09
CFFNCapitol Fede20190403A8.1846.665.975.7640.6840.90
CFGCitizens Fin20190403A2.992.731.031.221.701.50
CFMSConformis, I20190403A49.7141.9813.6913.7028.3128.31
CFOVictoryShare20190403ETF11.636.925.855.871.081.06
CFRCullen/Frost20190403A11.595.411.932.153.483.26
CFRXContraFect C20190403A79.4768.9529.7930.5639.1638.38
CFXColfax Corpo20190403A4.593.291.161.222.092.07
CGThe Carlyle20190403A13.517.556.645.860.911.70
CGACHINA GREEN20190403A196.15159.52158.82158.820.700.70
CGBDTCG BDC, Inc20190403A11.208.507.735.670.782.83
CGCCanopy Growt20190403A5.674.412.172.092.242.32
CGENCompugen Ltd20190403A76.1636.2322.4223.1013.8113.13
CGIXCancer Genet20190403A111.74215.39200.94201.7614.4513.64
CGNXCognex Corp20190403A7.0226.134.7115.7121.4310.42
CGOCalamos Glob20190403A155.88152.26131.52131.1420.7421.12
CGWInvesco S&P20190403ETF8.1417.5217.6517.84-0.13-0.32
CHADDirexion Dai20190403ETF12.158.015.385.752.632.25
CHAPChaparral En20190403A59.3937.4622.4427.3715.0210.09
CHAUDirexion Dai20190403ETF3.973.893.032.990.860.91
CHCIComstock Hol20190403A565.60303.20296.86296.866.356.35
CHCOCity Holding20190403A44.2117.195.035.2112.1711.99
CHCTCommunity He20190403A33.6618.9310.9111.128.027.81
CHDChurch & Dwi20190403A4.542.610.101.332.511.28
CHDNChurchill Do20190403A21.0910.215.535.874.674.34
CHEChemed Corpo20190403A19.787.404.885.312.532.10
CHEFThe Chef's W20190403A25.0914.652.863.1511.7911.50
CHEKCheck-Cap Lt20190403A134.77133.20123.50134.999.70-1.79
CHEPAGFiQ U.S. M20190403ETF96.985.205.205.200.000.00
CHFSCHF Solution20190403A117.5096.3780.0576.2316.3220.14
CHGGCHEGG, INC.20190403A6.964.432.172.362.272.08
CHGXChange Finan20190403ETF26.8229.51-2.3816.3031.9013.22
CHHChoice Hotel20190403A7.352.621.622.691.00-0.08
CHICalamos Conv20190403A11.2911.348.659.272.692.07
CHICGlobal X MSC20190403ETF192.82112.3896.0799.0616.3113.32
CHIEGlobal X MSC20190403ETF274.31190.69190.69190.690.000.00
CHIHGlobal X MSC20190403ETF64.8643.5843.5843.580.000.00
CHIIGlobal X MSC20190403ETF91.0933.7533.7533.750.000.00
CHIKGlobal X MSC20190403ETF67.4137.4837.4837.480.000.00
CHIMGlobal X MSC20190403ETF126.5150.5939.9741.0410.629.56
CHIQGlobal X MSC20190403ETF19.6125.535.678.4919.8617.04
CHISGlobal X MSC20190403ETF127.3557.49-10.37-10.3767.8567.85
CHIUGlobal X MSC20190403ETF97.91
CHIXGlobal X MSC20190403ETF11.338.055.996.542.061.52
CHKChesapeake E20190403A31.7126.0614.1416.9911.919.07
CHKPCheck Point20190403A4.922.340.570.591.761.74
CHMAChiasma, Inc20190403A82.5443.3338.0024.725.3318.61
CHMGChemung Fina20190403A270.3486.79102.89103.73-16.09-16.94
CHMICHERRY HILL20190403A14.5610.062.304.417.775.66
CHNALoncar China20190403ETF19.8627.684.224.7023.4722.98
CHNRChina Natura20190403A351.38320.49320.49320.490.000.00
CHRACharah Solut20190403A152.30100.2182.1579.9318.0620.28
CHRSCoherus BioS20190403A26.1221.9212.3417.749.584.17
CHRWC.H. Robinso20190403A4.197.541.542.926.004.63
CHSChicos FAS,20190403A23.9118.6914.6815.274.013.42
CHTRCharter Comm20190403A4.582.400.600.981.801.42
CHUYChuy's Holdi20190403A32.5515.337.477.667.877.68
CHWCalamos Glob20190403A15.7610.046.146.463.903.58
CHYCalamos Conv20190403A15.0419.399.0810.5810.318.80
CICIGNA Corpor20190403A4.062.220.281.001.951.23
CIACitizens, In20190403A54.0730.7212.8518.5317.8712.19
CIBRFirst Trust20190403ETF20.1511.408.799.582.611.82
CIDVictoryShare20190403ETF34.7232.1432.1432.140.000.00
CIDMCinedigm Cor20190403A218.61229.16268.52230.03-39.36-0.87
CIENCiena Corpor20190403A2.992.510.971.091.541.42
CIFSChina Intern20190403A115.8581.3072.5771.568.739.74
CIGIColliers Int20190403A16.437.914.524.573.393.34
CILVictoryShare20190403ETF20.87
CIMChimera Inve20190403A5.364.273.563.510.710.76
CINFCincinnati F20190403A5.126.472.702.193.784.28
CINRCINER RESOUR20190403A88.8634.8630.1230.124.754.75
CIOCITY OFFICE20190403A15.9710.876.967.123.913.75
CIRCIRCOR Inter20190403A70.2421.667.3210.6314.3411.03
CITCIT Group In20190403A6.653.240.860.922.382.32
CIVBCivista Banc20190403A63.2337.10-8.26-6.3445.3643.44
CIXComp X Inter20190403A238.97163.38118.66118.6644.7244.72
CIZVictoryShare20190403ETF38.0216.3515.0215.871.330.48
CIZNCitizens Hol20190403A551.41
CJJDChina Jo-Jo20190403A57.4642.5822.0025.9520.5816.64
CKHSeacor Holdi20190403A47.3914.422.002.3112.4212.11
CKPTCheckpoint T20190403A487.93275.10245.61248.5529.4826.54
CKXCKX Lands, I20190403A494.97114.5235.2991.4179.2323.11
CLColgate-Palm20190403A1.611.250.200.391.050.86
CLARClarus Corpo20190403A28.0534.039.167.7924.8726.24
CLBCore Laborat20190403A16.368.314.334.483.983.82
CLBKColumbia Fin20190403A54.7067.0133.7933.3633.2233.65
CLBSCaladrius Bi20190403A206.52101.9150.0249.9951.9051.92
CLCTCollectors U20190403A58.0328.489.7915.4118.6913.07
CLDBCORTLAND BNC20190403A224.82202.76202.76202.760.000.00
CLDRCloudera, In20190403A9.287.752.463.015.294.74
CLDTCHATHAM LODG20190403A12.867.162.433.254.743.91
CLDXCelldex Ther20190403A40.4033.3417.7118.7015.6314.64
CLFCleveland-Cl20190403A9.399.563.434.196.105.36
CLFDClearfield,20190403A160.4558.0145.0546.7912.9611.22
CLGXCorelogic, I20190403A9.645.022.252.972.782.05
CLHClean Harbor20190403A10.414.871.902.043.012.83
CLIMack-Cali Re20190403A8.315.600.991.774.613.82
CLIRClearSign Te20190403A314.96296.27235.98236.8160.2959.46
CLIXProShares Lo20190403ETF21.8041.5027.7324.4613.7717.04
CLMTCalumet Spec20190403A103.7959.3821.1333.0138.2526.37
CLNCColony Credi20190403A25.2112.625.455.907.176.72
CLNEClean Energy20190403A33.3330.9510.4311.3920.5119.56
CLNYColony Capit20190403A18.2513.028.148.364.874.66
CLPRClipper Real20190403A77.6535.5126.7130.908.804.61
CLPSCLPS Incorpo20190403A160.61208.00179.28194.4628.7213.55
CLRCONTINENTAL20190403A8.834.552.021.722.532.83
CLRBCellectar Bi20190403A142.3474.6163.9668.3210.666.29
CLRGIQ Chaikin U20190403ETF26.6114.5414.0514.050.490.49
CLROClearOne, In20190403A250.11178.06171.03171.217.026.85
CLSCelestica, I20190403A11.748.755.005.273.753.48
CLSDClearside Bi20190403A78.2788.6947.3048.8941.3939.81
CLSNCelsion Corp20190403A106.0168.9841.8750.0627.1118.92
CLTLInvesco Trea20190403ETF2.842.132.132.130.000.00
CLUBTown Sports20190403A93.7476.4922.0433.1754.4643.33
CLVSClovis Oncol20190403A15.9512.715.856.126.876.60
CLWClearwater P20190403A23.9113.032.384.3110.658.72
CLWTEuro Tech Ho20190403A301.20266.53222.18230.6244.3535.90
CLXClorox Compa20190403A3.932.430.580.841.841.58
CLXTCalyxt, Inc.20190403A81.7341.2524.8321.0816.4220.18
CMCanadian Imp20190403A2.391.651.441.410.210.24
CMAComerica Inc20190403A3.394.130.991.833.142.30
CMBSiShares CMBS20190403ETF12.267.567.187.180.380.38
CMCCommercial M20190403A6.048.144.254.853.893.29
CMCLCaledonia Mi20190403A145.7899.1797.8697.861.321.32
CMCOColumbus McK20190403A49.0118.266.746.5411.5211.72
CMCSAComcast Corp20190403A2.502.380.040.802.341.58
CMCTCIM Commerci20190403A238.13169.74168.24168.241.491.49
CMDCantel Medic20190403A12.674.471.312.023.162.46
CMDYiShares Bloo20190403ETF30.6914.0613.5614.060.500.00
CMECME Group In20190403A3.614.070.210.343.863.73
CMFiShares Cali20190403ETF3.993.201.451.321.761.88
CMGChipotle Mex20190403A7.774.111.912.132.201.98
CMICummins Inc.20190403A5.382.820.620.852.201.97
CMLSCumulus Medi20190403A105.9771.3638.0844.4333.2826.93
CMOCapstead Mor20190403A11.998.393.463.874.934.47
CMPCompass Mine20190403A22.7012.965.136.317.826.64
CMPRCimpress PLC20190403A23.5411.705.077.327.425.75
CMRECostamare In20190403A22.4716.706.616.2010.0810.50
CMRXChimerix, In20190403A60.5543.4918.2919.2825.1924.20
CMSCMS Energy C20190403A1.921.650.300.491.351.16
CMTCore Molding20190403A270.29246.10183.85183.8562.2562.25
CMTLComtech Tele20190403A36.0112.905.234.047.678.85
CNXtrackers MS20190403ETF17.2114.7615.3113.62-0.551.14
CNACNA Financia20190403A7.175.402.793.352.612.06
CNATConatus Phar20190403A80.2967.6133.8042.2833.8225.33
CNBKACentury Banc20190403A182.73123.55114.33114.339.229.22
CNCCentene Corp20190403A3.022.410.580.911.831.50
CNCEConcert Phar20190403A44.7528.4511.3515.1117.1013.34
CNCRLoncar Cance20190403ETF31.9944.3123.5624.5320.7519.78
CNDTConduent Inc20190403A7.916.041.962.744.073.28
CNETChinaNet Onl20190403A161.86149.23128.22131.1321.0118.10
CNFRConifer Hold20190403A219.96443.19429.23429.2313.9513.95
CNHICNH INDUSTRI20190403A9.236.262.933.383.332.88
CNICanadian Nat20190403A2.172.382.452.18-0.070.21
CNKCinemark Hol20190403A6.723.381.061.362.322.02
CNMDCONMED Corpo20190403A19.0210.876.267.164.613.71
CNNECannae Holdi20190403A24.4018.9012.7613.516.145.39
CNOCNO Financia20190403A6.275.472.803.172.662.29
CNOBCenter Banco20190403A29.1317.485.515.3011.9712.18
CNPCenterPoint20190403A3.344.422.742.991.681.43
CNQCanadian Nat20190403A3.603.050.740.972.312.09
CNSCohen & Stee20190403A19.648.192.833.325.364.87
CNSLConsolidated20190403A11.738.864.604.674.264.19
CNSTConstellatio20190403A191.2283.9160.8567.1723.0716.75
CNTYCentury Casi20190403A31.3125.9420.8821.225.064.72
CNXCNX Resource20190403A9.798.221.912.926.305.24
CNXMCNX Midstrea20190403A21.9713.178.548.264.634.92
CNXNPC Connectio20190403A77.3128.6218.3519.6910.278.93
CNXTVanEck Vecto20190403ETF13.9011.7111.7010.410.021.31
CNYAiShares MSCI20190403ETF12.319.8810.768.99-0.880.88
COGlobal Cord20190403A40.0421.3913.4512.967.948.43
COCPCocrystal Ph20190403A357.17265.82265.82265.820.000.00
CODACoda Octopus20190403A115.5989.2054.9450.7934.2638.41
CODICompass Dive20190403A22.7010.6910.8411.49-0.15-0.80
CODXCo-Diagnosti20190403A119.4570.7155.6759.5715.0511.14
COFCapital One20190403A2.694.060.891.033.173.03
COGCabot Oil &20190403A4.126.494.795.421.701.07
COHNCohen & Comp20190403A512.89316.90217.69220.9699.2295.94
COHRCoherent Inc20190403A16.837.212.793.174.424.04
COHUCohu Inc20190403A17.6312.576.077.766.504.81
COKECoca-Cola Co20190403A61.3118.7110.6311.727.866.94
COLBColumbia Ban20190403A12.967.531.721.895.815.64
COLDAmericold Re20190403A5.813.99-0.501.564.502.43
COLLCollegium Ph20190403A25.7715.847.3910.278.455.57
COLMColumbia Spo20190403A15.976.892.483.074.413.82
COMDirexion Aus20190403ETF21.337.318.328.37-1.01-1.05
COMBGraniteShare20190403ETF14.2811.6612.7612.77-1.09-1.11
COMMCommScope Ho20190403A4.818.181.781.836.406.35
COMTiShares Comm20190403ETF17.5726.5223.5725.392.951.13
CONECyrusOne Inc20190403A7.2912.721.811.8910.9110.84
CONNConn's Inc.20190403A14.549.411.832.617.586.80
COOThe Cooper C20190403A8.373.041.471.871.571.17
COOPMr. Cooper G20190403A21.4725.93-1.301.0127.2324.92
COPConocoPhilli20190403A1.8212.8312.0111.950.850.90
COPXGlobal X Cop20190403ETF18.8014.0711.8012.052.272.03
CORCoresite Rea20190403A11.075.191.612.003.573.19
CORECore Mark Ho20190403A18.208.841.241.327.607.53
CORPPIMCO Invest20190403ETF7.402.703.453.00-0.75-0.30
CORRCorEnergy In20190403A33.8418.344.136.6914.2211.65
CORTCorcept Ther20190403A13.3312.545.076.327.476.22
CORVCorrevio Pha20190403A81.3956.3533.9225.7622.4330.59
COSTCostco Whole20190403A2.912.740.270.622.472.12
COTYCOTY INC20190403A8.9113.0910.6810.952.482.16
COUPCoupa Softwa20190403A12.8011.075.585.305.495.77
COWiPath Series20190403ETN23.1522.1724.0021.87-1.830.31
COWNCowen Inc. C20190403A26.4415.435.564.699.8810.75
COWZPacer US Cas20190403ETF6.535.193.054.682.290.51
CPCanadian Pac20190403A5.313.460.691.172.762.28
CPACopa Holding20190403A18.444.101.442.072.662.02
CPAHCounterpath20190403A359.30228.02215.06215.0612.9612.96
CPBCampbell Sou20190403A3.232.630.570.912.061.72
CPECallon Petro20190403A13.7510.874.255.246.585.62
CPFCentral Paci20190403A13.007.331.362.065.975.27
CPGCRESCENT POI20190403A32.4027.875.566.7322.3121.14
CPHCCanterbury P20190403A455.40242.83222.52220.5520.3122.28
CPHIChina Pharma20190403A129.84147.13135.62135.7011.5111.43
CPICPI Inflatio20190403ETF18.565.375.375.370.000.00
CPIXCumberland P20190403A413.83447.20409.37436.7337.8310.47
CPKChesapeake U20190403A44.6527.0218.5619.358.467.67
CPLGCorePoint Lo20190403A18.3910.566.147.034.423.52
CPLPCapital Prod20190403A29.3415.997.418.178.587.81
CPRICapri Holdin20190403A4.181.900.080.811.821.09
CPRTCopart Inc20190403A4.434.000.480.833.523.17
CPRXCatalyst Pha20190403A20.7217.222.142.6315.0814.59
CPSCooper-Stand20190403A30.3111.957.896.424.065.52
CPSHCPS Technolo20190403A397.10308.94291.14298.3317.8010.61
CPSIComputer Pro20190403A49.7513.037.558.765.484.27
CPSSConsumer Por20190403A116.53132.3159.3048.5973.0183.72
CPSTCapstone Tur20190403A79.8061.0948.2151.4512.889.32
CPTCamden Prope20190403A6.634.530.591.433.943.11
CPTACapitala Fin20190403A27.1023.2212.3514.4210.878.80
CQPCheniere Ene20190403A17.9310.736.086.254.654.48
CQQQInvesco Chin20190403ETF7.412.962.302.650.660.32
CRCrane Compan20190403A12.123.731.321.402.412.33
CRAICRA Internat20190403A60.1842.3025.7323.0416.5819.27
CRAKVanEck Vecto20190403ETF41.0647.1869.0769.07-21.89-21.89
CRBNiShares MSCI20190403ETF9.4711.7111.7111.710.000.00
CRBPCorbus Pharm20190403A25.4021.6011.8511.669.759.94
CRCCalifornia R20190403A18.8512.066.327.335.744.73
CRDACrawford & C20190403A55.9440.8739.0439.861.841.02
CRDBCrawford & C20190403A49.16177.3640.3341.36137.03136.01
CREECree Inc20190403A7.608.714.764.643.954.07
CREGChina Recycl20190403A118.10121.86107.32110.8914.5510.97
CREXCREATIVE REA20190403A257.84182.39106.68142.3675.7140.04
CRHMCRH Medical20190403A58.6934.6828.8027.425.887.27
CRICarter's Inc20190403A10.004.621.572.213.062.41
CRISCuris Inc20190403A104.4065.9949.4852.9916.5112.99
CRKComstock Res20190403A32.5817.355.464.5111.8912.85
CRLCharles Rive20190403A9.313.592.012.421.581.17
CRMsalesforce.c20190403A2.351.360.090.201.271.15
CRMDCorMedix Inc20190403A46.3336.8020.4423.7516.3513.07
CRMTAmerica's Ca20190403A34.6219.5411.4812.238.057.30
CRNTCeragon Netw20190403A29.7924.2611.7014.5012.559.76
CRNXCrinetics Ph20190403A181.0479.2343.9547.2435.2931.99
CRONCronos Group20190403A8.716.530.531.176.005.36
CROPIQ Global Ag20190403ETF16.817.567.567.560.000.00
CROXCrocs, Inc.20190403A10.9010.367.728.072.632.29
CRSCarpenter Te20190403A20.488.044.194.493.853.55
CRSPCRISPR Thera20190403A28.9512.394.037.248.365.15
CRTCross Timber20190403A102.2324.6916.3615.588.339.12
CRUSCirrus Logic20190403A9.284.972.001.932.973.04
CRVLCorvel Corp20190403A52.8523.3910.4611.1112.9312.27
CRVSCorvus Pharm20190403A117.0968.9335.2236.3233.7132.61
CRWSCrown Crafts20190403A169.6597.9791.8885.546.0912.42
CRYCryoLife, In20190403A22.6414.742.984.2311.7610.51
CSAVictoryShare20190403ETF22.9919.0818.0518.051.021.02
CSBVictoryShare20190403ETF22.3714.9813.7713.501.211.48
CSBRChampions On20190403A119.8079.1847.6546.8931.5332.29
CSCOCisco System20190403A1.802.570.781.151.791.42
CSDInvesco S&P20190403ETF41.847.567.567.560.000.00
CSFVictoryShare20190403ETF10.1921.0216.6617.854.353.16
CSFLCenterState20190403A6.6814.251.12-0.0413.1314.30
CSGPCoStar Group20190403A16.607.302.873.364.443.94
CSGSCSG Systems20190403A23.5911.456.566.934.894.52
CSIICardiovascul20190403A17.247.923.304.034.613.88
CSIQCanadian Sol20190403A14.669.252.713.726.545.53
CSLCarlisle Com20190403A10.304.202.142.272.051.93
CSLTCASTLIGHT HE20190403A33.3023.2514.168.999.0914.26
CSMProShares La20190403ETF8.184.813.133.401.681.41
CSMLIQ Chaikin U20190403ETF20.1616.5215.8315.830.680.68
CSODCornerstone20190403A15.716.342.522.823.823.52
CSPICSP Inc.20190403A1105.20623.04516.65583.13106.3939.91
CSQCalamos Stra20190403A12.2318.5517.3317.531.211.01
CSSEChicken Soup20190403A127.8781.6555.5452.6826.1128.97
CSTECaesarstone20190403A44.8429.327.798.1721.5321.15
CSTMConstellium20190403A15.1728.2919.8324.028.634.43
CSTRCapStar Fina20190403A78.07133.5395.8096.7537.7336.78
CSUCapital Seni20190403A47.8727.8113.4513.0214.3614.79
CSVCarriage Ser20190403A24.4918.22-7.75-0.6725.9718.89
CSWCCapital Sout20190403A43.0825.4521.4621.993.993.46
CSWICSW Industri20190403A62.3746.2721.6322.3324.6423.94
CSXCSX Corporat20190403A1.732.560.431.382.141.19
CTASCintas Corp20190403A7.594.432.462.721.971.71
CTBCooper Tire20190403A16.6316.966.258.5610.708.40
CTBICommunity Tr20190403A65.1726.0615.3018.0810.777.99
CTEKCynergisTek,20190403A52.5451.1646.1038.925.0512.24
CTGComputer Tas20190403A91.8571.4473.8873.69-2.45-2.26
CTHRCharles & Co20190403A186.58183.20173.99177.639.215.57
CTIBYunhong CTI20190403A1219.25337.52309.54337.5227.970.00
CTICCTI BioPharm20190403A30.2263.5738.0738.1525.5025.42
CTLCenturyLink,20190403A8.156.480.772.435.714.05
CTLTCATALENT, IN20190403A7.493.781.031.222.752.56
CTMXCytomX Thera20190403A28.0616.484.806.2911.6810.19
CTOConsolidated20190403A141.7740.7322.9431.6817.799.05
CTRAContura Ener20190403A34.9818.8015.1716.243.632.56
CTRCCentric Bran20190403A308.64189.88159.26160.3630.6229.52
CTRECARTRUST REI20190403A9.115.432.463.092.972.34
CTRMCastor Marit20190403A311.47228.54205.47200.2523.0728.29
CTRNCiti Trends,20190403A37.4917.64-0.73-0.3018.3717.93
CTSCTS Corporat20190403A20.3110.335.735.824.604.51
CTSHCognizant Te20190403A1.503.221.120.362.102.87
CTSOCytosorbents20190403A40.3837.005.952.5331.0534.47
CTTCATCHMARK TI20190403A19.4512.295.285.977.026.33
CTXRCitius Pharm20190403A180.56116.2170.3162.4445.9153.77
CTXSCitrix Syste20190403A3.094.56-0.971.025.533.54
CUBCubic Corpor20190403A28.0010.866.486.554.384.31
CUBAHerzfeld Car20190403A141.9670.5629.5838.8940.9831.67
CUBECubeSmart20190403A3.514.360.971.813.392.55
CUBICUSTOMERS BA20190403A23.007.983.503.784.484.20
CUECue Biopharm20190403A61.3564.773.353.3661.4261.41
CUICUI Global,20190403A200.59297.32151.13151.13146.19146.19
CULPCulp, Inc.20190403A150.8571.6867.4866.864.204.82
CUOContinental20190403A278.12123.54-77.20-77.20200.74200.74
CUREDirexion Dai20190403ETF7.726.973.674.743.302.23
CUROCURO Group H20190403A42.5422.6912.4311.3010.2811.39
CUTInvesco MSCI20190403ETF23.5418.5120.1219.85-1.62-1.35
CUTRCutera, Inc.20190403A29.8612.761.052.1011.7110.65
CUZCousins Prop20190403A10.389.103.664.445.444.66
CVACovanta Hold20190403A7.045.132.502.482.632.64
CVBFCVB Financia20190403A8.9027.16-4.82-4.3431.9831.51
CVCOCavco Indust20190403A45.3618.3910.4711.057.927.34
CVCYCentral Vall20190403A92.67195.00193.55193.551.451.45
CVECenovus Ener20190403A11.139.451.893.237.566.20
CVEOCIVEO CORPOR20190403A52.2346.7728.1729.3518.6017.42
CVETCovetrus, In20190403A12.2312.923.101.489.8211.44
CVGICommercial V20190403A29.6719.169.209.589.959.57
CVGWCalavo Growe20190403A27.7113.674.587.369.096.31
CVICVR ENERGY,20190403A13.648.423.374.165.054.26
CVIACovia Holdin20190403A71.1944.2831.7032.3512.5811.93
CVLTCommault Sys20190403A8.596.68-0.951.847.634.84
CVLYCodorus Vall20190403A369.59195.02173.61182.2021.4112.82
CVMCel-Sci Corp20190403A43.1737.7431.2133.066.534.68
CVNACarvana Co.20190403A18.5369.9463.0664.346.885.59
CVRChicago Rive20190403A396.88241.25214.54239.7526.701.50
CVSCVS HEALTH C20190403A1.954.513.553.880.970.64
CVTICovenant Tra20190403A33.1316.760.011.3416.7515.42
CVUCPI Aerostru20190403A94.5273.8819.8419.0454.0454.85
CVVCVD Equipmen20190403A225.66143.47118.98134.2124.489.26
CVXChevron Corp20190403A1.811.260.690.670.570.59
CVYInvesco Zack20190403ETF42.7631.4229.5329.641.901.78
CWCurtiss-Wrig20190403A9.643.161.371.921.791.24
CWBSPDR Bloombe20190403ETF1.931.741.281.290.460.45
CWBCCommunity We20190403A266.2168.38-63.45-38.03131.83106.41
CWBRCohBar, Inc.20190403A153.30122.6874.8069.4947.8853.19
CWCOConsolidated20190403A61.4950.9512.4112.8138.5438.14
CWEBDirexion Dai20190403ETF18.0322.3320.9617.621.374.71
CWENClearway Ene20190403A10.136.062.472.903.593.16
CWENAClearway Ene20190403A12.246.435.694.910.741.52
CWHCamping Worl20190403A17.6711.944.604.967.346.98
CWISPDR MSCI AC20190403ETF3.232.64-1.230.873.861.66
CWKCushman & Wa20190403A9.226.562.492.444.074.12
CWSAdvisorShare20190403ETF66.9125.8225.8225.820.000.00
CWSTCasella Wast20190403A23.6413.194.967.608.225.59
CWTCalifornia W20190403A12.066.331.812.754.523.58
CXDCChina XD Pla20190403A319.21111.7298.67101.2513.0510.48
CXOCONCHO RESOU20190403A7.523.261.321.771.941.49
CXPCOLUMBIA PRO20190403A4.933.721.401.382.312.34
CXSEWisdomTree T20190403ETF18.1211.229.299.391.941.84
CXWCoreCivic, I20190403A8.145.311.421.493.893.82
CYCypress Semi20190403A6.355.941.172.434.773.51
CYANCyanotech Co20190403A186.8987.1887.1887.180.000.00
CYBWisdomTree20190403ETF75.1535.7412.0722.8223.6712.92
CYBECyberoptics20190403A136.9185.6175.2075.0210.4110.59
CYBRCyberArk Sof20190403A13.238.902.472.806.436.10
CYCCCyclacel Pha20190403A99.6280.3858.2558.1922.1322.19
CYCNCyclerion Th20190403A159.3790.8269.52119.4421.35-28.57
CYDChina Yuchai20190403A35.1832.9326.9325.766.017.17
CYHCommunity He20190403A27.2321.3515.1814.816.176.52
CYRNCYREN Ltd.20190403A176.23114.8368.1372.0246.7042.82
CYRXCryoPort, In20190403A38.1421.898.248.4813.6513.40
CYTKCytokinetics20190403A31.6518.605.756.9512.8511.65
CZAInvesco Zack20190403ETF26.6513.9111.5811.582.322.32
CZNCCitizens & N20190403A125.2659.0454.7057.584.331.46
CZRCaesars Ente20190403A11.1910.792.774.118.026.68
CZWICitizens Com20190403A148.61119.36122.92122.92-3.56-3.56
CZZCosan Limite20190403A9.627.662.923.384.744.28
DDominion Ene20190403A1.942.601.081.211.521.40
DACDanaos Corpo20190403A162.5780.7163.9664.4616.7516.25
DAIOData I/O Cor20190403A76.9169.0031.2229.8837.7839.12
DAKTDaktronics I20190403A38.4023.3014.4815.038.828.27
DALDelta Air Li20190403A1.982.150.710.581.441.57
DALIFirst Trust20190403ETF22.4919.5317.3917.612.141.92
DALTAnfield Capi20190403ETF85.0663.7445.1241.6118.6222.13
DANDana Incorpo20190403A6.145.140.300.724.844.42
DARDARLING INGR20190403A6.155.001.532.373.472.63
DAREDare Bioscie20190403A142.03104.4874.5875.9629.9028.51
DAUDExchange-Tra20190403ETN56.64
DAXGlobal X Fun20190403ETF27.5646.6647.1847.18-0.52-0.52
DBDeutsche Ban20190403A11.659.373.144.196.235.18
DBAWXtrackers MS20190403ETF19.5016.9818.2916.98-1.310.00
DBDDiebold Nixd20190403A9.458.681.812.206.876.48
DBEFXtrackers MS20190403ETF3.142.671.932.200.740.47
DBEMXtrackers MS20190403ETF41.5418.6332.0632.25-13.43-13.63
DBEUXtrackers MS20190403ETF3.462.791.802.310.990.47
DBEZXtrackers MS20190403ETF9.028.989.739.73-0.75-0.75
DBGRXtrackers MS20190403ETF22.2922.7923.4422.81-0.65-0.02
DBIDesigner Bra20190403A6.554.271.771.712.512.56
DBJPXtrackers MS20190403ETF2.682.191.451.650.740.54
DBLVAdvisorShare20190403ETF84.9872.9194.0682.72-21.15-9.80
DBVTDBV Technolo20190403A24.7719.345.025.6214.3213.73
DBXDropbox, Inc20190403A5.856.310.381.135.935.17
DCARDropCar, Inc20190403A104.1481.4250.4259.5531.0021.87
DCHFExchange-Tra20190403ETN12.7921.8712.4121.879.460.00
DCIDonaldson Co20190403A7.844.433.083.351.351.08
DCODucommun Inc20190403A41.2021.687.798.5113.8913.17
DCOMDime Communi20190403A28.2217.843.944.5713.9013.27
DCPDCP Midstrea20190403A17.216.093.774.002.322.09
DCPHDeciphera Ph20190403A55.5523.7611.4213.5012.3510.27
DDD3D Systems C20190403A9.788.442.553.415.895.03
DDGProshares Sh20190403ETF33.8925.6125.6125.610.000.00
DDIVFirst Trust20190403ETF22.505.565.565.560.000.00
DDLSWisdomTree D20190403ETF32.4915.2413.6215.241.620.00
DDMProShares Ul20190403ETF2.122.16-0.130.782.291.38
DDSDillards Inc20190403A16.167.943.243.734.704.22
DDWMWisdomTree D20190403ETF20.0512.1010.8211.421.280.68
DEDeere & Comp20190403A4.462.980.710.942.272.05
DEAEasterly Gov20190403A9.827.574.045.013.522.56
DECKDeckers Outd20190403A11.394.691.241.703.462.99
DEEFXtrackers FT20190403ETF52.1424.1424.1624.14-0.020.00
DEFInvesco Defe20190403ETF30.8418.8114.7317.684.081.13
DEFAiShares Adap20190403ETF31.3261.6261.6261.620.000.00
DEIDouglas Emme20190403A3.762.700.751.241.951.46
DELLDell Technol20190403A4.324.340.781.093.553.25
DEMWisdomTree E20190403ETF2.972.982.082.130.900.85
DENNDENNY'S CORP20190403A9.3520.2010.268.679.9411.53
DESWisdomTree U20190403ETF4.365.633.333.512.302.12
DESPDespegar.com20190403A18.368.003.964.734.043.27
DEURExchange-Tra20190403ETN13.028.167.136.831.031.33
DEUSXtrackers Ru20190403ETF9.428.377.798.340.590.03
DEWWisdomTree G20190403ETF14.0614.0213.8712.770.151.25
DFEWisdomTree E20190403ETF4.011.610.810.960.800.65
DFENDirexion Dai20190403ETF15.4412.149.1210.833.021.31
DFFNDIFFUSION PH20190403A229.49125.33103.09105.1022.2420.22
DFINDonnelley Fi20190403A34.2711.425.645.805.785.63
DFJWisdomTree J20190403ETF5.753.141.062.222.080.92
DFNDReality Shar20190403ETF12.75
DFNLDavis Select20190403ETF28.118.878.858.860.020.01
DFSDiscover Fin20190403A2.742.170.430.621.731.55
DGDollar Gener20190403A3.422.401.101.011.301.39
DGAZVelocityShar20190403ETN10.3617.1313.6813.393.463.74
DGBPExchange-Tra20190403ETN15.308.757.387.381.371.37
DGICADonegal Grou20190403A180.41111.96106.25107.265.714.70
DGICBDonegal Grou20190403A519.78763.081014.101014.10-251.01-251.01
DGIIDigi Interna20190403A30.5520.728.7911.3811.939.33
DGLDVelocityShar20190403ETF4.974.682.562.332.122.35
DGLYDigital Ally20190403A141.46132.1696.3091.5335.8640.63
DGPDB Gold Doub20190403ETN27.4726.4725.5525.420.921.06
DGREWisdomTree T20190403ETF42.8315.4214.4414.550.980.87
DGROiShares Core20190403ETF2.712.160.691.171.460.98
DGRSWisdomTree T20190403ETF24.8415.5314.3514.571.180.96
DGRWWisdomTree T20190403ETF2.872.681.291.581.391.10
DGSWisdomTree E20190403ETF9.219.988.217.831.772.15
DGTSPDR Global20190403ETF15.649.853.662.936.196.93
DGXQuest Diagno20190403A4.313.391.731.901.661.49
DGZDB Gold Shor20190403ETN52.4955.7353.5853.252.152.48
DHID.R. Horton20190403A2.812.391.081.231.311.16
DHILDiamond Hill20190403A74.9833.6926.8025.266.898.43
DHRDanaher Corp20190403A2.231.240.170.531.070.71
DHSWisdomTree U20190403ETF3.263.442.773.180.670.26
DHTDHT HOLDINGS20190403A22.2418.287.6510.7810.627.50
DHXDHI Group, I20190403A66.3241.6524.8729.1716.7812.48
DIASPDR Dow Jon20190403ETF0.580.480.110.150.370.33
DIALColumbia Div20190403ETF13.1517.3717.3017.230.070.15
DIGProShares Ul20190403ETF4.914.040.240.343.813.70
DIMWisdomTree I20190403ETF13.795.122.762.912.352.20
DINDine Brands20190403A17.898.041.933.466.114.58
DINTDavis Select20190403ETF29.4616.6516.6516.650.000.00
DIODDiodes Inc20190403A18.9924.260.660.6123.6023.67
DISThe Walt Dis20190403A1.092.041.711.470.330.57
DISCADiscovery, I20190403A4.264.761.102.033.662.74
DISCBDiscovery, I20190403A1275.53
DISCKDiscovery, I20190403A4.045.360.720.634.644.74
DISHDISH Network20190403A3.686.45-0.091.206.545.25
DITAMCON Distri20190403A340.02
DIVGlobal X Sup20190403ETF8.5916.753.092.9913.6613.76
DIVAAGFiQ Hedged20190403ETF63.6853.0550.5850.582.472.47
DIVBiShares U.S.20190403ETF126.7670.62-451.39-451.39522.00522.00
DIVCC-Tracks Exc20190403ETN131.97
DIVOAmplify CWP20190403ETF36.2319.5810.5316.539.053.05
DIVYReality Shar20190403ETF54.7576.7468.0768.078.678.67
DJCIETRACS Linke20190403ETN32.2626.6826.1926.420.500.26
DJCODaily Journa20190403A
DJDInvesco Dow20190403ETF16.1010.3510.5210.32-0.180.02
DJPiPath Bloomb20190403ETN4.364.053.433.540.620.52
DJPYExchange-Tra20190403ETN12.038.9412.938.94-3.990.00
DKDelek US Hol20190403A11.885.401.341.394.064.02
DKLDELEK LOGIST20190403A65.0036.3033.0633.473.232.83
DKSDick's Sport20190403A5.083.080.991.132.101.96
DLADelta Appare20190403A187.62163.39125.34123.5738.0539.83
DLBDolby Labora20190403A7.813.510.290.743.222.77
DLBRVelocityShar20190403ETN91.12
DLHCDLH Holdings20190403A122.34143.70143.31143.750.39-0.06
DLNWisdomTree U20190403ETF2.284.260.891.533.372.73
DLNGDYNAGAS LNG20190403A54.1939.4713.3426.0226.1313.45
DLPHDelphi Techn20190403A15.397.693.484.134.213.56
DLPNDolphin Ente20190403A128.23116.06115.35115.940.700.12
DLRDigital Real20190403A5.528.790.912.797.886.01
DLSWisdomTree I20190403ETF5.827.044.043.463.003.59
DLTHDuluth Holdi20190403A30.2421.636.558.6515.0912.99
DLTRDollar Tree20190403A3.012.801.121.551.681.25
DLXDeluxe Corpo20190403A9.583.832.352.681.471.14
DMACDiaMedica Th20190403A354.98282.28247.55245.7034.7336.59
DMLPDorchester M20190403A65.15103.4290.9298.6912.504.73
DMPIDelMar Pharm20190403A168.69161.59100.9298.5360.6763.06
DMRCDigimarc Cor20190403A72.7848.4628.4429.8720.0318.59
DMREDeltaShares20190403ETF33.43
DMRLDeltaShares20190403ETF44.719.619.619.610.000.00
DMRMDeltaShares20190403ETF44.7014.085.35-14.278.7328.35
DMRSDeltaShares20190403ETF45.4357.6326.8746.5330.7711.10
DNJRGolden Bull20190403A1029.49768.02649.04724.31118.9843.70
DNKNDunkin' Bran20190403A6.965.112.352.532.762.58
DNLWisdomTree G20190403ETF21.8615.3115.9614.82-0.650.49
DNLIDenali Thera20190403A26.9620.082.033.1018.0416.97
DNNDenison Mine20190403A66.22167.73145.46144.7322.2723.00
DNOWNOW INC.20190403A12.71122.32123.26126.81-0.94-4.47
DNRDenbury Reso20190403A45.6935.5222.2024.4113.3111.09
DODiamond Offs20190403A9.428.053.214.204.843.85
DOCPHYSICIANS R20190403A5.724.964.113.140.851.82
DOCUDocuSign, In20190403A7.276.701.091.175.625.53
DOGProShares Sh20190403ETF1.841.700.520.661.191.04
DOGSArrow Dogs o20190403ETF175.37
DOGZDogness (Int20190403A247.77142.28115.95118.4826.3323.80
DOLWisdomTree I20190403ETF10.397.877.077.400.800.47
DOMODomo, Inc. C20190403A27.5932.0528.0628.113.983.93
DONWisdomTree U20190403ETF3.752.370.270.432.101.94
DOOWisdomTree i20190403ETF11.406.616.126.600.490.01
DOOOBRP Inc. Com20190403A17.7815.506.136.289.379.22
DOORMASONITE INT20190403A23.199.684.625.445.064.24
DORMDorman Produ20190403A24.168.781.903.046.885.73
DOVDover Corpor20190403A4.152.281.131.311.150.96
DOWDow Inc.20190403A3.624.540.291.784.252.76
DOXAmdocs Limit20190403A4.682.15-0.120.292.261.86
DPSTDirexion Dai20190403ETF20.2618.8810.798.908.099.97
DPWDPW Holdings20190403A99.9295.5761.8376.4633.7919.13
DPZDomino's Piz20190403A8.585.102.852.982.252.11
DRADDigirad Corp20190403A218.88286.78246.32245.4840.4641.30
DREDuke Realty20190403A3.312.620.650.951.961.67
DRHDiamondRock20190403A9.207.493.583.923.913.56
DRIDarden Resta20190403A3.642.421.321.341.101.09
DRIODarioHealth20190403A451.68307.76307.56307.730.200.03
DRIPDirexion Dai20190403ETF10.269.123.564.265.574.85
DRIVGlobal X Aut20190403ETF44.1171.3771.4472.25-0.06-0.87
DRNDirexion Dai20190403ETF60.7825.0514.8622.9110.192.14
DRNADicerna Phar20190403A30.1420.1610.109.8910.0710.28
DRQDril-Quip, I20190403A24.728.113.503.674.614.44
DRRMarket Vecto20190403ETN571.30115.94132.19132.19-16.25-16.25
DRRXDurect Corp20190403A139.2072.9970.7970.962.202.03
DRSKAptus Define20190403ETF12.987.356.977.270.380.08
DRVDirexion Dai20190403ETF28.1525.0714.1814.6910.8910.38
DRWWisdomTree G20190403ETF10.5711.075.029.236.041.84
DSDrive Shack20190403A46.8125.9514.0813.7911.8612.15
DSEDuff & Phelp20190403A31.4620.4417.6318.122.812.32
DSGXDescartes Sy20190403A10.005.882.392.583.493.29
DSIiShares MSCI20190403ETF3.054.331.240.893.093.44
DSKEDaseke, Inc.20190403A33.3530.209.5511.2820.6518.91
DSLVVelocityShar20190403ETF13.7110.100.801.129.308.98
DSPGDSP Group In20190403A29.8722.848.079.8414.7813.00
DSSDocument Sec20190403A105.7678.1555.7961.9622.3616.19
DSSIDiamond S Sh20190403A50.0626.1223.0023.633.122.49
DSTLDistillate U20190403ETF12.6113.6413.8513.64-0.210.00
DSWLDeswell Indu20190403A264.03227.52227.52227.520.000.00
DSXDiana Shippi20190403A38.0539.2424.8419.5514.4019.73
DTDWisdomTree U20190403ETF3.802.604.743.43-2.15-0.84
DTEDTE Energy C20190403A3.631.830.430.571.401.26
DTEADAVIDsTEA In20190403A146.6087.5491.9382.68-4.394.86
DTECALPS Disrupt20190403ETF49.8027.4827.4827.480.000.00
DTHWisdomTree I20190403ETF10.975.80-2.884.538.681.28
DTILPrecision Bi20190403A76.0077.4038.5846.1038.8231.31
DTNWisdomTree U20190403ETF3.382.271.711.290.550.97
DTODB Crude Oil20190403ETN210.4969.4862.8063.366.676.12
DTSSDatasea Inc.20190403A642.77207.3012.1312.13195.17195.17
DUGProShares Ul20190403ETF8.585.84-3.21-4.209.0510.04
DUKDuke Energy20190403A1.421.490.170.331.331.17
DURAVanEck Vecto20190403ETF7.3314.0512.8212.911.231.14
DUSADavis Select20190403ETF25.089.189.189.180.000.00
DUSLDirexion Dai20190403ETF27.7726.2318.6020.167.646.07
DUSTDirexion Dai20190403ETF5.635.291.231.604.043.69
DVADaVita Inc.20190403A5.372.970.290.922.682.04
DVAXDynavax Tech20190403A20.0714.948.238.786.716.15
DVDDover Motors20190403A57.2641.476.586.5834.8934.89
DVLUFirst Trust20190403ETF45.39138.83138.15138.150.690.69
DVNDevon Energy20190403A3.693.010.921.362.091.65
DVOLFirst Trust20190403ETF28.1726.8123.2223.223.583.58
DVPDeep Value E20190403ETF15.528.286.967.221.321.06
DVYiShares Sele20190403ETF1.391.420.800.580.630.85
DVYAiShares Asia20190403ETF7.820.922.472.38-1.55-1.47
DVYEiShares Emer20190403ETF7.116.550.677.865.88-1.31
DWASInvesco DWA20190403ETF16.4416.4015.5515.780.850.61
DWATArrow Invest20190403ETF134.5047.5047.5047.500.000.00
DWCRArrow DWA Co20190403ETF101.9141.6641.6641.660.000.00
DWFISPDR Dorsey20190403ETF17.355.455.455.450.000.00
DWLDDavis Select20190403ETF29.0725.3524.9925.330.360.02
DWMWisdomTree I20190403ETF10.284.425.435.05-1.01-0.62
DWMCAdvisorShare20190403ETF116.47130.33130.11130.330.220.00
DWMFWisdomTree I20190403ETF55.8820.6820.6820.680.000.00
DWPPFirst Trust20190403ETF39.8038.3133.5533.554.764.76
DWSHAdvisorShare20190403ETF33.3421.9317.0118.474.923.45
DWSNDawson Geoph20190403A81.8034.2316.5615.2017.6619.03
DWXSPDR S&P Int20190403ETF4.942.761.621.711.141.06
DXDynex Capita20190403A16.5113.0211.4411.431.551.57
DXCDXC Technolo20190403A4.792.780.821.451.961.33
DXCMDexCom, Inc.20190403A10.999.902.473.297.436.61
DXDProShares Ul20190403ETF3.613.221.340.691.882.53
DXGEWisdomTree G20190403ETF15.1213.8713.2813.280.590.59
DXJWisdomTree J20190403ETF1.953.192.042.141.151.05
DXJSWisdomTree J20190403ETF27.6712.4910.3410.812.151.68
DXLGDestination20190403A95.3223.0210.348.6212.6814.40
DXPEDXP Enterpri20190403A62.8215.217.757.867.467.35
DXYNDixie Group20190403A207.86119.52111.31111.318.208.20
DYDycom Indust20190403A18.6110.784.816.095.974.74
DYLSWisdomTree D20190403ETF13.009.9610.5010.48-0.54-0.52
DYNFBlackRock U.20190403ETF8.6923.0323.0323.030.000.00
DYNTDynatronics20190403A315.81419.84419.84419.840.000.00
DZKDirexion Dai20190403ETF33.0450.5529.5647.4021.003.15
DZSIDASAN Zhone20190403A224.54133.8075.5698.2958.2335.51
DZZDB Gold Doub20190403ETN90.8953.5035.2333.1318.2720.37
EAElectronic A20190403A3.793.250.891.002.352.24
EAFGrafTech Int20190403A11.278.141.913.166.234.99
EAGGiShares ESG20190403ETF8.207.157.147.150.010.00
EARNELLINGTON RE20190403A19.469.316.566.512.752.80
EARSAuris Medica20190403A101.21188.05147.48157.6140.5730.44
EASGXtrackers MS20190403ETF18.5815.7915.7915.790.000.00
EASIAmplify EASI20190403ETF12.3248.9548.9548.950.000.00
EASTEASTSIDE DIS20190403A261.91110.8755.0337.1255.8473.75
EATBrinker Inte20190403A9.614.541.571.662.972.88
EBEventbrite,20190403A27.8311.296.149.315.141.98
EBAYeBay Inc20190403A2.653.370.930.752.452.62
EBFEnnis, Inc.20190403A21.8612.256.716.975.535.28
EBIXEbix Inc20190403A19.5412.523.485.219.047.31
EBIZGlobal X E-c20190403ETF29.3426.7626.7526.750.010.01
EBMTEagle Bancor20190403A339.27265.13257.11257.118.038.03
EBNDSPDR Bloombe20190403ETF6.017.827.617.610.210.21
EBSEmergent Bio20190403A18.4412.324.436.427.895.91
EBSBMeridian Ban20190403A18.1310.114.615.495.504.62
EBTCEnterprise B20190403A422.71145.23134.98125.7710.2419.46
ECHiShares MSCI20190403ETF6.053.642.462.891.180.74
ECHOEcho Global20190403A23.3215.212.202.9313.0012.27
ECLEcolab, Inc.20190403A4.222.170.690.601.481.57
ECNSiShares MSCI20190403ETF54.1138.6444.9038.64-6.260.00
ECOLUS Ecology,20190403A42.8416.245.666.0310.5810.21
ECOMCHANNELADVIS20190403A32.0110.7442.4622.98-31.73-12.24
ECONColumbia Eme20190403ETF9.916.445.225.261.221.18
ECORelectroCore,20190403A207.1270.4744.2054.4926.2715.98
ECPGEncore Capit20190403A21.5725.844.325.3121.5120.53
ECTECA Marcellu20190403A64.3345.9943.2143.212.782.78
EDConsolidated20190403A3.082.450.511.301.941.15
EDCDirexion Dai20190403ETF6.334.403.982.980.421.42
EDENiShares MSCI20190403ETF9.498.938.338.080.590.85
EDITEditas Medic20190403A17.0114.904.284.1610.6210.75
EDIVSPDR S&P Eme20190403ETF14.797.286.516.390.780.89
EDNTEdison Natio20190403A235.56167.57167.57167.570.000.00
EDOGALPS Emergin20190403ETF31.1323.2123.8223.82-0.61-0.61
EDOWFirst Trust20190403ETF12.445.595.145.220.450.37
EDRYEuroDry Ltd.20190403A564.00313.60290.11326.2423.48-12.64
EDUCEducational20190403A135.11293.37293.13293.150.240.21
EDVVanguard Wor20190403ETF6.274.352.772.841.581.51
EDZDirexion Dai20190403ETF6.083.911.751.342.162.58
EEEl Paso Elec20190403A14.894.141.661.892.482.25
EEFTEuronet Worl20190403A9.134.370.571.353.813.03
EEHELEMENTS Lin20190403ETN546.78
EELVInvesco S&P20190403ETF25.5111.068.9110.132.160.93
EEMiShares MSCI20190403ETF2.282.781.601.861.180.92
EEMAiShares MSCI20190403ETF19.4618.2517.0617.081.181.17
EEMDAAM S&P Emer20190403ETF45.7824.4824.3924.390.090.09
EEMOInvesco S&P20190403ETF92.1439.2139.2539.21-0.040.00
EEMSiShares MSCI20190403ETF35.0315.0812.5514.442.520.64
EEMViShares Edge20190403ETF1.861.381.221.200.160.18
EEMXSPDR MSCI Em20190403ETF301.39185.50185.50185.500.000.00
EESWisdomTree U20190403ETF13.679.395.566.403.842.99
EETProShares Ul20190403ETF60.5816.0210.3610.415.665.61
EEVProShares Tr20190403ETF7.134.214.033.750.180.46
EEXEmerald Hold20190403A29.1816.227.047.669.188.56
EFAiShares MSCI20190403ETF1.511.651.041.160.610.49
EFADProShares MS20190403ETF28.548.006.917.261.090.74
EFASGlobal X MSC20190403ETF27.1718.7819.6817.96-0.900.82
EFAViShares Edge20190403ETF1.451.911.752.190.16-0.29
EFAXSPDR MSCI EA20190403ETF31.3327.9527.9527.950.000.00
EFCEllington Fi20190403A14.227.084.363.992.723.09
EFGiShares MSCI20190403ETF3.412.672.162.170.510.51
EFNLiShares MSCI20190403ETF41.0721.3819.8619.571.521.81
EFOProShares Ul20190403ETF60.6826.9126.9126.910.000.00
EFOIEnergy Focus20190403A146.41154.8295.3096.2959.5258.53
EFSCEnterprise F20190403A24.4819.7013.299.756.419.95
EFUProShares Tr20190403ETF42.772.742.742.740.000.00
EFViShares MSCI20190403ETF2.021.711.231.110.490.60
EFXEquifax, Inc20190403A5.032.121.061.161.060.96
EFZProShares Tr20190403ETF6.564.725.694.58-0.980.14
EGANeGain Corpor20190403A27.0016.33-2.18-2.6518.5218.98
EGBNEagle Bancor20190403A21.8111.675.285.566.396.11
EGHT8x8, Inc. Co20190403A9.096.211.753.874.462.34
EGLEEagle Bulk S20190403A34.8829.1720.7920.728.388.44
EGOEldorado Gol20190403A22.5220.785.857.0714.9213.65
EGOVNIC Inc20190403A11.5020.773.643.7117.1317.06
EGPEastGroup Pr20190403A16.117.013.653.913.363.10
EGPTVanEck Vecto20190403ETF82.8636.4436.3736.360.070.07
EGRXEagle Pharma20190403A37.9211.540.370.8911.1710.65
EGYVaalco Energ20190403A75.2648.7833.1734.6315.6114.15
EHCEncompass He20190403A7.913.530.300.963.222.57
EHTHeHealth, Inc20190403A25.8514.588.347.726.246.86
EIDOiShares MSCI20190403ETF3.824.672.071.672.613.01
EIDXEidos Therap20190403A98.6755.1132.4932.1522.6222.97
EIGEmployers Ho20190403A16.978.412.973.425.445.00
EIGIEndurance In20190403A19.0515.017.388.247.636.76
EIGREiger BioPha20190403A63.3848.3116.0316.6332.2731.68
EIRLiShares MSCI20190403ETF30.3027.557.327.3220.2220.22
EISiShares MSCI20190403ETF24.5512.9613.3313.35-0.36-0.39
EIXEdison Inter20190403A3.972.210.590.701.621.51
EKARIdeanomics N20190403ETF55.0460.4360.4360.430.000.00
EKSOEkso Bionics20190403A48.4658.8832.3234.0926.5624.80
ELThe Estee La20190403A3.642.721.731.800.990.92
ELANElanco Anima20190403A3.863.641.411.312.232.33
ELDWisdomTree E20190403ETF48.1619.0318.6919.620.34-0.59
ELFe.l.f. Beaut20190403A21.2413.04-3.226.0816.266.97
ELGXEndologix In20190403A33.6414.209.7810.004.414.20
ELLOEllomay Capi20190403A631.89311.1433.6033.60277.54277.54
ELMDElectromed,20190403A172.29114.21-53.03-63.76167.25177.97
ELOXEloxx Pharma20190403A298.12202.83141.66142.2661.1760.57
ELSEquity Lifes20190403A6.942.730.421.062.311.67
ELSEElectro-Sens20190403A594.66
ELTKEltek Ltd20190403A781.00389.35257.19257.19132.16132.16
ELVTElevate Cred20190403A80.7139.7327.5026.9712.2312.76
ELYCallaway Gol20190403A7.316.741.561.825.174.92
EMAGVanEck Vecto20190403ETF87.1652.8153.1953.19-0.39-0.39
EMANeMagin Corpo20190403A198.67123.3990.3589.2333.0334.16
EMBiShares J.P.20190403ETF0.930.840.510.570.330.26
EMBHiShares Inte20190403ETF25.6416.4116.4116.410.000.00
EMCBWisdomTree E20190403ETF64.1146.9947.3847.38-0.38-0.38
EMCFEmclaire Fin20190403A354.27318.52318.52318.520.000.00
EMCGWisdomTree E20190403ETF43.3421.7121.7121.710.000.00
EMDVProShares MS20190403ETF25.5514.191.551.7012.6412.49
EMEEMCOR Group,20190403A8.994.191.842.122.342.06
EMFMGlobal X MSC20190403ETF31.2810.8610.8610.860.000.00
EMGFiShares Edge20190403ETF14.179.099.119.22-0.02-0.13
EMHYiShares J.P.20190403ETF7.553.232.532.610.700.62
EMIFiShares Emer20190403ETF51.7819.8819.8819.880.000.00
EMIHXtrackers Em20190403ETF202.73203.31203.31203.310.000.00
EMKREmcore Corp20190403A38.7129.598.620.7920.9728.80
EMLEastern Comp20190403A185.56133.42118.09118.1015.3315.31
EMLCVanEck Vecto20190403ETF3.002.991.281.491.751.51
EMLPFirst Trust20190403ETF4.213.662.982.980.670.67
EMMFWisdomTree E20190403ETF31.9236.0036.0036.000.000.00
EMMSEmmis Commun20190403A474.29444.72381.59381.5963.1463.14
EMNEastman Chem20190403A5.002.771.131.521.641.24
EMPEntergy Miss20190403A26.3716.1810.2510.255.935.93
EMQQEMQQ The Eme20190403ETF9.628.505.947.212.561.29
EMREmerson Elec20190403A1.821.920.871.141.060.79
EMSGXtrackers MS20190403ETF36.99
EMSHProShares Sh20190403ETF49.5734.4834.4834.480.000.00
EMTLSPDR DoubleL20190403ETF35.0328.2328.2328.230.000.00
EMTYProShares De20190403ETF19.6816.1915.2415.240.950.95
EMXEMX Royalty20190403A105.1685.1684.6784.670.490.49
EMXCiShares MSCI20190403ETF32.2832.0532.0532.050.000.00
ENBEnbridge, In20190403A2.752.270.570.711.701.56
ENBLENABLE MIDST20190403A14.729.015.525.043.493.97
ENDPEndo Interna20190403A13.3111.442.542.888.908.56
ENFRAlerian Ener20190403ETF37.7118.14-1.80-3.3519.9421.48
ENGENGlobal Cor20190403A701.86567.05527.96527.9639.0939.09
ENLCENLINK MIDST20190403A8.237.032.863.494.183.54
ENLVEnlivex Ther20190403A351.16214.62209.22201.055.4013.57
ENOBEnochian Bio20190403A95.5935.1634.3734.440.790.72
ENORiShares MSCI20190403ETF28.2723.5821.0920.892.492.69
ENPHEnphase Ener20190403A10.719.750.882.138.867.62
ENREnergizer Ho20190403A8.134.431.561.972.872.46
ENSEnerSys, Inc20190403A14.406.642.843.083.803.57
ENSGThe Ensign G20190403A22.9817.212.503.5214.7113.69
ENSVEnservco Cor20190403A248.69238.63141.4373.1897.20165.45
ENTGlobal Eagle20190403A69.8082.2754.5570.7527.7111.51
ENTAEnanta Pharm20190403A54.3522.8410.5510.9212.2911.92
ENTGEntegris Inc20190403A7.118.98-0.920.689.908.30
ENTRERShares Ent20190403ETF23.5730.3130.5630.41-0.26-0.10
ENTXEntera Bio L20190403A556.72534.00396.80396.80137.21137.21
ENVENVESTNET, I20190403A16.078.601.742.356.866.25
ENVAEnova Intern20190403A18.518.861.662.297.206.57
ENZEnzo Biochem20190403A56.6129.3520.5014.388.8414.96
ENZLiShares Trus20190403ETF31.5640.4039.0839.111.321.28
EOGEOG Resource20190403A3.482.190.600.991.591.20
EOLSEvolus, Inc.20190403A50.6033.022.794.6430.2328.39
EPAMEPAM SYSTEMS20190403A15.626.161.962.564.203.60
EPAYBottomline T20190403A16.0415.267.829.017.446.26
EPCEdgewell Per20190403A8.184.162.251.941.902.22
EPDEnterprise P20190403A3.407.074.755.202.321.87
EPHEiShares MSCI20190403ETF4.9517.2413.6113.753.633.49
EPIWisdomTree I20190403ETF3.752.641.892.110.760.53
EPIXESSA Pharma20190403A396.10171.60-53.54-53.54225.15225.15
EPMEvolution Pe20190403A27.1316.663.155.5513.5211.11
EPOLiShares MSCI20190403ETF4.334.323.283.841.040.48
EPPiShares MSCI20190403ETF2.702.901.502.441.410.46
EPREPR Properti20190403A7.684.731.331.613.403.12
EPRFInnovator S&20190403ETF17.549.619.058.210.561.40
EPRTEssential Pr20190403A16.8011.053.4710.897.590.16
EPSWisdomTree U20190403ETF17.226.206.686.84-0.48-0.64
EPSNEpsilon Ener20190403A825.10633.65499.54499.54134.11134.11
EPUiShares MSCI20190403ETF9.106.933.293.443.643.49
EPVProShares Ul20190403ETF31.5454.2225.9843.1328.2411.09
EPZMEpizyme, Inc20190403A28.8121.5311.0610.5610.4710.97
EQEquillium, I20190403A600.79225.45160.55166.5364.9058.92
EQALInvesco Russ20190403ETF5.123.461.151.402.312.06
EQBKEquity Bancs20190403A51.0817.323.784.1413.5413.18
EQCEquity Commo20190403A4.592.560.840.991.721.57
EQHEquitable Ho20190403A4.9612.259.479.962.782.29
EQIXEquinix, Inc20190403A9.184.410.631.083.783.32
EQLALPS Equal S20190403ETF8.903.662.572.931.080.73
EQMEQM Midstrea20190403A11.774.662.172.472.492.19
EQREquity Resid20190403A3.474.68-0.020.074.714.61
EQRRProShares Eq20190403ETF21.6989.76-232.103.94321.8585.82
EQSEquus Total20190403A160.09
EQTEQT CORP20190403A5.325.562.112.343.453.23
EQWLInvesco S&P20190403ETF27.909.669.669.660.000.00
ERAERA GROUP IN20190403A70.6030.7719.1520.2911.6210.48
ERFEnerplus Cor20190403A12.1710.883.474.027.436.91
ERIEldorado Res20190403A16.198.093.654.154.443.93
ERIEErie Indemni20190403A14.676.083.884.192.201.89
ERIIEnergy Recov20190403A24.0717.957.708.0310.259.91
ERMEquityCompas20190403ETF41.6936.0936.0936.090.000.00
EROSEROS INTERNA20190403A17.6215.116.246.778.878.35
ERSXERShares Non20190403ETF100.5299.8099.8099.800.000.00
ERUSiShares MSCI20190403ETF3.884.762.292.632.472.14
ERXDirexion Dai20190403ETF4.454.40-0.030.074.444.33
ERYDirexion Dai20190403ETF8.965.671.731.913.953.76
ESEversource E20190403A2.201.690.260.361.441.33
ESBKElmira Savin20190403A151.15106.7782.7180.0224.0726.75
ESCAEscalade Inc20190403A351.51177.22157.76174.7919.472.43
ESEESCO Technol20190403A26.9111.263.194.358.076.91
ESEAEuroseas Ltd20190403A224.42221.05-77.05-77.07298.10298.12
ESGFlexShares T20190403ETF5.126.176.176.170.000.00
ESGDiShares Trus20190403ETF7.824.163.944.120.230.04
ESGEiShares, Inc20190403ETF13.647.385.985.471.401.91
ESGGFlexShares S20190403ETF26.252.082.282.08-0.200.01
ESGNColumbia Sus20190403ETF116.17103.40134.14134.14-30.74-30.74
ESGREnstar Group20190403A55.0226.4518.6618.567.797.90
ESGSColumbia Sus20190403ETF41.80104.45107.08112.33-2.63-7.89
ESGUiShares Trus20190403ETF6.874.044.094.05-0.05-0.01
ESGVVanguard ESG20190403ETF5.223.773.093.930.68-0.16
ESIElement Solu20190403A9.948.164.305.063.863.10
ESLTElbit System20190403A52.6820.5015.0012.625.507.88
ESMLiShares ESG20190403ETF15.2228.2627.9227.260.340.99
ESNTEssent Group20190403A9.684.841.662.113.182.73
ESPEspey Mfg. &20190403A253.7093.9074.6276.4119.2817.49
ESPOVanEck Vecto20190403ETF15.856.467.056.24-0.590.22
ESPREsperion The20190403A27.4014.655.937.568.717.09
ESQEsquire Fina20190403A541.47226.3329.9994.24196.34132.09
ESRTEMPIRE STATE20190403A6.394.883.072.831.812.05
ESSEssex Proper20190403A9.374.401.381.983.022.42
ESSAESSA Bancorp20190403A101.9293.8292.5392.531.291.29
ESTAEstablishmen20190403A147.8584.5349.8354.2734.7030.26
ESTCElastic N.V.20190403A15.6610.294.516.645.783.65
ESTEEarthstone E20190403A71.9937.3819.429.0517.9728.34
ESXBCommunity Ba20190403A128.4366.6451.0550.9415.5915.70
ETEnergy Trans20190403A6.465.612.092.503.523.11
ETFCE*Trade Fina20190403A3.155.970.530.905.455.08
ETHEthan Allen20190403A16.198.893.954.454.944.44
ETHOETF Managers20190403ETF41.3338.3925.5828.3412.8110.05
ETMEntercom Com20190403A18.8125.2819.8420.215.635.19
ETNEaton Corpor20190403A2.358.838.378.500.470.35
ETONEton Pharmac20190403A352.72189.47117.77118.2571.7071.22
ETREntergy Corp20190403A3.101.690.360.401.331.29
ETRNEquitrans Mi20190403A6.203.781.852.451.931.33
ETSYEtsy, Inc.20190403A7.514.390.500.623.893.78
ETTXEntasis Ther20190403A731.15291.81291.81291.810.000.00
EUDGWisdomTree E20190403ETF144.0562.1762.1762.170.000.00
EUDVProShares MS20190403ETF32.3659.9760.1860.21-0.21-0.24
EUFNiShares MSCI20190403ETF5.264.073.003.081.070.99
EUMProShares Tr20190403ETF5.545.393.213.582.181.81
EUMFWisdomTree E20190403ETF53.6290.56126.6190.56-36.050.00
EUMViShares Edge20190403ETF12.289.409.409.400.000.00
EURLDirexion Dai20190403ETF9.858.514.314.544.203.97
EURNEURONAV NV20190403A12.709.534.935.174.604.36
EURZXtrackers Eu20190403ETF91.78139.44143.89143.89-4.45-4.45
EUSAiShares MSCI20190403ETF5.542.351.882.290.470.06
EUSCWisdomTree E20190403ETF10.567.124.324.612.792.51
EVEaton Vance20190403A6.994.771.461.623.323.15
EVAEnviva Partn20190403A31.2318.6816.4515.632.233.05
EVBGEverbridge,20190403A26.5219.335.356.8113.9812.52
EVBNEvans Bancor20190403A150.4346.8146.2946.330.520.47
EVCEntravision20190403A32.7130.819.2312.0821.5818.73
EVEREverQuote, I20190403A110.6871.3248.9951.1022.3320.23
EVFMEvofem Biosc20190403A214.9979.7341.2339.8638.5039.88
EVGNEVOGENE LTD.20190403A156.60122.8380.8889.4841.8633.36
EVHEvolent Heal20190403A17.1811.3612.086.29-0.715.08
EVIEVI Industri20190403A127.4058.1543.2650.6914.897.46
EVKEver-Glory I20190403A2362.781407.791407.791407.790.000.00
EVLOEvelo Biosci20190403A389.20158.6781.9784.2176.7174.47
EVOKEvoke Pharma20190403A35.3332.0924.7624.887.327.20
EVOLEvolving Sys20190403A174.76156.52147.20146.869.329.66
EVOPEVO Payments20190403A25.9714.026.827.397.206.65
EVREvercore Inc20190403A10.955.181.621.753.563.43
EVRGEvergy, Inc.20190403A4.783.87-0.33-0.124.203.98
EVRIEveri Holdin20190403A10.887.641.672.575.975.06
EVTCEVERTEC, INC20190403A14.814.540.041.664.512.88
EVXVanEck Vecto20190403ETF11.0411.9211.7511.750.170.17
EWEdwards Life20190403A6.8717.5114.3014.873.212.64
EWAiShares MSCI20190403ETF4.583.911.641.952.271.96
EWBCEast-West Ba20190403A6.038.800.310.198.498.62
EWCiShares MSCI20190403ETF3.563.541.662.461.881.08
EWCOInvesco Exch20190403ETF15.6912.1412.5512.35-0.42-0.21
EWDiShares MSCI20190403ETF3.252.481.321.641.170.86
EWGiShares MSCI20190403ETF3.593.824.224.31-0.40-0.49
EWGSiShares MSCI20190403ETF17.8930.1730.1930.19-0.02-0.02
EWHiShares MSCI20190403ETF3.712.621.571.931.040.69
EWIiShares MSCI20190403ETF3.543.060.490.862.562.20
EWJiShares MSCI20190403ETF1.801.580.270.621.310.97
EWJEiShares MSCI20190403ETF130.19
EWJViShares MSCI20190403ETF1407.5511.8611.8611.860.000.00
EWKiShares MSCI20190403ETF19.253.973.553.550.420.42
EWLiShares MSCI20190403ETF2.802.220.820.941.401.28
EWMiShares MSCI20190403ETF3.362.662.012.140.660.53
EWMCInvesco S&P20190403ETF21.0111.359.4510.701.900.65
EWNiShares MSCI20190403ETF3.302.882.211.950.630.92
EWOiShares MSCI20190403ETF18.3118.7517.7518.651.000.10
EWPiShares MSCI20190403ETF3.402.161.211.370.950.78
EWQiShares MSCI20190403ETF3.322.871.852.041.020.82
EWREInvesco S&P20190403ETF17.886.053.963.232.092.82
EWSiShares MSCI20190403ETF4.083.182.072.271.110.91
EWSCInvesco S&P20190403ETF43.6528.1828.5828.58-0.40-0.40
EWTiShares MSCI20190403ETF2.852.450.791.401.651.05
EWUiShares MSCI20190403ETF2.952.290.850.981.431.31
EWUSiShares MSCI20190403ETF78.5153.4555.4053.45-1.950.00
EWVProShares Tr20190403ETF73.9940.8241.3940.03-0.570.79
EWWiShares MSCI20190403ETF2.282.35-0.13-0.022.482.38
EWXSPDR S&P Eme20190403ETF7.184.944.214.390.730.55
EWYiShares MSCI20190403ETF1.581.991.241.260.750.74
EWZiShares MSCI20190403ETF2.395.643.953.991.721.69
EWZSiShares MSCI20190403ETF40.1970.1669.0069.231.160.94
EXASExact Scienc20190403A9.205.552.772.402.783.15
EXCExelon Corpo20190403A2.022.360.220.602.141.76
EXELExelixis Inc20190403A4.185.90-1.68-2.527.598.44
EXFOEXFO INC.20190403A66.5980.9746.0345.7934.9435.18
EXIiShares Glob20190403ETF23.4614.2614.1414.140.120.11
EXKEndeavour Si20190403A41.4633.2621.7921.4511.4611.80
EXLSExlService H20190403A25.7910.005.385.194.624.81
EXPEagle Materi20190403A10.385.331.931.333.403.99
EXPDExpeditors I20190403A4.442.680.100.572.582.12
EXPEExpedia Grou20190403A4.594.011.832.382.181.63
EXPIeXp World Ho20190403A103.4765.1748.2850.8316.8914.34
EXPOExponent Inc20190403A14.976.761.421.735.335.02
EXPRExpress, Inc20190403A23.7218.067.098.6610.929.36
EXRExtra Space20190403A6.122.560.160.682.401.88
EXTNExterran Cor20190403A29.7710.625.025.035.615.60
EXTRExtreme Netw20190403A13.1211.020.908.8810.112.13
EYENational Vis20190403A20.5713.505.355.338.158.17
EYEGEyegate Phar20190403A292.82236.04223.98223.9812.0612.06
EYENEyenovia, In20190403A271.78101.4917.8214.6583.6786.84
EYESSecond Sight20190403A94.2559.9835.9240.5624.0619.42
EYLDCambria Emer20190403ETF33.1631.2236.7738.95-5.55-7.73
EYPTEyePoint Pha20190403A73.5164.6241.6640.8222.9623.80
EZAiShares MSCI20190403ETF2.932.080.951.081.131.00
EZJProShares Ul20190403ETF99.2450.7750.7750.770.000.00
EZMWisdomTree U20190403ETF7.745.205.315.42-0.11-0.23
EZPWEzcorp Inc20190403A23.4019.434.9312.0514.507.38
EZUiShare MSCI20190403ETF2.523.052.292.350.780.71
FFord Motor C20190403A10.8910.516.186.944.333.57
FAARFirst Trust20190403ETF28.3818.8217.92-3.260.9022.08
FABFirst Trust20190403ETF31.7029.8129.7129.710.100.10
FADFirst Trust20190403ETF29.8614.1613.1013.101.061.06
FAFFirst Americ20190403A5.903.680.370.933.312.75
FALNiShares Fall20190403ETF18.6824.8219.4119.415.415.41
FAMIFarmmi, Inc.20190403A90.7172.8352.4052.9920.4219.84
FANFirst Trust20190403ETF11.886.836.576.570.260.26
FANGDiamondback20190403A7.073.760.951.132.812.62
FARMFarmer Bros20190403A37.2219.076.8310.4012.258.67
FAROFaro Technol20190403A35.0324.3713.0914.3511.2810.02
FASDirexion Dai20190403ETF3.745.361.601.633.773.74
FASTFastenal Co20190403A2.685.862.662.413.203.45
FATFAT Brands I20190403A671.34299.56299.56299.560.000.00
FATEFate Therape20190403A20.6812.954.904.658.058.30
FAUSFirst Trust20190403ETF52.27
FAZDirexion Dai20190403ETF11.2711.603.074.548.537.06
FBFacebook, In20190403A2.171.99-0.080.292.071.70
FBCFlagstar Ban20190403A14.535.982.182.873.803.11
FBGXUBS AG FI En20190403ETN44.3329.599.988.2719.6121.31
FBHSFORTUNE BRAN20190403A3.062.020.740.701.291.32
FBIOFortress Bio20190403A85.2565.1023.4332.3441.6732.77
FBIZFirst Busine20190403A164.1758.3964.6664.94-6.28-6.56
FBKFB Financial20190403A45.3624.1014.7715.429.338.68
FBMFoundation B20190403A42.5522.1511.8912.6210.269.53
FBMSFirst Bancsh20190403A55.1038.9114.0513.5224.8625.40
FBNCFirst Bancor20190403A24.939.374.025.675.363.71
FBNDFidelity Tot20190403ETF3.161.761.491.510.270.25
FBPFirst BanCor20190403A8.745.460.870.834.574.62
FBSSFauquier Ban20190403A222.66118.6866.35117.7852.330.90
FBTFirst Trust20190403ETF7.134.144.103.160.040.97
FBZFirst Trust20190403ETF39.9118.7217.5317.481.201.24
FCFranklin Cov20190403A71.9645.4935.5636.069.939.43
FCAFirst Trust20190403ETF131.8543.35-13.09-13.0956.4456.44
FCALFirst Trust20190403ETF59.3654.0354.0354.030.000.00
FCANFirst Trust20190403ETF18.7717.7617.7617.760.000.00
FCAPFirst Capita20190403A212.22226.80226.54226.790.250.00
FCAUFIAT CHRYSLE20190403A6.514.791.391.473.403.32
FCBCFirst Commun20190403A88.1329.7512.6816.4817.0713.27
FCBPFirst Choice20190403A446.36247.83251.27244.84-3.442.99
FCCOFirst Commun20190403A73.2036.1467.5727.65-31.438.49
FCCY1st Constitu20190403A237.8688.1284.7690.033.35-1.92
FCEFFirst Trust20190403ETF40.5038.0035.6735.672.322.32
FCELFuelCell Ene20190403A89.6989.8271.4474.2718.3815.55
FCFFirst Common20190403A8.176.401.612.924.783.48
FCFSFirstCash, I20190403A20.398.703.814.834.903.88
FCGFirst Trust20190403ETF6.176.633.483.603.153.03
FCNFTI Consulti20190403A14.905.210.971.784.253.43
FCNCAFirst Citize20190403A33.2815.757.757.758.628.61
FCOMFidelity MSC20190403ETF6.688.557.647.450.921.11
FCORFidelity Cor20190403ETF6.057.705.075.002.622.69
FCPTFour Corners20190403A11.295.833.473.532.362.30
FCTRFirst Trust20190403ETF25.7418.8618.8618.860.000.00
FCVTFirst Trust20190403ETF17.287.944.634.843.313.09
FCXFreeport-McM20190403A7.536.291.122.745.173.55
FDBCFidelity D &20190403A395.90409.72409.72409.720.000.00
FDDFirst Trust20190403ETF7.836.705.845.840.860.86
FDEFFirst Defian20190403A43.9427.1213.5314.0013.5813.12
FDEMFidelity Tar20190403ETF18.812.732.402.400.330.33
FDEVFidelity Tar20190403ETF27.5824.3324.3324.330.000.00
FDHYFidelity Hig20190403ETF24.2016.7216.6215.540.101.18
FDISFidelity MSC20190403ETF4.202.521.251.711.270.81
FDIVFirst Trust20190403ETF15.8810.3410.3010.330.040.01
FDLFirst Trust20190403ETF3.432.632.062.080.580.55
FDLOFidelity Low20190403ETF10.272.762.512.440.240.32
FDMFirst Trust20190403ETF10.927.548.097.35-0.540.20
FDMOFidelity Mom20190403ETF15.3310.385.966.654.423.72
FDNFirst Trust20190403ETF2.281.210.730.620.470.59
FDNIFirst Trust20190403ETF38.1429.0729.0729.070.000.00
FDPFresh Del Mo20190403A23.7511.665.576.396.095.27
FDRRFidelity Div20190403ETF16.0412.486.320.906.1611.58
FDSFactset Rese20190403A12.066.322.122.814.203.51
FDTFirst Trust20190403ETF9.644.73-0.600.105.344.64
FDTSFirst Trust20190403ETF82.2716.1916.1916.190.000.00
FDUSFidus Invest20190403A21.5415.001.482.4913.5212.52
FDVVFidelity Hig20190403ETF13.528.567.798.120.780.45
FDXFedEx Corpor20190403A4.442.380.520.681.861.71
FEFirstEnergy20190403A2.543.331.721.861.611.47
FEIMFrequency El20190403A147.6152.3040.3940.3911.9111.91
FELEFranklin Ele20190403A18.059.921.581.798.358.13
FEMFirst Trust20190403ETF8.805.714.525.031.190.68
FEMBFirst Trust20190403ETF37.3122.2720.0221.972.240.30
FEMSFirst Trust20190403ETF52.3022.6816.5018.896.183.79
FENCFennec Pharm20190403A106.4769.0842.0242.0327.0627.05
FENYFidelity MSC20190403ETF5.777.654.344.143.313.51
FEPFirst Trust20190403ETF8.587.296.536.470.760.82
FETFORUM ENERGY20190403A20.37238.45227.15240.8911.32-2.25
FEULCredit Suiss20190403ETN56.4834.8034.5934.620.210.18
FEUZFirst Trust20190403ETF41.2724.6124.8724.87-0.26-0.26
FEXFirst Trust20190403ETF2.921.800.910.910.890.89
FEYEFireEye, Inc20190403A6.066.272.102.444.173.82
FEZSPDR EURO ST20190403ETF2.672.271.251.351.020.92
FFFuture Fuel20190403A21.879.75-0.051.059.808.70
FFBCFirst Financ20190403A19.2810.4210.7611.40-0.34-0.98
FFBWFFBW, Inc. C20190403A185.19136.59136.59136.590.000.00
FFEUBarclays ETN20190403ETN35.9229.5728.6229.020.950.55
FFGFBL Financia20190403A63.1827.2019.2321.177.976.03
FFHGFormula Foli20190403ETF38.3317.2715.7116.251.561.02
FFHLFuwei Films20190403A317.70202.22183.32182.3918.9019.84
FFICFlushing Fin20190403A26.4017.009.519.827.497.18
FFINFirst Financ20190403A16.309.657.998.611.651.04
FFIUUVA Unconstr20190403ETF40.78
FFIVF5 Networks20190403A5.234.15-0.291.234.442.92
FFNWFirst Financ20190403A129.0275.2553.1272.4622.132.79
FFRFirst Trust20190403ETF26.577.379.009.00-1.63-1.63
FFSGFormulaFolio20190403ETF44.3838.3936.5036.751.891.64
FFTGFormulaFolio20190403ETF42.8415.2112.8112.782.402.43
FFTIFormulaFolio20190403ETF41.8820.2920.2920.290.000.00
FFTYInnovator IB20190403ETF4.133.454.754.04-1.31-0.59
FFWMFirst Founda20190403A19.2525.102.862.6422.2422.46
FGFGL Holdings20190403A12.8417.90-1.8616.9819.830.94
FGBIFIRST GUARAN20190403A736.72292.55246.80279.1645.7513.40
FGDFirst Trust20190403ETF13.146.496.046.160.460.33
FGENFibroGen, In20190403A20.3611.142.913.768.237.38
FGMFirst Trust20190403ETF19.7233.2134.4834.48-1.27-1.27
FHBFirst Hawaii20190403A4.725.50-0.453.055.952.46
FHKFirst Trust20190403ETF78.7923.5723.5723.570.000.00
FHLCFidelity MSC20190403ETF4.212.340.650.551.701.79
FHNFirst Horizo20190403A6.965.472.883.352.592.10
FIFRANKS INTER20190403A17.6713.604.214.699.398.91
FIBKFirst Inters20190403A13.895.971.166.284.82-0.30
FIBRiShares Edge20190403ETF12.267.217.557.55-0.33-0.33
FICOFair Isaac C20190403A14.536.284.424.961.861.32
FIDFirst Trust20190403ETF139.82138.95132.35134.606.604.34
FIDIFidelity Int20190403ETF48.9514.7014.6914.690.000.00
FIDUFidelity MSC20190403ETF5.094.583.163.121.411.46
FIEEFI Enhanced20190403ETN72.3140.2632.3639.627.900.64
FIHDUBS AG FI En20190403ETN62.6144.1642.7241.501.442.66
FILLiShares MSCI20190403ETF35.9427.1515.2215.4911.9211.65
FINXGlobal X Fun20190403ETF16.5211.348.108.783.242.56
FISFidelity Nat20190403A1.541.050.300.360.750.69
FISIFinancial In20190403A57.9923.4218.7618.694.654.72
FISVFiserv Inc20190403A1.762.521.471.661.050.86
FITFitbit, Inc.20190403A16.8112.346.406.525.945.82
FITBFifth Third20190403A3.856.731.711.955.024.78
FIVAFidelity Int20190403ETF63.6630.3830.3830.380.000.00
FIVEFive Below,20190403A8.344.091.231.862.862.22
FIVGDefiance Nex20190403ETF10.6524.815.545.7719.2819.08
FIVNFIVE9, INC.20190403A16.349.561.542.798.016.77
FIWFirst Trust20190403ETF11.9312.4013.3912.47-0.99-0.06
FIXComfort Syst20190403A17.137.103.163.573.943.53
FIXDFirst Trust20190403ETF7.473.333.293.380.04-0.05
FIXXHomology Med20190403A114.92105.3967.8769.7037.5235.69
FIYYBarclays ETN20190403ETN54.0850.6050.4950.540.100.06
FIZZNational Bev20190403A21.7711.152.794.468.366.70
FJPFirst Trust20190403ETF27.7413.1313.4813.03-0.350.10
FKOFirst Trust20190403ETF115.8315.5415.5415.540.000.00
FKUFirst Trust20190403ETF41.5817.1217.1217.120.000.00
FLFoot Locker,20190403A4.723.051.451.661.591.39
FLAGFLAG-Forensi20190403ETF78.3929.5934.1429.59-4.550.00
FLATiPath US Tre20190403ETF262.66
FLAXFranklin FTS20190403ETF46.1214.1114.1114.110.000.00
FLBLFranklin Lib20190403ETF28.1825.5225.5225.520.000.00
FLBRFranklin FTS20190403ETF35.3040.8965.2534.81-24.366.08
FLCAFranklin FTS20190403ETF21.8823.5224.9224.92-1.40-1.40
FLCHFranklin FTS20190403ETF24.6225.6731.6622.95-5.992.72
FLCOFranklin Lib20190403ETF7.281.721.721.720.000.00
FLDMFluidigm Cor20190403A14.1213.481.251.6412.2311.85
FLDRFidelity Low20190403ETF4.772.041.921.910.120.13
FLEEFranklin FTS20190403ETF5.856.266.266.260.000.00
FLEHFranklin FTS20190403ETF28.52
FLEUBarclays ETN20190403ETN67.60
FLEXFlex Ltd. Or20190403A9.539.414.092.375.327.04
FLFRFranklin FTS20190403ETF8.228.128.128.120.000.00
FLGBFranklin FTS20190403ETF20.2911.519.1611.522.35-0.01
FLGECredit Suiss20190403ETN26.3523.1623.1622.590.000.57
FLGRFranklin FTS20190403ETF12.736.946.946.940.000.00
FLGTFulgent Gene20190403A592.51107.5058.95102.4348.555.06
FLHKFranklin FTS20190403ETF7.215.077.595.07-2.520.00
FLHYFranklin Lib20190403ETF30.2227.3723.4623.463.913.91
FLIAFranklin Lib20190403ETF42.2028.4828.4828.480.000.00
FLICFirst of Lon20190403A32.8716.154.073.6612.0812.49
FLINFranklin FTS20190403ETF33.6325.652.7010.8922.9514.76
FLIRFlir Systems20190403A4.9610.987.138.563.852.42
FLIYFranklin FTS20190403ETF12.464.554.554.550.000.00
FLJHFranklin FTS20190403ETF22.248.368.368.360.000.00
FLJPFranklin FTS20190403ETF14.2112.1110.5410.561.571.56
FLKRFranklin FTS20190403ETF29.0118.5118.5118.510.000.00
FLLFull House R20190403A309.54156.56142.20141.4714.3615.10
FLLAFranklin FTS20190403ETF59.94201.82201.82201.820.000.00
FLLVFranklin Lib20190403ETF35.0712.1612.1612.160.000.00
FLMFirst Trust20190403ETF46.0434.9634.9634.960.000.00
FLMBFranklin Lib20190403ETF33.0330.1230.1230.120.000.00
FLMIFranklin Lib20190403ETF48.17
FLMNFalcon Miner20190403A50.2135.9612.9915.0822.9720.89
FLMXFranklin FTS20190403ETF62.3717.9117.9117.910.000.00
FLNFirst Trust20190403ETF58.0411.12-19.10-18.9830.2230.11
FLNTFluent, Inc.20190403A36.8082.277.708.6074.5773.67
FLOFlowers Food20190403A5.0811.671.431.8210.249.87
FLOTiShares Floa20190403ETF1.972.021.941.960.080.06
FLOWSPX FLOW, In20190403A24.359.512.173.587.355.94
FLQDFranklin Lib20190403ETF22.0721.8721.7721.770.100.10
FLQEFranklin Lib20190403ETF36.5851.2153.0850.81-1.870.40
FLQGFranklin Lib20190403ETF22.4113.6610.6213.663.050.00
FLQHFranklin Lib20190403ETF25.059.909.909.900.000.00
FLQLFranklin Lib20190403ETF8.325.574.575.421.000.15
FLQMFranklin Lib20190403ETF18.73118.9076.9767.6341.9351.26
FLQSFranklin Lib20190403ETF21.0636.6537.0937.09-0.44-0.44
FLRFluor Corpor20190403A4.473.501.011.902.491.59
FLRNSPDR Bloombe20190403ETF3.272.351.771.830.580.52
FLRTPacific Glob20190403ETF83.1339.0839.0839.080.000.00
FLRUFranklin FTS20190403ETF63.41203.86203.86203.860.000.00
FLSFlowserve Co20190403A4.974.390.900.973.493.43
FLSAFranklin FTS20190403ETF41.3827.7327.7327.730.000.00
FLSWFranklin FTS20190403ETF34.1729.3129.3129.310.000.00
FLTFleetCor Tec20190403A5.512.600.951.141.651.46
FLTBFidelity Lim20190403ETF10.029.449.099.160.350.28
FLTRVanEck Vecto20190403ETF4.375.104.854.890.240.20
FLTWFranklin FTS20190403ETF46.5030.8630.8630.860.000.00
FLWS1-800-FLOWER20190403A16.1710.472.724.807.755.67
FLXNFlexion Ther20190403A26.4715.435.326.1910.119.24
FLXSFlexsteel In20190403A74.6919.625.095.5214.5314.11
FLZAFranklin FTS20190403ETF30.3732.1332.1332.130.000.00
FMiShares MSCI20190403ETF13.165.223.123.972.181.26
FMAOFarmers & Me20190403A315.20178.57152.99158.6125.5919.96
FMATFidelity MSC20190403ETF5.1815.173.743.7511.4411.42
FMBFirst Trust20190403ETF10.086.824.827.012.00-0.19
FMBHFirst Mid Ba20190403A69.9842.2132.0334.7310.187.48
FMBIFirst Midwes20190403A8.208.270.600.917.667.36
FMCFMC Corporat20190403A4.492.050.590.721.461.33
FMCIForum Merger20190403A39.4660.2258.8158.811.411.41
FMFFirst Trust20190403ETF43.7857.0057.0057.000.000.00
FMHIFirst Trust20190403ETF46.8425.0625.0625.060.000.00
FMKFirst Trust20190403ETF30.7619.1217.3617.951.761.18
FMNBFarmers Nati20190403A66.5236.43-4.4023.5340.8312.89
FNFabrinet20190403A14.257.512.542.374.975.14
FNBF.N.B. Corp20190403A9.097.613.303.094.314.52
FNCBFNCB Bancorp20190403A149.0467.3018.5440.5248.7626.78
FNCLFidelity MSC20190403ETF4.095.890.290.175.605.72
FNDFloor & Deco20190403A8.504.90-1.08-0.875.985.77
FNDASchwab Funda20190403ETF5.953.031.761.801.271.23
FNDBSchwab Funda20190403ETF12.8916.581.915.0514.6611.53
FNDCSchwab Funda20190403ETF10.195.064.924.310.140.74
FNDESchwab Funda20190403ETF7.6411.311.239.3510.091.96
FNDFSchwab Funda20190403ETF4.223.472.312.401.161.06
FNDXSchwab Funda20190403ETF3.662.752.412.700.340.05
FNFFidelity Nat20190403A5.083.260.071.063.192.20
FNGDMicroSectors20190403ETN31.5623.3520.2620.853.102.50
FNGOMicroSectors20190403ETN69.52186.21186.21186.210.000.00
FNGUMicroSectors20190403ETN10.278.528.598.52-0.070.00
FNGZMicroSectors20190403ETN66.95343.85310.20310.2033.6533.65
FNHCFedNat Holdi20190403A32.8322.235.525.9416.7116.29
FNIFirst Trust20190403ETF13.338.045.676.142.371.90
FNJNFinjan Holdi20190403A61.5835.9419.8423.3816.1012.56
FNKFirst Trust20190403ETF37.1546.1136.1036.7210.019.39
FNKOFunko, Inc.20190403A21.7811.117.925.803.195.31
FNLCFirst Bancor20190403A160.6198.7373.7067.8625.0330.87
FNVFranco-Nevad20190403A4.234.260.210.954.053.30
FNWBFirst Northw20190403A114.3793.0840.7848.9952.3044.08
FNXFirst Trust20190403ETF8.634.865.535.42-0.67-0.57
FNYFirst Trust20190403ETF37.1317.4716.8917.070.580.40
FOCSFocus Financ20190403A64.7425.5113.2616.7412.248.77
FOEFerro Corpor20190403A7.136.530.991.795.544.74
FOLDAmicus Thera20190403A8.458.591.203.117.405.49
FONRFonar Corpor20190403A128.2462.6457.2457.095.405.55
FORForestar Gro20190403A132.0885.7840.2639.8845.5245.91
FORDForward Indu20190403A280.64281.16276.73275.394.435.77
FORKFuling Globa20190403A230.02172.0298.42101.5573.6070.47
FORMFormFactor I20190403A14.1311.562.200.539.3511.02
FORRForrester Re20190403A69.7833.598.4310.6525.1622.94
FOSLFossil Group20190403A9.717.79-0.83-0.468.628.25
FOVLiShares Focu20190403ETF7.924.873.223.551.661.32
FOXFox Corporat20190403A3.562.85-0.401.223.251.63
FOXAFox Corporat20190403A3.143.261.561.971.701.29
FOXFFox Factory20190403A22.419.533.594.035.955.50
FPAFirst Trust20190403ETF80.8162.1862.1862.180.000.00
FPACFar Point Ac20190403A29.962.862.862.860.000.00
FPAYFlexShopper,20190403A216.29181.48168.51170.5912.9710.90
FPEFirst Trust20190403ETF5.305.515.635.63-0.12-0.12
FPEIFirst Trust20190403ETF26.2017.0819.1417.30-2.06-0.22
FPHFive Point H20190403A46.9229.9518.5518.0511.4011.90
FPIFarmland Par20190403A38.4931.2326.0626.535.225.01
FPRXFive Prime T20190403A49.1330.547.1212.2423.4218.30
FPXFirst Trust20190403ETF3.601.971.361.440.610.53
FPXEFirst Trust20190403ETF14.18
FPXIFirst Trust20190403ETF29.4117.9012.3212.215.585.68
FQALFidelity Qua20190403ETF10.646.295.895.930.400.36
FRFirst Indust20190403A3.983.130.751.032.382.10
FRAKVanEck Vecto20190403ETF47.0725.5223.4623.642.071.88
FRANFrancesca''s20190403A112.1683.8869.1969.7914.7014.09
FRBAFirst Bank20190403A108.2867.3573.6867.76-6.33-0.42
FRBKRepublic Fir20190403A29.5922.779.2611.6913.5111.08
FRCFirst Republ20190403A5.552.730.660.972.071.76
FRDFriedman Ind20190403A225.6096.9981.7166.6115.2830.38
FRELFidelity MSC20190403ETF5.585.343.934.431.410.91
FRGIFiesta Resta20190403A25.1817.295.446.3311.8510.96
FRIFirst Trust20190403ETF5.816.244.544.121.702.11
FRLGLarge Cap Gr20190403ETN57.4238.8733.2133.035.675.84
FRMEFirst Mercha20190403A15.3819.63-1.21-0.5520.8420.18
FROFrontline Lt20190403A15.0815.3510.848.544.516.81
FRPHFRP Holdings20190403A265.7589.0053.9654.2935.0334.71
FRPTFreshpet, In20190403A22.6624.690.410.6424.2724.05
FRTFederal Real20190403A8.163.491.392.052.101.44
FRTAForterra, In20190403A90.7815.735.305.5810.4310.15
FSBFranklin Fin20190403A44.6420.3913.2114.037.186.37
FSBCFSB Bancorp,20190403A336.85494.43494.43494.430.000.00
FSBWFS Bancorp,20190403A118.1252.3243.1643.059.169.27
FSCTForeScout Te20190403A17.7311.816.647.935.173.89
FSFGFirst Saving20190403A83.5347.477.187.1840.2940.29
FSIFlexible Sol20190403A163.43183.75107.33107.8876.4375.88
FSKFS KKR Capit20190403A16.4613.819.9110.333.903.46
FSLRFirst Solar,20190403A7.034.000.770.723.233.28
FSMFORTUNA Silv20190403A31.4825.3317.6020.157.705.11
FSMBFirst Trust20190403ETF20.8826.0326.0326.030.000.00
FSMDFidelity Sma20190403ETF13.077.413.303.304.114.11
FSPFranklin Str20190403A17.8013.238.878.994.364.24
FSSFederal Sign20190403A12.505.892.422.423.473.47
FSTAFidelity MSC20190403ETF3.964.722.484.542.240.18
FSTRFoster (Lb)20190403A67.0234.6917.6418.6617.0616.03
FSVFirstService20190403A20.3422.7614.0014.768.778.00
FSZFirst Trust20190403ETF18.638.647.637.631.011.01
FTAFirst Trust20190403ETF3.283.161.501.921.661.24
FTACFinTech Acqu20190403A276.21172.19172.23172.23-0.04-0.04
FTAGFirst Trust20190403ETF79.0960.7860.7860.780.000.00
FTAIFortress Tra20190403A9.148.045.305.812.752.25
FTCFirst Trust20190403ETF4.227.634.004.193.633.45
FTCHFarfetch Lim20190403A11.015.842.662.533.173.31
FTCSFirst Trust20190403ETF2.602.231.131.161.101.08
FTDRfrontdoor, i20190403A33.9210.425.406.665.023.77
FTECFidelity MSC20190403ETF2.411.520.860.920.660.60
FTEKFuel Tech, I20190403A125.8893.1523.7466.5269.4226.64
FTFTFuture FinTe20190403A365.78355.20303.13293.1352.0862.08
FTGCFirst Trust20190403ETF10.296.926.236.070.700.86
FTHIFirst Trust20190403ETF17.4711.559.299.252.252.30
FTITechnipFMC p20190403A4.184.161.241.342.922.83
FTKFlotek Indus20190403A31.7425.2211.6812.9213.5412.29
FTLBFirst Trust20190403ETF21.722.772.772.770.000.00
FTLSFirst Trust20190403ETF15.254.784.824.85-0.04-0.07
FTNTFortinet, In20190403A4.662.740.410.462.332.27
FTRFrontier Com20190403A43.8540.3610.8114.0329.5526.33
FTRIFirst Trust20190403ETF97.07145.99145.99145.990.000.00
FTSFortis Inc.20190403A2.812.771.351.241.421.53
FTSDFranklin Lib20190403ETF1.060.620.620.620.000.00
FTSIFTS Internat20190403A35.6820.277.038.9613.2311.31
FTSLFirst Trust20190403ETF14.909.629.219.310.410.31
FTSMFirst Trust20190403ETF1.671.131.111.110.020.02
FTVFortive Corp20190403A3.391.651.101.630.550.02
FTXDFirst Trust20190403ETF43.9072.7072.7072.700.000.00
FTXGFirst Trust20190403ETF39.8411.2611.7612.06-0.50-0.81
FTXHFirst Trust20190403ETF42.0121.7821.8721.74-0.090.04
FTXLFirst Trust20190403ETF50.3038.0633.0433.475.024.59
FTXNFirst Trust20190403ETF56.7729.645.356.0824.2923.56
FTXOFirst Trust20190403ETF4.553.480.981.392.502.09
FTXRFirst Trust20190403ETF11.2015.2418.7018.70-3.46-3.46
FUEAB Svensk Ek20190403ETN2375.10
FULH.B. Fuller20190403A10.745.281.181.464.093.82
FULTFulton Finan20190403A6.438.17-0.110.738.297.44
FUMBFirst Trust20190403ETF19.976.386.386.380.000.00
FUNCedar Fair,20190403A16.676.764.084.552.682.21
FUNCFirst United20190403A94.6962.7340.6141.2322.1221.50
FUSBFirst US Ban20190403A187.6645.2542.3141.992.953.26
FUTProShares Ma20190403ETF21.7535.4589.3389.33-53.88-53.88
FUTYFidelity MSC20190403ETF3.713.990.690.913.303.08
FUVArcimoto, In20190403A101.6388.34-0.0454.2788.3834.07
FVFirst Trust20190403ETF7.096.876.386.780.490.08
FVALFidelity Val20190403ETF23.7113.7813.8413.83-0.06-0.04
FVCFirst Trust20190403ETF25.4013.1512.5412.690.610.46
FVCBFVCBankcorp,20190403A146.78108.51104.47103.654.044.86
FVDFirst Trust20190403ETF3.152.320.800.811.521.51
FVEFive Star Se20190403A240.92264.95216.54217.7648.4147.19
FVLFirst TrustV20190403ETF25.007.507.507.500.000.00
FWDBAdvisorShare20190403ETF60.6119.0719.0719.070.000.00
FWONALiberty Medi20190403A24.2713.264.995.548.277.71
FWONKLiberty Medi20190403A14.7713.989.059.404.934.58
FWRDForward Air20190403A22.9415.020.130.2214.8914.80
FXDFirst Trust20190403ETF5.476.655.836.030.820.62
FXGFirst Trust20190403ETF4.593.322.061.991.261.33
FXHFirst Trust20190403ETF5.244.923.143.051.781.87
FXIiShares Chin20190403ETF2.214.093.183.350.920.75
FXLFirst Trust20190403ETF3.353.331.411.661.921.67
FXNFirst Trust20190403ETF8.507.321.650.895.676.43
FXOFirst Trust20190403ETF3.874.512.093.422.431.09
FXPProShares Ul20190403ETF3.912.400.600.961.801.44
FXRFirst Trust20190403ETF4.883.602.573.181.030.42
FXUFirst Trust20190403ETF4.774.612.632.771.981.84
FXZFirst Trust20190403ETF6.125.284.264.061.011.22
FYCFirst Trust20190403ETF13.326.265.695.840.570.42
FYLDCambria Fore20190403ETF30.7314.660.960.9613.7113.71
FYTFirst Trust20190403ETF36.3213.949.7210.104.223.85
FYXFirst Trust20190403ETF9.596.015.715.730.310.29
GGENPACT LIMI20190403A3.732.941.061.041.881.90
GAACambria Glob20190403ETF31.1024.1424.1424.140.000.00
GABCGerman Ameri20190403A28.9035.144.053.9831.0931.16
GAIAGaia, Inc. C20190403A41.8842.2010.4711.4231.7330.78
GAINGladstone In20190403A14.2423.7020.2620.243.443.46
GALSPDR SSgA Gl20190403ETF27.579.7410.0610.06-0.32-0.32
GALTGalectin The20190403A59.2440.0017.5216.4622.4823.54
GAMRETFMG Video20190403ETF23.6760.0759.5359.740.540.33
GARSGarrison Cap20190403A35.3920.8316.3316.334.504.50
GASSStealthGas,20190403A70.7378.1896.7094.35-18.52-16.17
GATXGATX Corpora20190403A26.578.744.605.454.143.29
GAZiPath Series20190403ETN46.24389.18335.41382.1853.777.00
GBCIGlacier Banc20190403A13.519.244.5311.014.71-1.76
GBDCGolub Capita20190403A9.8710.795.715.495.085.30
GBFiShares Gove20190403ETF14.4310.1710.1510.150.020.02
GBILGoldman Sach20190403ETF1.100.870.840.840.030.03
GBLGAMCO Invest20190403A89.0985.5381.0481.164.494.36
GBLIGlobal Indem20190403A318.98223.11194.30206.4328.8116.67
GBRNew Concept20190403A128.0592.9678.3284.9814.647.98
GBTGlobal Blood20190403A22.2321.514.327.0017.1914.51
GBUYGoldman Sach20190403ETF14.5114.1814.2114.56-0.02-0.38
GBXThe Greenbri20190403A19.1513.239.149.614.103.63
GCAPGain Capital20190403A22.9513.036.235.166.717.78
GCBCGreene Count20190403A276.43118.9998.3598.3520.6420.64
GCEClaymore/Rob20190403ETN622.12500.40316.66471.93183.7528.47
GCIGannett Co.,20190403A9.618.143.203.154.944.98
GCOGenesco Inc.20190403A14.925.621.882.013.743.62
GCOWPacer Global20190403ETF40.3111.0911.0611.090.030.00
GCPGCP Applied20190403A14.989.052.363.166.695.89
GDGeneral Dyna20190403A4.172.500.781.121.731.38
GDATGoldman Sach20190403ETF16.6114.2916.1516.14-1.87-1.85
GDDYGoDaddy Inc20190403A5.455.121.931.223.193.90
GDENGolden Enter20190403A32.6424.20-4.400.0828.6024.12
GDMAGadsden Dyna20190403ETF14.805.164.944.940.210.21
GDNAGoldman Sach20190403ETF16.759.9112.5513.19-2.63-3.27
GDOTGreen Dot Co20190403A11.376.842.023.114.833.74
GDPGoodrich Pet20190403A198.2278.2361.1460.9517.1017.28
GDVDPrincipal Ac20190403ETF28.6889.0988.9788.930.120.16
GDXVanEck Vecto20190403ETF4.513.871.612.152.261.72
GDXJVanEck Vecto20190403ETF3.223.321.481.541.841.78
GEGeneral Elec20190403A9.877.874.996.272.881.60
GECGreat Elm Ca20190403A387.23160.82159.49159.491.331.33
GECCGreat Elm Ca20190403A36.5233.5524.2122.289.3411.28
GEFGreif, Inc.20190403A22.048.675.045.283.633.39
GEFBGreif, Inc.20190403A187.92116.60116.98117.09-0.38-0.49
GELGenesis Ener20190403A15.317.553.974.353.583.20
GEMGoldman Sach20190403ETF9.496.034.225.841.810.19
GENGenesis Heal20190403A80.2147.7737.8839.759.898.02
GENCGencor Indus20190403A139.15126.0541.0640.9384.9985.12
GENYPrincipal Mi20190403ETF36.3353.616.686.6846.9446.94
GEOThe GEO Grou20190403A10.6010.851.252.229.618.63
GEOSGeospace Tec20190403A84.7941.3519.2721.2322.0720.12
GERNGeron Corp20190403A57.5351.4630.0128.3621.4423.09
GESGuess?, Inc.20190403A7.895.292.312.402.992.89
GEVOGevo, Inc.20190403A80.3255.6232.8236.4222.8019.20
GFEDGuaranty Fed20190403A169.8582.7582.7582.750.000.00
GFFGriffon Corp20190403A21.0410.093.824.896.275.21
GFINGoldman Sach20190403ETF12.4512.7914.8114.68-2.02-1.89
GFNGeneral Fina20190403A102.6953.97-17.46-14.3871.4368.35
GGGGraco Inc20190403A6.183.240.040.303.212.95
GHGuardant Hea20190403A16.269.092.264.326.834.77
GHCGRAHAM HOLDI20190403A33.3318.2311.6111.486.626.75
GHLGreenhill &20190403A19.4410.544.205.136.345.41
GHMGraham Corpo20190403A216.6989.4689.4089.460.060.00
GHYBGoldman Sach20190403ETF13.6810.5110.5110.530.00-0.02
GHYGiShares US &20190403ETF12.599.728.909.780.82-0.06
GIBCGI Inc.20190403A3.602.591.010.881.581.72
GIFIGulf Island20190403A66.8243.2434.4436.748.816.51
GIGBGoldman Sach20190403ETF7.112.692.742.74-0.05-0.05
GIGMGigaMedia Lt20190403A237.18141.8233.9734.12107.85107.69
GIISPDR S&P Glo20190403ETF9.9013.307.9512.005.351.31
GIIIG-Iii Appare20190403A11.749.860.023.149.846.72
GILGildan Activ20190403A3.372.890.961.061.931.83
GILDGilead Scien20190403A1.623.642.201.911.441.73
GILTGilat Satell20190403A117.4778.1679.7979.79-1.62-1.62
GISGeneral Mill20190403A2.121.830.750.931.080.90
GKOSGlaukos Corp20190403A24.6813.007.298.605.714.40
GLADGladstone Ca20190403A21.9314.6012.0311.212.573.40
GLBSGlobus Marit20190403A118.9381.4961.9666.9619.5314.53
GLBYWisdomTree Y20190403ETF52.80
GLBZGlen Burnie20190403A173.24167.36167.36167.360.000.00
GLDDGreat Lakes20190403A15.8412.544.545.688.006.87
GLDICredit Suiss20190403ETF93.4334.8140.5934.23-5.790.58
GLGTD Holdings,20190403A205.46121.6458.2262.4063.4259.24
GLIBAGCI Liberty,20190403A8.177.462.773.614.693.86
GLMDGalmed Pharm20190403A78.7744.9420.5322.4424.4222.51
GLNGGolar LNG Lt20190403A8.677.90-0.620.268.537.64
GLOBGLOBANT S.A.20190403A14.377.393.814.023.593.38
GLOGGASLOG LTD20190403A12.516.891.412.765.494.14
GLOPGASLOG PARTN20190403A19.3412.676.477.316.205.35
GLPGlobal Partn20190403A30.8115.9216.4116.42-0.49-0.50
GLPIGaming and L20190403A3.5214.210.550.6413.6613.57
GLREGreenlight C20190403A24.5629.0614.1314.6114.9314.45
GLTGlatfelter20190403A17.6410.172.813.557.366.62
GLUUGlu Mobile I20190403A9.177.830.431.077.416.76
GLWCorning Inco20190403A2.972.642.042.000.610.64
GLYCGlycoMimetic20190403A45.3819.047.008.4212.0410.62
GMGeneral Moto20190403A2.624.282.212.022.082.27
GMANGoldman Sach20190403ETF16.499.6611.0911.28-1.43-1.62
GMDAGamida Cell20190403A274.82215.09205.43214.759.650.33
GMEGameStop Cor20190403A10.829.31-1.283.4410.585.88
GMEDGLOBUS MEDIC20190403A14.589.807.677.832.131.97
GMFSPDR S&P Eme20190403ETF19.2710.5010.2611.100.24-0.60
GMLPGolar LNG Pa20190403A19.9816.0111.7513.324.252.69
GMOGeneral Moly20190403A124.38126.78110.35114.4616.4312.32
GMOMCambria Glob20190403ETF30.827.217.287.15-0.060.07
GMREGlobal Medic20190403A24.6315.268.9610.066.305.19
GMSGMS Inc.20190403A18.048.880.676.008.212.87
GNAFMicroSectors20190403ETN10.13137.98137.98137.980.000.00
GNCGNC Holdings20190403A40.2733.3618.8914.5414.4718.83
GNCAGenocea Bios20190403A102.77147.04111.29117.5735.7529.47
GNEGENIE ENERGY20190403A31.9022.8413.5814.259.268.59
GNKGENCO SHIPPI20190403A34.7519.796.306.6513.4913.14
GNLGlobal Net L20190403A6.596.012.042.184.013.84
GNMAiShares GNMA20190403ETF18.687.724.754.752.972.97
GNMKGenMark Diag20190403A35.7124.6811.2611.1013.4113.57
GNPXGenprex, Inc20190403A676.25487.07452.72454.2334.3532.84
GNRSPDR S&P Glo20190403ETF9.285.715.465.520.260.20
GNRCGENERAC HOLD20190403A16.325.952.142.403.813.55
GNTXGentex Corp20190403A5.089.55-0.73-1.2910.2710.84
GNTYGuaranty Ban20190403A96.6858.4846.1952.0912.296.39
GNUSGenius Brand20190403A114.4180.7673.7973.776.976.99
GNWGenworth Fin20190403A25.8118.9614.3915.474.563.49
GOATVanEck Vecto20190403ETF83.4894.2994.2994.290.000.00
GOAUUS Global GO20190403ETF61.6955.9255.9255.920.000.00
GOEXGlobal X Gol20190403ETF91.1457.3356.6756.670.660.66
GOGLGolden Ocean20190403A22.7418.8013.7210.675.088.13
GOGOGogo Inc.20190403A24.5022.364.815.7517.5516.62
GOLDBarrick Gold20190403A7.476.322.523.453.802.86
GOLFAcushnet Hol20190403A17.3312.075.966.126.115.95
GOODGladstone Co20190403A22.6731.638.498.8523.1522.78
GOOGAlphabet Inc20190403A4.792.571.201.441.361.12
GOOGLAlphabet Inc20190403A4.042.561.641.160.921.41
GOOSCanada Goose20190403A6.464.301.031.463.272.84
GOROGold Resourc20190403A30.3823.209.4110.9613.7812.23
GOSSGossamer Bio20190403A150.8572.2538.9235.1833.3337.07
GOVTiShares U.S.20190403ETF4.002.953.243.03-0.29-0.09
GPAQGordon Point20190403A55.76
GPCGenuine Part20190403A3.131.85-0.020.751.871.10
GPIGroup 1 Auto20190403A25.0110.094.504.935.595.16
GPKGraphic Pack20190403A8.009.131.482.137.677.01
GPLGreat Panthe20190403A79.40110.2861.9388.4448.3421.83
GPMTGranite Poin20190403A5.494.411.552.222.852.19
GPNGlobal Payme20190403A4.321.660.230.851.420.80
GPORGulfport Ene20190403A13.2215.305.627.369.687.96
GPREGreen Plains20190403A13.188.121.281.886.836.24
GPRKGEOPARK LIMI20190403A28.5815.116.798.608.326.51
GPROGoPro, Inc.20190403A15.1514.751.263.1413.5011.63
GPSThe Gap, Inc20190403A4.003.641.111.162.532.48
GPXGP Strategie20190403A51.1226.7411.7211.1415.0215.60
GQREFlexShares G20190403ETF7.065.917.795.90-1.870.01
GRAW.R. Grace &20190403A6.012.770.790.951.981.82
GRAFGraf Industr20190403A104.86111.87111.87111.870.000.00
GRBKGreen Brick20190403A46.9122.135.947.5216.1914.61
GRCThe Gorman-R20190403A49.4422.037.237.1114.8014.92
GREKGlobal X MSC20190403ETF12.429.126.877.292.251.83
GRESIQ ARB Globa20190403ETF14.5510.7817.5410.63-6.750.15
GRIDFirst Trust20190403ETF15.6714.5711.2211.223.343.34
GRIFGriffin Indu20190403A900.41606.83569.36566.4437.4740.39
GRINGrindrod Shi20190403A267.99167.42170.45170.45-3.02-3.02
GRMNGarmin Ltd20190403A3.623.07-1.701.074.762.00
GRNBVanEck Vecto20190403ETF26.2324.9524.9524.950.000.00
GRNQGreenpro Cap20190403A381.69290.50170.34152.20120.16138.30
GROWUS Global In20190403A215.7691.1867.6776.0523.5115.12
GRPNGroupon, Inc20190403A28.4222.469.859.9012.6112.56
GRTSGritstone On20190403A124.8061.2218.6725.2742.5535.95
GRUAB Svensk Ek20190403ETN277.5642.7642.7642.760.000.00
GRUBGRUBHUB INC.20190403A7.548.143.824.504.323.64
GSGoldman Sach20190403A3.542.130.400.791.731.35
GSATGlobalstar,20190403A78.5774.7748.6550.1426.1224.63
GSBGlobalSCAPE,20190403A87.5052.8819.8122.6233.0730.26
GSBCGreat Southe20190403A77.3835.1924.8724.9110.3210.29
GSCGS Connect S20190403ETN325.60304.28304.28304.280.000.00
GSEUGoldman Sach20190403ETF25.7438.2936.2136.212.082.08
GSEWGoldman Sach20190403ETF11.697.347.907.90-0.56-0.56
GSHDGoosehead In20190403A128.4854.0834.8437.0019.2417.08
GSIEGoldman Sach20190403ETF14.199.889.239.530.640.35
GSITGSI Technolo20190403A72.2476.7942.6850.9434.1125.85
GSJYGoldman Sach20190403ETF13.5827.5627.8627.56-0.300.00
GSKYGreenSky, In20190403A15.8514.642.484.0812.1710.57
GSLGlobal Ship20190403A184.41168.15153.23154.2114.9213.94
GSLCGoldman Sach20190403ETF2.312.100.480.641.611.46
GSMFerroglobe P20190403A48.0144.1923.1223.2421.0720.96
GSPBarclays Ban20190403ETN18.5713.849.582.634.2511.21
GSSGolden Star20190403A37.9032.099.9610.2222.1321.87
GSSCGS ActiveBet20190403ETF21.1912.2612.5612.31-0.30-0.05
GSUMGridsum Hold20190403A118.06101.2114.7119.8286.4981.39
GSVGold Standar20190403A100.3191.6489.5489.432.102.21
GSYInvesco Ultr20190403ETF1.991.501.171.170.330.33
GTGoodyear Tir20190403A5.445.711.151.964.563.75
GTEGran Tierra20190403A43.9035.9820.4821.0815.5014.90
GTESGates Indust20190403A27.799.1924.884.23-15.694.95
GTHXG1 Therapeut20190403A52.6721.86-4.000.2525.8621.62
GTIMGood Times R20190403A238.95169.77151.26152.0918.5117.68
GTIPGoldman Sach20190403ETF5.6312.4312.1912.450.25-0.01
GTLSChart Indust20190403A22.487.673.553.824.123.84
GTNGray Televis20190403A6.844.721.822.382.902.34
GTNAGray Televis20190403A174.58160.29123.05123.0537.2437.24
GTOInvesco Tota20190403ETF42.8016.6116.6116.610.000.00
GTSTriple-S Man20190403A33.1211.413.103.848.327.57
GTTGTT Communic20190403A28.3313.475.966.617.526.86
GTXGarrett Moti20190403A19.0510.507.618.992.891.52
GTYGetty Realty20190403A20.1210.463.281.407.199.07
GTYHGTY Technolo20190403A131.0493.6830.5730.7163.1162.98
GUDBSage ESG Int20190403ETF39.3618.6718.4818.480.190.19
GULFWisdomTree20190403ETF98.1529.5631.0531.05-1.50-1.50
GUNRFlexShares G20190403ETF3.413.453.343.570.11-0.11
GUREGulf Resourc20190403A156.84182.58135.04133.9847.5448.59
GURUGlobal X Gur20190403ETF17.4120.2520.0220.190.230.06
GUSHDirexion Dai20190403ETF9.428.624.074.094.554.53
GVGoldfield Co20190403A80.9758.5328.7734.8329.7623.70
GVAGranite Cons20190403A17.916.551.632.314.924.24
GVALCambria Glob20190403ETF15.5715.0014.4814.330.520.68
GVIiShares Inte20190403ETF2.842.001.921.930.070.06
GVIPGoldman Sach20190403ETF15.5220.0214.5119.665.510.36
GVPGSE Systems,20190403A227.55172.99132.77134.6240.2238.37
GWBGreat Wester20190403A13.4430.703.453.5427.2627.16
GWGHGWG Holdings20190403A332.33399.30387.87390.9411.438.36
GWREGUIDEWIRE SO20190403A8.013.562.942.230.631.33
GWRSGlobal Water20190403A142.98108.1473.2876.2134.8631.93
GWWW.W. Grainge20190403A6.503.001.071.431.931.57
GWXSPDR S&P Int20190403ETF9.536.304.865.241.441.06
GXCSPDR S&P Chi20190403ETF5.103.672.202.031.471.65
GXFGlobal X FTS20190403ETF98.13271.29267.41268.363.892.94
GXGGlobal X MSC20190403ETF27.7932.5630.7931.351.771.21
GYLDArrow Dow Jo20190403ETF75.6365.6262.3362.823.292.80
GYROGyrodyne, LL20190403A548.78742.53742.53742.530.000.00
HHyatt Hotels20190403A7.022.861.231.571.631.29
HAHawaiian Hol20190403A14.1511.446.346.795.104.65
HACKETFMG Prime20190403ETF7.489.038.497.920.541.10
HAEHaemonetics20190403A12.795.221.762.863.462.37
HAFCHanmi Financ20190403A17.197.401.971.095.446.31
HAINHain Celesti20190403A5.816.620.235.006.391.62
HALHalliburton20190403A3.392.860.560.792.292.07
HALLHallmark Fin20190403A216.51123.25243.98242.51-120.73-119.26
HALOHalozyme The20190403A10.9710.504.264.976.245.53
HAPVanEck Vecto20190403ETF18.728.398.418.41-0.02-0.02
HARPHarpoon Ther20190403A246.8877.7568.4665.839.2811.91
HASHasbro, Inc.20190403A4.446.021.702.024.324.00
HASIHANNON ARMST20190403A11.267.093.243.513.863.58
HAUDiShares Curr20190403ETF93.7491.8491.8491.840.000.00
HAUZXtrackers In20190403ETF62.43
HAWXiShares Curr20190403ETF16.2321.0810.6520.9810.430.10
HAYNHaynes Inter20190403A117.8034.0427.3526.816.707.23
HBANHuntington B20190403A7.587.251.442.215.815.04
HBBHamilton Bea20190403A120.3364.8732.7239.4232.1525.44
HBCPHome Bancorp20190403A189.6581.9967.6073.6514.398.34
HBIHanesbrands,20190403A5.654.601.842.002.762.58
HBIOHarvard Bios20190403A84.6437.2952.2522.01-14.9715.28
HBMHudbay Miner20190403A13.4116.051.552.0014.5014.05
HBMDHoward Banco20190403A289.52204.34199.70203.424.640.92
HBNCHorizon Banc20190403A24.3457.708.287.8649.4249.84
HBPHuttig Build20190403A179.5775.3158.7868.2316.537.08
HCAHCA Healthca20190403A4.792.161.331.750.830.41
HCAPHarvest Capi20190403A112.6662.8751.3451.1111.5311.76
HCCWarrior Met20190403A10.048.653.113.635.545.02
HCCHHL Acquisiti20190403A60.18
HCCIHeritage-Cry20190403A44.8422.803.965.0018.8417.80
HCFTHunt Compani20190403A47.7317.6414.2014.623.433.02
HCHCHC2 Holdings20190403A52.4027.8937.3215.77-9.4412.12
HCIHCI Group, I20190403A45.5622.759.9311.3612.8211.39
HCKTHackett Grou20190403A24.7113.624.486.269.147.36
HCSGHealthcare S20190403A8.436.500.500.366.016.15
HDHome Depot,20190403A2.411.511.571.25-0.060.25
HDAWXtrackers MS20190403ETF45.4236.9636.9636.960.000.00
HDEFXtrackers MS20190403ETF29.939.209.179.170.030.03
HDGProShares He20190403ETF58.0252.9252.9252.920.000.00
HDGEAdvisorShare20190403ETF17.2811.6712.1112.29-0.44-0.62
HDMVFirst Trust20190403ETF36.3716.4416.1616.470.28-0.03
HDSHD Supply Ho20190403A4.265.602.363.043.232.57
HDSNHudson Techn20190403A104.1660.7627.1836.7633.5824.00
HDViShares Core20190403ETF1.110.940.710.580.230.36
HEHawaiian Ele20190403A5.033.321.501.651.821.67
HEARTurtle Beach20190403A23.4420.6811.177.769.5112.92
HEBTHebron Techn20190403A1569.051508.011497.231497.2310.7810.78
HECOStrategy Sha20190403ETF15.2713.6913.3513.270.340.43
HEDJWisdomTree E20190403ETF1.541.530.450.641.090.89
HEEMiShares Curr20190403ETF18.7111.249.629.501.621.74
HEESH&E Equipmen20190403A24.0611.633.974.587.667.05
HEFAiShares Curr20190403ETF3.412.382.172.000.200.38
HEIHEICO Corpor20190403A9.395.142.302.812.842.33
HEIAHEICO CORP C20190403A14.077.995.796.042.201.95
HELEHelen Of Tro20190403A15.336.671.172.125.514.55
HEPHolly Energy20190403A15.346.103.974.302.131.81
HESHess Corpora20190403A4.193.070.791.222.271.85
HESMHess Midstre20190403A31.7711.737.437.574.304.16
HEWCiShares Curr20190403ETF33.1315.7715.7715.770.010.00
HEWGiShares Curr20190403ETF4.212.730.681.022.051.72
HEWIiShares Curr20190403ETF15.2711.4911.4911.490.000.00
HEWJiShares Curr20190403ETF3.212.870.880.191.992.67
HEWLiShares Curr20190403ETF10.71
HEWPiShares Curr20190403ETF49.0316.2514.6114.611.641.64
HEWUiShares Curr20190403ETF18.3912.4012.3413.130.06-0.73
HEWWiShares Curr20190403ETF97.5945.5047.0445.50-1.540.00
HEWYiShares Curr20190403ETF29.037.927.927.920.000.00
HEXOHEXO Corp.20190403A15.3318.1410.4111.247.736.90
HEZUiShares Curr20190403ETF3.353.160.541.082.612.08
HFBLHome Federal20190403A561.73228.50199.31221.8329.196.67
HFCHOLLYFRONTIE20190403A4.382.930.711.092.211.84
HFFGHF Foods Gro20190403A351.52239.58240.18240.18-0.60-0.60
HFWAHeritage Fin20190403A22.6413.024.845.558.187.46
HFXEIQ 50 Percen20190403ETF22.8210.4210.4210.420.000.00
HFXIIQ 50 Percen20190403ETF41.5822.7919.3621.863.430.93
HFXJIQ 50 Percen20190403ETF59.88
HGSHChina HGS Re20190403A399.25382.6831.48148.30351.20234.38
HGVHilton Grand20190403A7.054.241.011.733.222.51
HHCThe Howard H20190403A11.235.382.833.262.552.12
HHHHWealthbridge20190403A77.5649.7226.2826.2823.4423.44
HHSHarte-Hanks,20190403A298.45125.5463.5065.9562.0559.59
HIHillenbrand,20190403A18.775.771.702.164.073.62
HIBBHibbett Spor20190403A17.407.740.321.167.426.57
HIFSHingham Inst20190403A
HIGThe Hartford20190403A2.332.210.760.871.461.35
HIHOHighway Hold20190403A350.73380.39250.17250.17130.22130.22
HIIHuntington I20190403A8.953.431.201.342.232.09
HILHill Interna20190403A75.0413.949.8710.204.073.73
HIPSGraniteShare20190403ETF63.6935.5832.6634.522.921.06
HIWHighwoods Pr20190403A6.613.251.051.232.202.03
HJLIHancock Jaff20190403A541.06260.02208.79220.7351.2339.30
HJPXiShares Curr20190403ETF29.6630.5430.8330.54-0.290.00
HLHecla Mining20190403A43.0536.2525.2026.5311.029.69
HLFHerbalife Nu20190403A4.313.991.381.432.612.56
HLIHoulihan Lok20190403A17.8113.335.226.058.107.28
HLITHarmonic Inc20190403A21.7235.7611.3914.0424.3721.72
HLNEHamilton Lan20190403A28.1313.502.965.6510.547.86
HLTHilton World20190403A2.662.801.681.621.111.17
HLXHelix Energy20190403A13.5410.854.724.926.125.93
HMGHMG / Courtl20190403A412.51186.12166.54186.1219.590.00
HMHCHoughton Mif20190403A22.5815.631.721.8413.9113.79
HMLPHOEGH LNG PA20190403A24.2815.873.094.1612.7811.72
HMNHorace Mann20190403A20.065.792.182.223.613.57
HMNFHMN Financia20190403A265.70155.70155.70155.700.000.00
HMOPHartford Mun20190403ETF63.696.156.156.150.000.00
HMSTHomeStreet,20190403A27.9728.066.767.1421.3020.92
HMSYHMS Holdings20190403A14.2524.22-0.010.1324.2324.09
HMTVHemisphere M20190403A87.1724.4219.0418.485.385.93
HNDLStrategy Sha20190403ETF40.9120.1713.7714.026.406.16
HNGRHanger Inc.20190403A21.049.746.467.193.282.55
HNIHNI Corporat20190403A18.786.542.312.804.233.74
HNNAHennessy Adv20190403A299.26188.67168.73172.8719.9415.80
HNRGHallador Ene20190403A64.7340.3516.8721.3423.4919.01
HOFTHooker Furni20190403A85.8735.7925.0726.6810.729.10
HOGHarley-David20190403A4.202.760.641.142.131.62
HOLDAdvisorShare20190403ETF8.371.111.111.110.000.00
HOLIHollsys Auto20190403A24.2840.5413.2714.9627.2825.58
HOLXHologic Inc20190403A2.882.570.550.792.021.78
HOMBHome BancSha20190403A7.0523.373.033.2920.3420.12
HOMEAt Home Grou20190403A8.655.702.672.473.033.23
HOMZHoya Capital20190403ETF17.6611.0910.0310.371.070.72
HONHoneywell In20190403A1.520.930.420.490.510.44
HONEHarborOne Ba20190403A28.1412.516.576.965.945.54
HOPEHope Bancorp20190403A8.4321.365.326.0816.0415.48
HOTHHoth Therape20190403A1069.29872.33862.26862.2610.0710.07
HOVHovnanian En20190403A65.2833.8321.4723.5812.3610.26
HPHelmerich &20190403A6.953.821.401.782.422.04
HPEHewlett Pack20190403A6.375.552.542.943.012.61
HPPHudson Pacif20190403A5.703.301.301.541.991.76
HPQHP Inc.20190403A5.083.461.631.901.831.56
HPRHighPoint Re20190403A45.5626.6118.4221.228.175.37
HQYHealthEquity20190403A13.027.554.894.002.663.55
HRHealthcare R20190403A5.1013.800.540.7513.3013.10
HRBH&R Block, I20190403A4.193.801.761.692.032.11
HRCHILL-ROM HOL20190403A8.324.001.351.702.652.30
HRIHerc Holding20190403A28.8213.135.996.077.187.06
HRLHormel Foods20190403A2.632.720.901.031.821.69
HROWHarrow Healt20190403A72.4958.7943.3344.4115.4614.38
HRTGHERITAGE INS20190403A18.008.845.030.833.818.01
HRTXHeron Therap20190403A15.0910.837.368.093.472.74
HRZNHorizon Tech20190403A28.5016.294.745.3111.5510.98
HSCHarsco Corpo20190403A15.026.862.322.914.543.95
HSCZiShares Curr20190403ETF18.236.175.385.380.790.79
HSDTHelius Medic20190403A132.46113.5528.9715.3784.5998.18
HSICHenry Schein20190403A4.246.060.300.945.765.12
HSIIHeidrick & S20190403A32.9615.435.736.739.698.69
HSKAHeska Corp20190403A87.3538.1015.2920.8122.8117.29
HSONHudson Globa20190403A206.4474.6759.4765.0415.209.62
HSPXGlobal X S&P20190403ETF31.0516.2417.5711.56-1.344.67
HSTHost Hotels20190403A5.216.095.434.760.661.34
HSTMHealthStream20190403A29.3919.133.274.0015.8515.12
HSYThe Hershey20190403A3.391.740.140.371.601.38
HTHersha Hospi20190403A12.156.112.632.793.483.32
HTAHEALTHCARE T20190403A3.763.700.921.322.792.38
HTABHartford Sch20190403ETF194.65
HTBIHomeTrust Ba20190403A41.0422.329.2212.5813.109.74
HTBKHeritage Com20190403A16.9010.062.201.867.858.20
HTBXHeat Biologi20190403A96.00123.28123.28123.280.000.00
HTGCHercules Cap20190403A9.089.517.617.611.911.91
HTGMHTG Molecula20190403A91.4186.4761.9570.8324.5315.65
HTHHILLTOP HOLD20190403A12.788.222.395.365.832.86
HTLDHeartland Ex20190403A15.3613.701.901.5311.8012.17
HTLFHeartland Fi20190403A27.3517.8314.3314.033.503.80
HTRBHartford Tot20190403ETF20.9613.5213.5213.520.000.00
HTUSHull Tactica20190403ETF18.015.403.713.721.691.68
HTZHertz Global20190403A7.565.281.972.133.313.15
HUBBHubbell Inco20190403A11.735.563.053.002.512.56
HUBGHUB Group In20190403A26.979.035.000.314.026.90
HUBSHUBSPOT, INC20190403A13.448.854.986.073.862.78
HUDHudson Ltd.20190403A29.9612.463.866.708.605.76
HUMHumana Inc.20190403A7.213.131.521.631.611.49
HUNHuntsman Cor20190403A4.574.452.062.122.392.33
HURCHurco Cos In20190403A71.5828.9120.6021.198.317.72
HUSAHouston Amer20190403A175.13153.66117.70118.3335.9635.33
HUSEStrategy Sha20190403ETF18.9619.7019.8619.68-0.160.02
HUSVFirst Trust20190403ETF9.896.785.685.731.101.05
HVBCHV Bancorp,20190403A179.6270.1670.1670.160.000.00
HVTHaverty Furn20190403A18.827.892.623.025.274.87
HVTAHaverty Furn20190403A147.60
HWBKHawthorn Ban20190403A318.30177.21177.21177.210.000.00
HWCHancock Whit20190403A9.849.518.327.871.191.64
HWCCHouston Wire20190403A104.1853.920.101.1453.8252.78
HWKNHawkins Inc20190403A78.3431.2115.1918.1816.0313.04
HXLHexcel Corpo20190403A8.963.320.971.272.352.05
HYHYSTER-YALE20190403A55.7124.7518.4116.136.348.62
HYDVanEck Vecto20190403ETF1.812.091.581.540.510.56
HYDBiShares Edge20190403ETF9.306.103.505.432.600.67
HYDWXtrackers Lo20190403ETF11.743.473.473.470.000.00
HYEMVanEck Vecto20190403ETF8.8510.503.773.546.736.96
HYGiShares iBox20190403ETF1.162.652.412.470.240.18
HYGHiShares Inte20190403ETF4.723.102.320.960.792.14
HYGVFlexShares H20190403ETF10.571.461.431.430.030.03
HYHGProShares Hi20190403ETF22.2716.0014.2614.261.741.74
HYIHXtrackers Hi20190403ETF71.1187.2187.2187.210.000.00
HYLBXtrackers US20190403ETF2.151.871.721.360.140.50
HYLDHigh Yield E20190403ETF15.219.9412.4313.31-2.49-3.38
HYLSFirst Trust20190403ETF5.434.594.634.66-0.04-0.07
HYLVIQ S&P High20190403ETF15.3515.4615.3715.460.090.00
HYMBSPDR Nuveen20190403ETF4.553.952.932.841.021.10
HYNDWisdomTree T20190403ETF62.0159.0438.8648.0620.1810.98
HYREHyreCar Inc.20190403A81.6349.5526.2728.3323.2821.21
HYSPIMCO 0-5 Ye20190403ETF2.121.081.531.40-0.45-0.32
HYUPXtrackers Hi20190403ETF13.958.278.278.270.000.00
HYXEiShares iBox20190403ETF19.568.798.428.420.380.38
HYXUiShares Glob20190403ETF16.2115.1515.1215.120.030.03
HYZDWisdomTree T20190403ETF15.8114.019.7810.414.233.60
HZNHorizon Glob20190403A98.0870.4178.1530.07-7.7440.34
HZNPHorizon Ther20190403A9.127.924.826.533.101.39
HZOMarineMax, I20190403A21.6212.134.706.777.435.36
IINTELSAT S.20190403A12.1910.964.354.886.616.09
IACIAC/InterAct20190403A14.206.803.334.073.472.73
IAGIAMGold Corp20190403A29.7523.8117.7318.236.085.58
IAGGiShares Core20190403ETF2.622.061.551.750.510.31
IAIiShares U.S.20190403ETF5.824.251.832.132.422.12
IAKiShares U.S.20190403ETF6.8913.0710.0910.202.992.87
IARTIntegra Life20190403A10.044.020.300.993.723.03
IATiShares U.S.20190403ETF3.002.350.480.781.871.57
IAUFiShares Gold20190403ETF6.1818.0318.0318.030.000.00
IBBiShares Nasd20190403ETF2.601.360.270.261.091.10
IBCEiShares iBon20190403ETF30.457.711.623.616.094.10
IBCPIndependent20190403A14.3524.502.431.0522.0723.45
IBDInspire Corp20190403ETF139.7140.6840.6840.680.000.00
IBDDiShares iBon20190403ETF25.3013.355.975.977.387.38
IBDLiShares iBon20190403ETF3.972.892.752.790.140.10
IBDMiShares iBon20190403ETF4.223.202.993.000.210.21
IBDNiShares iBon20190403ETF4.622.061.941.990.120.07
IBDOiShares iBon20190403ETF6.625.155.085.080.070.07
IBDPiShares iBon20190403ETF5.712.592.572.570.010.01
IBDQiShares iBon20190403ETF7.815.235.465.18-0.230.05
IBDRiShares iBon20190403ETF13.9510.4710.3310.470.150.00
IBDSiShares iBon20190403ETF7.415.814.904.900.910.91
IBDTiShares iBon20190403ETF29.9612.7712.7212.720.050.05
IBIOiBio, Inc.20190403A318.11300.96292.75292.758.218.21
IBKCIBERIABANK C20190403A14.687.064.413.482.653.58
IBKRInteractive20190403A16.2616.6410.5611.686.084.96
IBMInternationa20190403A1.571.791.070.900.720.89
IBMIiShares iBon20190403ETF12.489.408.789.360.620.03
IBMJiShares iBon20190403ETF11.5610.1610.1610.160.000.00
IBMKiShares iBon20190403ETF14.166.556.486.540.070.01
IBMLiShares iBon20190403ETF20.1615.4015.3215.400.080.00
IBMMiShares iBon20190403ETF19.5411.5211.5211.520.000.00
IBMNiShares iBon20190403ETF13.555.145.145.140.000.00
IBNDSPDR Bloombe20190403ETF31.1111.3111.3011.370.01-0.06
IBOCInternationa20190403A13.049.758.708.371.051.38
IBPINSTALLED BU20190403A29.169.434.664.224.785.22
IBTXIndependent20190403A17.518.303.103.415.204.89
IBUYAmplify Onli20190403ETF12.4010.766.006.884.763.88
ICADIcad Inc20190403A101.4363.9624.8424.7339.1239.23
ICBKCounty Banco20190403A307.26148.17121.58126.1526.5922.02
ICCCImmucell Cor20190403A382.53243.54243.65243.54-0.110.00
ICCHICC Holdings20190403A547.39485.06485.06485.060.000.00
ICDIndependence20190403A81.901378.841064.451343.35314.3935.49
ICEIntercontine20190403A2.162.161.291.370.870.79
ICFiShares Cohe20190403ETF3.064.751.672.353.082.41
ICFIICF Internat20190403A23.2919.260.595.6518.6813.61
ICHRIchor Holdin20190403A19.2314.16-1.93-0.4216.0814.58
ICLIsrael Chemi20190403A20.7520.4511.1412.989.317.48
ICLNiShares Glob20190403ETF17.6020.9318.6718.692.262.23
ICLRIcon Plc20190403A19.658.393.933.844.464.55
ICOLiShares MSCI20190403ETF28.6826.6726.4426.440.230.23
ICONIconix Brand20190403A101.2385.8259.8661.9425.9623.88
ICOWPacer Develo20190403ETF18.0528.9033.1629.88-4.26-0.98
ICPTIntercept Ph20190403A17.7411.395.156.316.255.08
ICSHiShares Liqu20190403ETF1.991.201.141.140.060.06
ICUIICU Medical20190403A20.587.811.793.156.034.66
ICVTiShares Conv20190403ETF9.879.408.578.650.830.75
IDAIDACORP, Inc20190403A10.695.322.773.102.552.22
IDCCInterDigital20190403A15.638.453.003.185.445.26
IDEViShares Core20190403ETF8.455.824.454.311.381.51
IDEXIdeanomics,20190403A84.1166.6541.6634.6724.9931.98
IDHDInvesco S&P20190403ETF69.2628.8225.4323.233.395.59
IDHQInvesco S&P20190403ETF34.3114.6814.6814.680.000.00
IDLBInvesco FTSE20190403ETF47.586.086.086.080.000.00
IDLVInvesco S&P20190403ETF11.3419.9419.8619.940.110.01
IDMOInvesco S&P20190403ETF61.800.00
IDNIntellicheck20190403A111.3468.2169.9469.32-1.73-1.11
IDOGALPS Interna20190403ETF36.5716.4016.8916.89-0.49-0.49
IDRAIdera Pharma20190403A94.3199.0952.8451.0346.2648.07
IDT