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 Avg20190430A6.744.891.942.522.952.37
ETF_AvgVW ETF Avg20190430ETF1.895.354.604.690.760.68
ETN_AvgVW ETN Avg20190430ETN13.9011.147.758.003.393.15
AAgilent Tech20190430A3.463.192.773.010.420.18
AAAlcoa Corpor20190430A4.564.682.482.372.212.35
AAAUPerth Mint P20190430ETF8.197.476.746.740.740.74
AADRAdvisorShare20190430ETF44.0029.1745.7145.71-16.55-16.55
AALAmerican Air20190430A3.263.881.841.962.051.93
AAMCAltisource A20190430A1148.09837.35750.63750.6386.7286.72
AAMEAtlantic Ame20190430A428.49171.45171.45171.450.000.00
AANAaron's, Inc20190430A11.408.305.785.832.512.47
AAOIApplied Opto20190430A17.2810.714.344.356.366.33
AAONAaon Inc20190430A28.2911.356.446.574.924.78
AAPADVANCE AUTO20190430A5.603.231.111.742.121.49
AAPLApple Inc.20190430A1.031.28-0.33-0.131.611.41
AATAMERICAN ASS20190430A21.877.842.854.484.993.36
AAUAlmaden Mine20190430A31.9468.3072.2572.26-3.95-3.96
AAWWAtlas Air Wo20190430A31.9210.223.904.196.676.43
AAXJiShares MSCI20190430ETF1.451.530.560.550.980.98
AAXNAxon Enterpr20190430A18.938.695.385.543.303.14
ABAllianceBern20190430A14.818.632.562.176.076.46
ABBVABBVIE INC.20190430A2.362.711.651.281.051.42
ABCAmerisourceB20190430A6.983.291.781.641.511.65
ABCBAmeris Banco20190430A15.399.392.122.657.276.74
ABEOAbeona Thera20190430A31.2819.594.195.7515.4013.84
ABGAsbury Autom20190430A23.1114.624.577.4410.057.18
ABIOARCA biophar20190430A193.83103.9385.5987.5618.3416.37
ABMABM Industri20190430A13.625.541.742.353.803.18
ABRArbor Realty20190430A7.565.782.802.452.983.32
ABTAbbott Labor20190430A2.271.840.861.060.980.77
ABTXAllegiance B20190430A38.7426.938.3710.1418.5616.78
ABUSArbutus Biop20190430A59.6139.569.5816.7229.9822.84
ACAssociated C20190430A292.69206.55195.49198.6611.067.89
ACAArcosa, Inc.20190430A28.758.525.595.772.932.75
ACADAcadia Pharm20190430A13.189.021.161.767.877.27
ACAMAcamar Partn20190430A1506.681034.19724.43724.43309.76309.76
ACBAurora Canna20190430A10.958.834.835.893.992.94
ACBIAtlantic Cap20190430A22.1911.023.644.357.386.67
ACCAmerican Cam20190430A7.982.321.361.370.960.95
ACCOAcco Brands20190430A13.429.251.592.167.667.09
ACERAcer Therape20190430A116.5483.6637.9440.9945.7242.67
ACESALPS Clean E20190430ETF59.8477.8880.3776.02-2.491.86
ACGLArch Capital20190430A3.955.04-0.430.175.474.87
ACHCAcadia Healt20190430A15.556.272.432.993.843.28
ACHVAchieve Life20190430A108.19103.9988.1589.8115.8414.18
ACIAAcacia Commu20190430A16.207.912.393.255.534.67
ACIUAC Immune SA20190430A59.6338.076.357.2131.7230.86
ACIWACI Worldwid20190430A8.857.130.631.046.506.09
ACLSAxcelis Tech20190430A22.5126.391.652.3124.7324.07
ACMAecom20190430A6.649.231.887.307.361.92
ACMRACM Research20190430A75.6562.797.360.6355.4362.16
ACNAccenture PL20190430A2.321.480.951.150.530.33
ACNBACNB Corp20190430A235.7489.2966.0773.0823.2116.20
ACORAcorda Thera20190430A21.9410.683.333.877.356.81
ACREAres Commerc20190430A12.718.434.233.784.204.65
ACRSAclaris Ther20190430A33.9026.490.543.3225.9523.17
ACRXAcelRx Pharm20190430A26.9124.199.5910.2214.6013.97
ACSGXtrackers MS20190430ETF34.11
ACSIAmerican Cus20190430ETF10.9711.669.8811.661.780.00
ACSTAcasti Pharm20190430A97.5866.0842.0441.5624.0424.52
ACTAdvisorShare20190430ETF30.8939.0623.1622.7115.9016.35
ACTGAcacia Resea20190430A67.3433.6330.6030.653.032.98
ACUAcme United20190430A312.02138.4271.3764.5367.0473.88
ACWFiShares Edge20190430ETF22.1013.6311.9411.491.692.15
ACWIiShares MSCI20190430ETF1.351.22-0.130.331.340.89
ACWViShares Edge20190430ETF3.972.362.102.230.270.13
ACWXiShares MSCI20190430ETF2.121.600.770.960.840.64
ACYAeroCentury20190430A597.63599.23599.18599.230.050.00
ADBEAdobe Inc.20190430A3.393.420.811.032.622.39
ADCAgree Realty20190430A6.734.082.843.131.250.96
ADESAdvanced Emi20190430A24.8119.798.759.6711.0310.12
ADIAnalog Devic20190430A2.614.122.992.681.131.44
ADILAdial Pharma20190430A270.12107.6963.9677.4143.7330.28
ADMArcher Danie20190430A2.552.610.270.682.331.93
ADMAADMA Biologi20190430A51.0630.7218.0120.4112.7110.31
ADMPAdamis Pharm20190430A75.7951.6721.9719.8429.7031.83
ADMSAdamas Pharm20190430A33.1618.65-2.310.7720.9717.88
ADNTAdient plc O20190430A9.599.253.183.576.075.68
ADPAutomatic Da20190430A3.063.961.842.262.111.70
ADREInvesco BLDR20190430ETF37.8832.4932.7232.72-0.23-0.23
ADROAduro Biotec20190430A37.8744.249.6117.9734.6326.27
ADSAlliance Dat20190430A7.223.141.101.332.041.81
ADSKAutodesk Inc20190430A4.983.380.951.032.422.35
ADSWAdvanced Dis20190430A3.7212.6911.1512.661.530.03
ADTADT Inc.20190430A15.2511.296.074.955.056.17
ADTNAdtran Inc20190430A14.887.14-6.57-1.1913.718.33
ADUSAddus HomeCa20190430A46.4421.181.378.5919.8112.59
ADVMAdverum Biot20190430A57.3031.4613.3815.5618.0715.90
ADXSAdvaxis, Inc20190430A80.0765.4837.8342.0627.6523.42
AEAdams Resour20190430A376.78129.40112.13112.1317.2717.27
AEEAmeren Corpo20190430A2.671.760.680.921.080.84
AEGNAegion Corp20190430A31.4923.655.866.8117.7916.84
AEHRAehr Test Sy20190430A408.46168.03145.93150.5022.1017.52
AEISAdvanced Ene20190430A20.0611.415.454.125.967.28
AELAmerican Equ20190430A11.726.734.144.862.591.87
AEMAgnico Eagle20190430A2.972.710.951.151.751.55
AEMDAETHLON MEDI20190430A256.82228.27173.21173.1055.0655.17
AEOAmerican Eag20190430A4.754.732.102.202.632.53
AEPAmerican Ele20190430A1.701.390.440.560.950.83
AERAercap Holdi20190430A6.103.291.772.121.521.17
AERIAerie Pharma20190430A28.0612.213.695.508.526.71
AESAES Corporat20190430A5.8917.8413.3213.784.574.12
AEYADDvantage T20190430A126.59151.70151.70151.700.000.00
AEYEAudioEye, In20190430A207.34137.05129.13132.307.924.75
AEZSAeterna Zent20190430A59.9349.4120.0715.9929.3433.42
AFCAllied Capit20190430A83.9156.4156.8656.86-0.45-0.45
AFGAmerican Fin20190430A13.005.372.053.133.322.24
AFHAtlas Financ20190430A107.1796.0062.1164.4033.8931.60
AFIArmstrong Fl20190430A25.7112.124.595.667.536.45
AFIFAnfield Univ20190430ETF34.0825.0622.0422.033.023.03
AFINAmerican Fin20190430A30.5520.6410.9512.139.688.51
AFKVanEck Vecto20190430ETF32.7333.0523.8022.799.2510.26
AFLAflac Inc.20190430A2.152.000.790.671.211.32
AFMDAffimed N.V.20190430A39.5744.25-8.695.2952.9438.97
AFTYPacer CSOP F20190430ETF56.7838.4723.4925.0714.9913.40
AGFIRST MAJEST20190430A16.4813.887.088.686.805.20
AGCOAGCO Corpora20190430A7.842.90-0.800.143.702.75
AGEAgeX Therape20190430A263.77176.13145.85151.7730.2824.36
AGENAgenus Inc.20190430A41.2536.6816.0216.6320.6420.03
AGFSAgroFresh So20190430A75.3546.0826.1028.8419.9817.24
AGGiShares Core20190430ETF0.920.740.500.560.240.18
AGGPIQ Enhanced20190430ETF10.4916.0015.9815.970.020.03
AGGYWisdomTree Y20190430ETF8.886.075.375.330.700.74
AGIAlamos Gold20190430A21.6016.208.218.787.997.42
AGIOAgios Pharma20190430A35.0312.926.308.146.624.79
AGLEAeglea BioTh20190430A57.0232.4411.9414.8020.5017.65
AGMFederal Agri20190430A111.4153.9541.2345.3712.728.58
AGMAFederal Agri20190430A155.67
AGMHAGM Group Ho20190430A870.64619.31828.66720.60-209.35-101.29
AGNAllergan plc20190430A5.863.551.091.372.462.18
AGNCAGNC Investm20190430A5.657.754.824.762.933.01
AGNDWisdomTree T20190430ETF62.8423.4232.7932.79-9.37-9.37
AGOAssured Guar20190430A6.303.381.592.061.791.32
AGRAvangrid, In20190430A7.782.550.921.151.631.40
AGROADECOAGRO S.20190430A24.3218.5013.5713.714.934.79
AGRXAgile Therap20190430A121.6977.9071.9572.225.955.67
AGSPlayAGS, Inc20190430A25.508.325.644.952.683.37
AGTiShares MSCI20190430ETF23.2220.5718.6018.601.971.97
AGTCApplied Gene20190430A92.3265.5355.4354.2010.1111.33
AGXArgan, Inc20190430A26.3611.356.577.174.784.19
AGYSAgilysys, In20190430A36.5622.818.9416.7013.876.11
AGZiShares Agen20190430ETF1.941.070.431.070.650.00
AGZDWisdomTree T20190430ETF23.6814.6413.9513.950.690.69
AHCA.H. Belo Co20190430A106.4276.9463.1568.2613.798.68
AHHArmada Hoffl20190430A18.2013.580.972.3012.6111.28
AHPIAllied Healt20190430A546.67437.16437.16437.160.000.00
AHTAshford Hosp20190430A18.8614.344.786.209.568.14
AIArlington As20190430A13.0211.949.029.252.922.69
AIAiShares Asia20190430ETF8.558.328.738.40-0.40-0.08
AIEQAI Powered E20190430ETF17.0416.9811.8114.445.172.55
AIGAmerican Int20190430A2.381.910.931.000.980.91
AIHSSenmiao Tech20190430A207.25175.73164.30165.2311.4310.50
AIIQAI Powered I20190430ETF26.076.927.006.92-0.070.00
AIMCAltra Indust20190430A13.225.650.831.294.824.36
AIMTAimmune Ther20190430A25.5111.763.535.458.246.31
AINAlbany Inter20190430A32.009.766.197.613.572.15
AINCAshford Inc.20190430A175.3061.2256.5860.444.630.78
AINVApollo Inves20190430A14.799.505.486.174.033.34
AIQGlobal X Fut20190430ETF35.7026.1423.7723.772.372.37
AIRAAR Corp.20190430A16.547.064.794.992.282.08
AIRGAirgain, Inc20190430A56.6449.1615.8126.3733.3522.79
AIRIAir Industri20190430A225.22207.59199.82205.627.771.97
AIRRFirst Trust20190430ETF24.1919.0614.8114.754.254.31
AIRTAir T Inc20190430A898.23237.57213.46237.5724.110.00
AITApplied Indu20190430A16.875.622.152.183.483.44
AIVApartment In20190430A3.452.130.991.411.140.72
AIZAssurant, In20190430A5.152.060.440.601.631.46
AJGArthur J. Ga20190430A3.541.970.921.111.040.85
AJRDAerojet Rock20190430A12.955.073.773.091.301.98
AJXGreat Ajax C20190430A37.5528.6321.6121.547.027.08
AKAMAkamai Techn20190430A3.151.600.770.900.830.70
AKBAAkebia Thera20190430A20.8314.815.916.438.908.38
AKCAAkcea Therap20190430A54.3944.1525.8227.3118.3216.84
AKERAkers Biosci20190430A285.35264.50272.47257.42-7.967.08
AKGAsanko Gold20190430A124.4270.2128.0641.8842.1528.33
AKRAcadia Realt20190430A13.4097.2496.9496.740.310.50
AKRXAkorn, Inc.20190430A36.8933.6716.0816.9917.5816.68
AKTSAKOUSTIS TEC20190430A45.9126.0210.8513.0915.1812.93
ALAir Lease Co20190430A7.433.311.411.791.901.53
ALACAlberton Acq20190430A164.459.97394.889.97-384.910.00
ALBAlbemarle Co20190430A5.682.800.430.842.371.96
ALBOAlbireo Phar20190430A141.03101.6584.3794.5517.297.11
ALCAlcon Inc. O20190430A6.333.803.113.020.690.79
ALCOAlico Inc20190430A896.06524.00515.05528.388.96-4.38
ALDXAldeyra Ther20190430A36.9620.6611.4611.579.209.09
ALEALLETE, Inc.20190430A12.243.641.031.512.602.13
ALECAlector, Inc20190430A125.4947.8613.2914.5234.5733.35
ALEXAlexander &20190430A16.715.722.113.123.612.59
ALFAAlphaClone A20190430ETF25.1945.44-22.0635.3467.4910.09
ALGAlamo Group,20190430A65.1715.858.0911.987.763.87
ALGNAlign Techno20190430A10.455.760.362.075.413.70
ALGTAllegiant Tr20190430A25.739.934.575.285.364.65
ALIMAlimera Scie20190430A172.79178.04128.98129.4049.0548.64
ALJJALJ Regional20190430A521.10183.9327.79152.32156.1431.61
ALKAlaska Air G20190430A5.363.551.010.732.542.82
ALKSAlkermes Inc20190430A14.0835.5521.3434.4614.201.13
ALLThe Allstate20190430A3.541.820.991.140.830.68
ALLEAllegion Pub20190430A7.293.800.531.173.272.63
ALLKAllakos Inc.20190430A76.8731.2813.4221.6817.869.60
ALLOAllogene The20190430A33.5814.6010.239.884.374.71
ALLTAllot Ltd. O20190430A36.1646.4318.1827.2028.2619.23
ALLYAlly Financi20190430A3.583.872.032.011.841.86
ALNAAllena Pharm20190430A157.1167.782.3319.4565.4548.34
ALNYAlnylam Phar20190430A26.288.864.445.734.423.13
ALOAlio Gold In20190430A96.6083.6275.9275.887.707.74
ALOTAstroNova, I20190430A66.3543.6734.0234.409.659.27
ALPNAlpine Immun20190430A495.38106.84106.90106.84-0.060.00
ALRMAlarm.com Ho20190430A20.3911.625.525.906.105.72
ALRNAileron Ther20190430A203.45188.58179.26183.949.324.64
ALSKAlaska Commu20190430A139.98158.62145.64146.1212.9812.50
ALSNALLISON TRAN20190430A6.465.743.844.211.901.54
ALTAltimmune, I20190430A68.0042.4922.7821.6319.7120.86
ALTMAltus Midstr20190430A57.9582.2026.9429.3055.2652.90
ALTRAltair Engin20190430A30.9114.774.704.5210.0710.26
ALTSProShares Mo20190430ETF28.3031.1367.3831.13-36.250.00
ALTYGlobal X Sup20190430ETF69.1143.5043.3943.390.110.11
ALVAutoliv, Inc20190430A7.604.191.241.452.652.44
ALXNAlexion Phar20190430A7.486.921.962.784.964.14
ALYAAlithya Grou20190430A162.15118.6357.4343.6361.2075.00
AMAntero Midst20190430A8.917.774.555.013.222.76
AMAGAMAG Pharmac20190430A24.7920.427.148.0613.2812.36
AMALAmalgamated20190430A241.2783.6251.6060.8732.0222.75
AMATApplied Mate20190430A2.444.923.353.091.591.85
AMBAAmbarella, I20190430A16.8610.073.364.566.715.51
AMBCAmbac Financ20190430A18.1724.296.184.7918.1519.53
AMCAMC ENTERTAI20190430A9.067.894.674.603.213.29
AMCAiShares Russ20190430ETF10.0715.3015.3015.300.000.00
AMCIAMCI Acquisi20190430A22.1912.817.116.875.705.94
AMCXAMC Networks20190430A10.475.774.414.731.361.03
AMDAdvanced Mic20190430A3.663.791.271.742.522.05
AMEAmetek, Inc.20190430A3.783.181.411.721.781.47
AMEDAmedisys Inc20190430A24.589.085.746.663.342.42
AMEHApollo Medic20190430A245.79118.72102.80102.4215.9216.29
AMGAffiliated M20190430A12.063.291.211.532.081.76
AMGNAmgen Inc20190430A3.752.340.190.642.141.70
AMHAMERICAN HOM20190430A4.423.370.661.232.702.13
AMJJP Morgan Al20190430ETN4.1214.4610.8512.873.631.65
AMKRAmkor Techno20190430A11.5215.874.875.0211.0110.88
AMLPAlerian MLP20190430ETF10.048.045.696.702.351.34
AMNAMN Healthca20190430A17.6618.227.088.3611.149.86
AMNBAmerican Nat20190430A121.7966.4436.6545.6429.7820.80
AMOTAllied Motio20190430A67.5626.932.745.3724.1921.56
AMPAmeriprise F20190430A4.762.300.510.741.781.55
AMPEAmpio Pharma20190430A95.43112.5987.9898.0424.6114.56
AMPHAmphastar Ph20190430A27.8313.795.586.048.217.75
AMRBAmerican Riv20190430A550.22220.90181.09193.1439.8127.76
AMRCAmeresco, In20190430A29.7511.863.934.197.937.67
AMRHAmeri Holdin20190430A90.8290.1881.0780.939.119.26
AMRKA-Mark Preci20190430A263.05101.3178.94101.3122.370.00
AMRSAmyris Inc.20190430A24.9329.2715.5115.3613.8313.94
AMRXAmneal Pharm20190430A16.999.401.813.837.605.57
AMSAmerican Sha20190430A152.29232.46213.54212.9418.9219.53
AMSCAmerican Sup20190430A28.6031.8516.4020.9315.489.74
AMSFAMERISAFE, I20190430A65.0824.7215.1416.729.588.00
AMSWAAmerican Sof20190430A36.1533.7930.1329.083.664.71
AMTAmerican Tow20190430A4.502.380.620.781.761.60
AMTBAmerant Banc20190430A176.10169.72130.63132.9939.0936.73
AMTBBAmerant Banc20190430A1021.74452.07353.78353.7898.2998.29
AMTDTD Ameritrad20190430A2.582.72-0.020.012.742.71
AMTXAemetis, Inc20190430A406.49364.89307.10307.1357.7957.76
AMUETRACS Aleri20190430ETN12.3319.7213.3819.316.330.40
AMUBETRACS Aleri20190430ETN48.36
AMWDAmerican Woo20190430A28.6417.4211.6812.055.745.36
AMZAInfraCap MLP20190430ETF17.2114.9110.8012.174.102.73
AMZNAmazon.Com I20190430A2.631.850.120.721.721.13
ANAutoNation,20190430A6.744.242.552.501.701.74
ANABAnaptysBio,20190430A58.8319.935.167.0914.7712.84
ANATAmerican Nat20190430A40.7617.299.0211.498.275.80
ANDAAndina Acqui20190430A16.8410.21-10.20-10.2020.4120.41
ANDEAndersons In20190430A35.2017.064.406.4013.2211.23
ANETArista Netwo20190430A8.054.912.382.452.532.46
ANFAbercrombie20190430A5.995.372.392.582.992.79
ANGIANGI Homeser20190430A10.4313.193.668.569.544.64
ANGLVanEck Vecto20190430ETF4.313.982.462.511.521.47
ANGOAngioDynamic20190430A30.7035.0410.3110.6124.7324.43
ANHAnworth Mort20190430A24.3920.338.469.1211.8711.21
ANIPANI Pharmace20190430A79.2852.2835.7435.0316.5417.25
ANIXAnixa Biosci20190430A57.3637.6431.3931.466.246.18
ANSSAnsys Inc20190430A11.104.542.182.722.351.82
ANTMANTHEM, INC.20190430A7.083.811.181.622.622.19
ANYSphere 3D Co20190430A133.78109.9097.67102.7612.247.14
AOAiShares Core20190430ETF10.898.114.023.494.094.62
AOBCAmerican Out20190430A11.7026.6715.9423.1010.733.57
AOKiShares Core20190430ETF10.916.625.087.921.53-1.31
AOMiShares Core20190430ETF7.924.552.953.021.601.53
AONAon plc Clas20190430A3.311.770.560.501.221.27
AORiShares Core20190430ETF8.004.413.733.750.670.66
AOSA.O. Smith C20190430A7.435.522.242.743.292.78
AOSLAlpha and Om20190430A38.1857.0911.3612.5845.7344.51
APAmpco-Pittsb20190430A133.9838.3627.1727.4911.1910.86
APAApache Corpo20190430A4.222.561.071.311.481.25
APAMARTISAN PART20190430A15.476.8728.3026.40-21.43-19.53
APDAir Products20190430A3.412.670.891.151.781.52
APDNApplied DNA20190430A275.46171.65155.38155.3816.2716.26
APEIAmerican Pub20190430A61.1919.977.8210.1512.169.82
APENApollo Endos20190430A633.27233.86262.36262.36-28.50-28.50
APHAmphenol Cor20190430A4.512.721.301.101.421.62
APHAAphria Inc.20190430A13.4216.3612.5713.043.793.33
APLEApple Hospit20190430A6.275.653.703.821.951.82
APLSApellis Phar20190430A58.93257.47246.52247.1210.9510.35
APMAptorum Grou20190430A338.14222.03219.70216.862.335.17
APOApollo Globa20190430A10.555.432.892.892.542.54
APOGApogee Enter20190430A15.058.612.544.446.074.17
APPFAppFolio, In20190430A35.2314.547.918.906.635.64
APPNAppian Corpo20190430A12.887.273.753.843.523.43
APPSDigital Turb20190430A29.2622.069.8811.9212.1710.13
APRNBlue Apron H20190430A97.6056.1334.8845.4721.1110.65
APTAlpha Pro Te20190430A51.4130.584.0613.1526.5217.43
APTOAptose Biosc20190430A75.0263.5827.0725.1536.5138.43
APTSPreferred Ap20190430A38.6818.9911.0611.857.927.14
APTVAptiv PLC20190430A5.014.031.342.052.691.99
APTXAptinyx Inc.20190430A69.6250.359.9017.0840.4533.27
APVOAptevo Thera20190430A113.84124.1791.46100.7132.7123.46
APWCAsia Pacific20190430A152.1988.7687.0787.071.681.68
APYApergy Corpo20190430A29.8712.137.717.534.424.60
APYXApyx Medical20190430A68.8237.0514.4117.7922.6419.26
AQBAquaBounty T20190430A118.4366.7835.0633.9031.7332.88
AQMSAqua Metals,20190430A65.02114.31-9.18-14.49123.48128.89
AQNAlgonquin Po20190430A9.5617.4513.7314.033.793.46
AQSTAquestive Th20190430A135.8874.3831.5840.3242.8134.07
AQUAEvoqua Water20190430A14.657.60-1.28-0.388.887.98
ARANTERO RESOU20190430A13.8911.533.855.347.686.19
ARAAmerican Ren20190430A137.9957.7329.4129.2328.3328.50
ARAVAravive, Inc20190430A292.36190.39190.93190.29-0.550.10
ARAYAccuray Inco20190430A26.6116.418.658.407.768.01
ARCARC Document20190430A76.5243.8623.6424.2220.2219.65
ARCBArcBest Corp20190430A23.0416.574.664.7711.9111.79
ARCCAres Capital20190430A6.858.37-0.280.378.668.01
ARCEArco Platfor20190430A296.19106.4690.7196.3115.7510.15
ARCHArch Coal, I20190430A29.5810.184.665.755.524.43
ARCOARCOS DORADO20190430A26.598.854.434.134.434.72
ARCTArcturus The20190430A181.03119.8591.2193.6428.6426.21
ARDArdagh Group20190430A31.4212.185.916.316.275.87
ARDSAridis Pharm20190430A545.05369.78264.95284.97104.8284.81
ARDXArdelyx, Inc20190430A96.2164.4827.3830.1937.0934.28
AREAlexandria R20190430A10.584.391.772.092.622.30
ARECAMERICAN RES20190430A402.56598.10141.40343.20456.71254.91
ARESAres Managem20190430A9.803.734.502.73-0.761.01
ARGOArgo Group I20190430A74.4429.3114.8717.3914.4411.92
ARGTGlobal X MSC20190430ETF21.9729.2619.2826.969.982.30
ARIAPOLLO COMME20190430A5.466.063.473.372.592.69
ARKFARK Fintech20190430ETF13.9123.678.8223.4514.850.23
ARKGARK Genomic20190430ETF14.4010.8011.0711.72-0.28-0.92
ARKKARK Innovati20190430ETF6.446.126.857.68-0.73-1.56
ARKQARK Autonomo20190430ETF13.558.579.129.48-0.56-0.91
ARKRArk Restaura20190430A416.04171.05171.05171.050.000.00
ARKWARK Next Gen20190430ETF7.629.287.748.171.551.11
ARLAmerican Rea20190430A181.36171.17154.19154.1016.9817.07
ARLOArlo Technol20190430A29.6022.817.319.7115.4813.08
ARLPAlliance Res20190430A10.469.045.244.233.804.81
ARMKARAMARK20190430A4.195.411.151.074.274.36
ARNAArena Pharma20190430A28.4514.456.246.098.208.36
ARNCArconic Corp20190430A6.545.141.341.893.813.25
AROCArchrock Inc20190430A16.6411.012.613.778.407.25
AROWArrow Financ20190430A116.3783.9259.8759.8724.0524.05
ARPOAerpio Pharm20190430A172.06158.62102.7496.7055.8861.91
ARRARMOUR Resid20190430A5.404.400.120.034.284.37
ARTNAArtesian Res20190430A155.8472.8759.3960.5913.4712.27
ARTWArts-Way Man20190430A356.77191.01162.10184.3528.916.67
ARVNArvinas, Inc20190430A98.7576.2948.7052.7427.5923.55
ARWArrow Electr20190430A7.433.740.851.172.892.57
ARWRArrowhead Re20190430A12.2910.091.911.928.178.18
ARYAARYA Science20190430A51.3671.0871.0871.080.000.00
ASBAssociated B20190430A4.614.331.091.683.242.65
ASCARDMORE SHIP20190430A42.3420.3213.8714.706.455.62
ASEAGlobal X FTS20190430ETF109.2749.6749.6749.670.000.00
ASETFlexShares R20190430ETF82.99129.46129.46129.460.000.00
ASFIAsta Funding20190430A278.67211.30211.30211.300.000.00
ASGNASGN Incorpo20190430A19.819.074.775.194.303.88
ASHAshland Glob20190430A5.942.690.360.632.332.06
ASHRXtrackers Ha20190430ETF3.463.461.752.211.711.26
ASHSXtrackers Ha20190430ETF10.938.675.936.342.742.33
ASHXXtrackers MS20190430ETF43.8220.2516.9422.543.31-2.30
ASIXAdvanSix Inc20190430A24.6712.202.793.409.408.80
ASMAvino Silver20190430A90.0885.7950.6151.4235.1834.36
ASMBAssembly Bio20190430A57.7821.779.6410.6812.1311.09
ASNAAscena Retai20190430A93.7472.1745.9648.8026.2123.37
ASPNAspen Aeroge20190430A91.5171.4531.8031.2139.6540.24
ASPSAltisource P20190430A81.8945.3713.2613.3832.1131.99
ASPUASPEN GROUP,20190430A128.8170.1928.0232.7042.1737.49
ASRTAssertio The20190430A26.5131.051.944.4629.1126.59
ASRVAmeriServ Fi20190430A88.0782.1781.0981.091.081.08
ASTCAstrotech Co20190430A449.49298.61284.81306.2713.81-7.66
ASTEAstec Indust20190430A30.9213.418.819.374.604.04
ASURAsure Softwa20190430A47.9430.3410.4413.1819.9017.16
ASYSAmtech Syste20190430A57.0854.8436.4434.4918.3920.34
ATAtlantic Pow20190430A44.7637.978.8712.5729.1025.40
ATECAlphatec Hol20190430A72.8851.7636.2343.0115.558.71
ATENA10 NETWORKS20190430A20.9915.767.338.328.437.44
ATESTCTest Symbol20190430A25.9013.0213.0113.010.010.01
ATESTGTEST SYMBOL20190430A28.0414.8714.7314.810.140.06
ATGEAdtalem Glob20190430A11.465.220.991.724.233.50
ATHAthene Holdi20190430A4.714.002.062.281.941.72
ATHXAthersys, In20190430A70.8857.4120.2126.0737.2031.34
ATIAllegheny Te20190430A6.736.373.693.792.672.58
ATKRAtkore Inter20190430A20.878.451.672.896.785.61
ATLCAtlanticus H20190430A114.6398.3798.3798.370.000.00
ATLOAMES Nationa20190430A101.5690.3061.9078.9828.4011.32
ATMPiPath Select20190430ETF14.688.5511.109.30-2.55-0.75
ATNIATN Internat20190430A60.1754.1617.5637.9836.6016.18
ATNMActinium Pha20190430A113.11103.3068.8970.0634.4133.24
ATNXAthenex, Inc20190430A30.3320.756.886.2813.8714.47
ATOAtmos Energy20190430A6.713.091.621.831.471.26
ATOMAtomera Inco20190430A467.88154.67144.25144.2510.4210.42
ATOSAtossa Thera20190430A82.8685.5677.8977.267.688.31
ATRAptarGroup,20190430A16.335.733.183.702.552.03
ATRAAtara Biothe20190430A46.7125.235.9611.4019.2613.83
ATRCAtriCure, In20190430A21.2719.906.235.1013.6714.80
ATROAstronics Co20190430A27.4525.1713.598.0311.5817.14
ATRSAntares Phar20190430A38.6033.1112.0614.2521.0518.86
ATSGAir Transpor20190430A18.9311.403.275.758.135.65
ATTOAtento S.A.20190430A92.1055.5334.4836.8221.0518.71
ATUSAltice USA,20190430A4.5511.647.8012.133.88-0.46
ATVIActivision B20190430A2.603.822.462.611.361.21
ATXIAvenue Thera20190430A148.65106.5076.5667.5229.9438.98
AUBNAuburn Natio20190430A308.37224.23224.23224.230.000.00
AUDCAudioCodes L20190430A24.0234.9416.3520.0318.6114.91
AUGAuryn Resour20190430A111.3466.9150.3447.0116.5619.90
AUMNGolden Miner20190430A396.01462.25418.21423.4644.0538.79
AUPHAurinia Phar20190430A26.2119.6114.8615.124.754.48
AUSFGlobal X Ada20190430ETF25.3414.2114.7414.74-0.54-0.54
AUTOAutoWeb, Inc20190430A499.20594.82568.12568.1226.6926.69
AUYYamana Gold,20190430A45.7035.9921.3922.0714.5913.92
AVAAvista Corpo20190430A10.524.482.292.382.192.11
AVAVAeroVironmen20190430A23.4719.106.228.0612.8811.04
AVBAvalonBay Co20190430A8.203.842.082.231.761.60
AVCOAvalon Globo20190430A118.8789.5965.0765.6324.5123.99
AVDAmerican Van20190430A42.6818.5010.2811.148.227.36
AVEOAVEO Pharmac20190430A51.9666.4447.7851.2818.6614.82
AVGOBroadcom Inc20190430A5.192.760.781.081.981.68
AVGRAvinger, Inc20190430A70.72101.1085.6685.7215.4515.38
AVIDAvid Technol20190430A22.7716.6611.4311.425.235.26
AVLRAvalara, Inc20190430A19.5715.109.8311.125.273.98
AVNSAvanos Medic20190430A23.569.694.415.385.284.32
AVNWAviat Networ20190430A182.8181.3765.0965.0916.2816.28
AVROAVROBIO, Inc20190430A111.2839.7624.1128.6115.6511.16
AVTAvnet, Inc.20190430A14.5119.655.836.9713.8312.68
AVXLAnavex Life20190430A70.4349.6028.8128.7720.7920.83
AVYAvery Dennis20190430A5.302.030.550.691.481.34
AVYAAvaya Holdin20190430A10.337.760.611.357.156.41
AWIArmstrong Wo20190430A8.665.619.324.56-3.711.05
AWKAmerican Wat20190430A5.083.011.391.791.611.22
AWRAmerican Sta20190430A14.455.960.820.735.155.23
AWREAware Inc20190430A155.86163.36161.77161.771.591.59
AWTMAware Ultra-20190430ETF4.781.081.081.080.000.00
AWXAvalon Holdi20190430A132.17120.3292.2899.7928.0320.53
AXAxos Financi20190430A17.448.484.895.573.602.91
AXASAbraxas Petr20190430A72.3265.7029.5530.6636.1535.03
AXDXAccelerate D20190430A43.7323.0211.0115.8012.017.21
AXEAnixter Inte20190430A23.408.714.065.634.653.08
AXGNAxogen, Inc.20190430A36.8127.9126.4426.961.480.96
AXGTAxovant Gene20190430A91.2184.2134.5339.3849.6844.83
AXJLWisdomTree A20190430ETF28.866.203.143.943.062.26
AXLAmerican Axl20190430A7.696.19-2.57-1.788.767.97
AXNXAxonics Modu20190430A91.1762.4330.9334.1831.4928.25
AXPAmerican Exp20190430A2.181.451.250.530.200.92
AXRAMREP Corpor20190430A426.87296.73164.17169.85132.56126.88
AXSAxis Capital20190430A5.892.401.011.261.391.14
AXSMAxsome Thera20190430A27.9517.7310.649.597.108.14
AXTAAxalta Coati20190430A4.113.930.931.573.002.35
AXTIAXT Inc20190430A34.8123.517.899.4915.6214.02
AXUAlexco Resou20190430A132.7483.1265.0164.5618.1118.56
AYAtlantica Yi20190430A11.3410.084.341.025.749.06
AYIAcuity Brand20190430A11.914.841.832.343.022.50
AYTUAytu BioScie20190430A116.2470.5256.7364.3113.796.20
AYXAlteryx, Inc20190430A13.4510.155.756.504.403.65
AZOAutoZone, In20190430A11.435.352.192.353.052.89
AZPNAspen Techno20190430A8.483.811.471.702.342.11
AZREAzure Power20190430A181.41120.5094.0084.7026.5035.80
AZRXAzurRx BioPh20190430A260.68185.74135.13135.1050.6150.65
AZZAZZ Inc.20190430A29.4211.817.187.834.633.98
BBarnes Group20190430A13.374.080.310.643.773.45
BABoeing Compa20190430A3.732.341.601.720.740.62
BABInvesco Taxa20190430ETF3.653.333.283.290.050.04
BACBank of Amer20190430A3.273.131.321.511.801.62
BAHBooz Allen H20190430A4.762.510.620.611.891.90
BALiPath Series20190430ETN29.5810.4310.4310.430.000.00
BAMBrookfield A20190430A2.192.401.111.141.301.26
BANCBanc of Cali20190430A15.1313.575.017.888.565.69
BANDBandwidth In20190430A38.3819.130.642.0018.4917.13
BANFBancfirst Co20190430A72.7715.879.348.206.547.68
BANRBanner Corp.20190430A37.628.983.824.245.164.74
BANXStoneCastle20190430A138.2670.8455.1864.7515.666.08
BAPCredicorp LT20190430A11.744.101.982.082.122.02
BAPRInnovator S&20190430ETF26.3111.4411.3911.390.050.05
BASIBioanalytica20190430A205.13138.63138.63138.630.000.00
BATRALiberty Medi20190430A27.2418.2516.9017.151.361.10
BATRKLiberty Medi20190430A20.379.674.133.765.545.91
BATTAmplify Adva20190430ETF21.4425.4722.3022.303.173.17
BAXBaxter Inter20190430A2.998.397.937.540.460.85
BBBlackBerry L20190430A10.858.424.104.434.323.99
BBAXJPMorgan Bet20190430ETF12.413.533.493.470.040.06
BBBYBed Bath & B20190430A6.229.700.854.408.855.30
BBCVirtus LifeS20190430ETF56.86195.29186.44189.668.855.63
BBCAJPMorgan Bet20190430ETF5.456.485.015.211.471.29
BBCPConcrete Pum20190430A215.03178.26180.89154.66-2.6323.60
BBDCBarings BDC,20190430A17.457.454.695.082.762.37
BBEUJPMorgan Bet20190430ETF4.532.452.112.210.330.24
BBGIBeasley Broa20190430A104.3175.5361.2363.0314.3012.49
BBHVanEck Vecto20190430ETF8.163.630.730.342.903.30
BBJPJPMorgan Bet20190430ETF4.564.163.893.940.260.21
BBPVirtus LifeS20190430ETF43.9313.5616.6410.29-3.083.27
BBREJPMorgan Bet20190430ETF4.0013.2215.5515.56-2.34-2.34
BBSAJPMorgan Bet20190430ETF4.933.333.333.330.000.00
BBSIBarrett Busi20190430A85.7940.5230.1332.0710.398.45
BBUBrookfield B20190430A54.3428.6727.1325.291.543.38
BBUSJPMorgan Bet20190430ETF5.6221.0621.0621.060.000.00
BBWBuild-A-Bear20190430A40.1418.8810.6313.278.255.61
BBXBBX Capital20190430A31.1418.1810.2210.627.957.56
BBYBest Buy Com20190430A3.641.910.710.711.201.21
BCBrunswick Co20190430A5.974.864.534.040.340.82
BCBPBCB Bancorp20190430A99.3177.4072.2774.345.133.06
BCCBoise Cascad20190430A15.967.313.403.823.913.49
BCDAberdeen Sta20190430ETF15.7719.6118.8219.610.790.00
BCEBCE, Inc.20190430A2.302.101.031.121.060.98
BCEIBONANZA CREE20190430A24.5412.335.465.376.876.96
BCIAberdeen Sta20190430ETF8.585.054.844.960.210.09
BCLIBrainstorm C20190430A63.8468.8740.1635.7928.7133.08
BCMiPath Pure B20190430ETN25.0515.9217.6416.77-1.73-0.85
BCMLBayCom Corp20190430A414.94148.29112.92126.6835.3821.61
BCOThe Brink's20190430A11.325.681.922.363.763.32
BCOMB Communicat20190430A597.67456.50409.03438.1747.4718.33
BCORBlucora, Inc20190430A27.4912.283.615.238.677.10
BCOVBrightcove,20190430A33.5522.577.8012.2914.7710.28
BCOW1895 Bancorp20190430A70.0847.69-3.97-3.9751.6651.66
BCPCBalchem Corp20190430A32.9915.508.309.767.215.74
BCRXBioCryst Pha20190430A29.2920.330.999.0619.3411.28
BCSFBain Capital20190430A32.4321.1518.6617.182.493.98
BCTFBancorp 34,20190430A76.79
BDCBelden Inc.20190430A16.815.712.243.233.462.47
BDCSUBS AG Excha20190430ETN48.9820.1820.7420.72-0.55-0.54
BDCZETRACS Wells20190430ETN108.40
BDGEBridge Banco20190430A105.7938.0229.7630.678.267.35
BDLFlanigan's E20190430A332.92251.89251.89251.890.000.00
BDNBrandywine R20190430A6.965.695.796.84-0.10-1.15
BDRBlonder Tong20190430A426.68895.90895.77895.770.120.12
BDSIBioDelivery20190430A23.1221.628.778.2612.8413.35
BDXBecton, Dick20190430A5.972.951.201.931.751.03
BEBloom Energy20190430A24.8712.756.227.086.535.67
BEATBioTelemetry20190430A20.5013.196.286.796.916.40
BECNBeacon Roofi20190430A13.1110.893.784.227.116.67
BELFABel Fuse Inc20190430A696.05438.65437.93438.650.730.00
BELFBBel Fuse Inc20190430A248.7084.4365.7065.0818.7319.35
BENFranklin Res20190430A3.232.671.161.121.511.55
BEPBrookfield R20190430A5.683.292.171.841.111.45
BERYBerry Global20190430A4.732.200.490.951.701.24
BFABrown-Forman20190430A28.7017.1515.2315.211.911.94
BFBBrown-Forman20190430A3.3015.2916.1116.08-0.73-0.71
BFAMBRIGHT HORIZ20190430A17.286.206.596.63-0.38-0.42
BFCBank First C20190430A296.33197.22148.09162.1949.1435.03
BFINBankFinancia20190430A44.4319.5614.1614.275.405.29
BFITGlobal X Hea20190430ETF160.3366.0166.0166.010.000.00
BFORBarron's 40020190430ETF16.5612.146.597.375.564.78
BFSSaul Centers20190430A100.7846.3843.2243.873.162.51
BFSTBusiness Fir20190430A196.0181.7375.3678.606.373.13
BGBunge Limite20190430A5.072.540.600.651.941.89
BGCPBGC Partners20190430A18.8315.6611.3110.424.345.24
BGFVBig 5 Sporti20190430A53.7943.7517.1724.3626.5919.40
BGGBriggs & Str20190430A19.6613.385.986.937.406.44
BGIBirks Group20190430A716.87313.21285.57285.5727.6427.64
BGRNiShares Glob20190430ETF24.4726.0926.0526.050.040.04
BGSB&G Foods, I20190430A6.335.311.611.363.713.97
BGSFBG Staffing20190430A113.6558.5837.5939.6420.9818.93
BHBiglari Hold20190430A117.8653.6842.5148.9011.174.79
BHABiglari Hold20190430A14.6031.5331.5331.530.000.00
BHBBar Harbor B20190430A151.95102.4479.2780.9923.1721.44
BHCBausch Healt20190430A4.783.871.221.682.652.19
BHEBenchmark El20190430A9.014.930.661.534.273.40
BHFBrighthouse20190430A11.076.281.672.234.604.04
BHLBBerkshire Hi20190430A20.4310.545.195.595.364.95
BHRBraemar Hote20190430A39.1415.077.898.277.186.81
BHTGBioHiTech Gl20190430A174.61164.7849.4149.41115.37115.37
BHVNBiohaven Pha20190430A29.587.674.284.323.403.35
BIBProShares Ul20190430ETF12.677.671.793.445.884.23
BIBLInspire 10020190430ETF49.3555.2454.1254.901.120.34
BICKFirst Trust20190430ETF65.9129.3522.7322.736.626.62
BIGBig Lots, In20190430A7.635.122.572.592.542.52
BIIBBiogen Inc.20190430A5.052.630.410.552.222.08
BILSPDR Bloombe20190430ETF1.090.920.920.920.000.00
BIMIBOQI Interna20190430A314.11177.88165.78166.2312.1011.66
BIOBio-Rad Labo20190430A32.4213.404.055.519.367.91
BIOBBio-Rad Labo20190430A82.78125.80125.80125.800.000.00
BIOCBiocept, Inc20190430A75.7063.5340.1942.9423.3320.59
BIOLBiolase, Inc20190430A273.54224.70230.16230.79-5.46-6.09
BIOXBioceres Cro20190430A443.4287.9847.0857.9040.9030.07
BIPBrookfield I20190430A5.663.220.990.992.242.24
BISProShares Ul20190430ETF17.688.684.835.273.853.41
BIVVanguard Int20190430ETF1.260.780.510.480.280.30
BIZDVanEck Vecto20190430ETF24.2220.815.705.7215.1115.09
BJBJs Wholesal20190430A11.505.391.361.794.033.60
BJANInnovator S&20190430ETF30.0326.8326.8326.830.000.00
BJKVanEck Vecto20190430ETF25.5952.7455.9767.56-3.24-14.82
BJRIBJ's Restaur20190430A15.8314.453.273.9811.1810.47
BJULInnovator S&20190430ETF14.1811.4111.3411.270.070.14
BKBank of New20190430A2.282.941.831.971.110.99
BKCCBlackRock Ca20190430A21.0915.0814.5013.320.581.76
BKDBrookdale Se20190430A16.7210.794.337.456.463.33
BKEThe Buckle,20190430A14.338.172.893.495.284.68
BKEPBlueknight E20190430A121.74105.4068.8270.4136.5834.99
BKFiShares MSCI20190430ETF10.5911.666.386.405.275.26
BKHBlack Hills20190430A8.903.110.901.062.212.05
BKIBlack Knight20190430A6.793.420.581.192.852.24
BKLNInvesco Seni20190430ETF4.363.453.113.110.340.34
BKNGBooking Hold20190430A9.784.741.792.222.892.43
BKSCBank of Sout20190430A245.99178.28175.63177.612.650.67
BKTIBK Technolog20190430A159.6180.59-21.79-11.74102.3892.33
BKUBankunited,20190430A4.8514.690.9612.6913.722.01
BKYIBIO-key Inte20190430A564.87721.35144.59194.38576.75526.97
BLBlackLine, I20190430A20.138.234.494.783.753.46
BLBDBlue Bird Co20190430A46.0537.1921.7821.9115.4115.28
BLCMBellicum Pha20190430A58.4435.7130.9931.004.724.71
BLCNReality Shar20190430ETF41.1232.4330.1830.182.252.25
BLDTopBuild Cor20190430A25.459.585.626.233.963.35
BLDPBallard Powe20190430A31.7532.149.1110.6623.0421.50
BLDRBuilders Fir20190430A8.3010.88-4.772.3215.658.56
BLESInspire Glob20190430ETF101.9634.3236.3536.04-2.03-1.72
BLFSBioLife Solu20190430A56.7042.1032.3428.739.7613.37
BLHYVirtus Newfl20190430ETF43.5224.2422.5723.051.671.19
BLINBridgeline D20190430A28.0965.7551.0255.3814.7310.37
BLKBlackrock, I20190430A7.613.281.451.961.831.32
BLKBBlackbaud, I20190430A30.076.030.972.465.073.58
BLLBall Corpora20190430A2.711.840.050.061.791.78
BLMNBloomin' Bra20190430A8.577.452.423.035.034.42
BLNKBlink Chargi20190430A91.6179.4650.2963.0629.1816.40
BLOKAmplify Tran20190430ETF19.0910.2810.899.97-0.610.30
BLPHBellerophon20190430A165.03139.74119.68119.6220.0620.12
BLVVanguard Lon20190430ETF3.552.431.861.850.570.58
BLXBanco Latino20190430A33.0218.3111.4712.816.835.50
BMCHBMC Stock Ho20190430A17.489.022.543.316.485.71
BMIBadger Meter20190430A17.868.254.104.834.153.42
BMLPDorsey Wrigh20190430ETF67.9153.71-11.25-10.9664.9664.67
BMOBank of Mont20190430A1.611.73-0.31-0.082.041.81
BMRABIOMERICA IN20190430A271.941076.13-9.13-9.131085.261085.26
BMRCBank of Mari20190430A72.4834.1220.2221.0113.9013.11
BMRNBioMarin Pha20190430A8.908.081.272.896.815.19
BMTCBryn Mawr Ba20190430A27.2111.117.667.853.963.81
BMYBristol-Myer20190430A2.272.441.141.701.300.74
BNDVanguard Tot20190430ETF1.241.581.391.410.190.17
BNDCFlexShares C20190430ETF23.7917.1516.4616.460.690.69
BNDWVanguard Tot20190430ETF4.484.264.634.68-0.37-0.42
BNDXVanguard Tot20190430ETF1.801.160.941.030.230.14
BNEDBarnes & Nob20190430A28.9522.3313.4112.708.929.63
BNFTBenefitfocus20190430A22.3617.446.236.6911.2110.75
BNGOBionano Geno20190430A1058.70720.87619.67619.67101.21101.21
BNKDMicroSectors20190430ETN32.38
BNKOMicroSectors20190430ETN17.25
BNKUMicroSectors20190430ETN15.42
BNKZMicroSectors20190430ETN27.56
BNSBank of Nova20190430A1.881.760.750.891.010.87
BNSOBonso Electr20190430A279.52194.2622.2722.27171.99171.99
BOCHBank of Comm20190430A74.0045.0426.5229.4018.5215.64
BOCTInnovator S&20190430ETF29.2110.7512.012.77-1.267.98
BOHBank of Hawa20190430A13.709.806.086.193.773.65
BOKFBOK Financia20190430A39.0610.054.654.705.415.36
BOMNBoston Omaha20190430A79.1755.2146.8546.218.369.00
BONDPIMCO Active20190430ETF1.901.321.141.130.180.19
BOOMDMC Global I20190430A25.7313.274.695.898.577.41
BOOTBoot Barn Ho20190430A12.625.672.543.213.132.46
BOSCB.O.S. Bette20190430A257.64206.52104.88117.03101.6389.49
BOSSGlobal X Fou20190430ETF134.8091.4557.2591.4534.200.00
BOTJBank of the20190430A203.58
BOTZGlobal X Fun20190430ETF4.758.602.672.605.926.00
BOUTInnovator IB20190430ETF66.5937.4837.4837.480.000.00
BOXBOX, INC.20190430A7.055.691.822.013.873.69
BOXLBoxlight Cor20190430A67.4842.0624.9827.3517.0814.71
BPFHBoston Priva20190430A11.5810.294.484.595.815.70
BPMCBlueprint Me20190430A44.2914.072.274.8311.809.24
BPMPBP Midstream20190430A23.4315.488.4810.327.015.16
BPMXBioPharmX Co20190430A149.37112.7190.4392.1722.2820.54
BPOPPopular Inc20190430A7.504.210.100.864.113.35
BPRNThe Bank of20190430A106.4441.7331.8631.859.879.87
BPTBP Prudhoe B20190430A33.4918.472.927.2215.5511.25
BPTHBio-Path Hol20190430A67.5239.7517.1925.3822.5614.37
BPYBrookfield P20190430A4.864.692.041.712.652.97
BRBroadridge F20190430A4.872.220.931.211.301.01
BRCBrady Corpor20190430A13.934.851.702.223.152.64
BREWCraft Brew A20190430A27.6111.700.992.7110.718.98
BRFVanEck Vecto20190430ETF44.6826.8721.8722.015.004.86
BRGBluerock Res20190430A19.4711.903.725.108.186.80
BRIDBridgford Fo20190430A740.66248.04167.34263.7880.70-15.75
BRKABerkshire Ha20190430A0.000.03
BRKBBERKSHIRE HA20190430A2.172.090.570.841.521.25
BRKLBrookline Ba20190430A12.3216.7513.6613.283.093.47
BRKRBruker Corpo20190430A9.128.495.045.433.453.07
BRKSBrooks Autom20190430A21.4121.374.3021.0917.070.27
BRNBarnwell Ind20190430A226.4285.6885.6885.680.000.00
BROBrown & Brow20190430A3.862.921.271.451.651.47
BROGBrooge Energ20190430A27.319.929.829.820.100.10
BRPABig Rock Par20190430A64.2157.7257.7257.720.000.00
BRQSBorqs Techno20190430A847.391060.45814.00881.06246.46179.39
BRTBRT Apartmen20190430A74.6852.6442.5343.3210.119.32
BRXBRIXMOR PROP20190430A6.296.390.091.586.324.82
BRYBerry Corpor20190430A28.1514.973.185.0211.809.95
BRZUDirexion Dai20190430ETF6.874.202.832.691.371.52
BSAEInvesco Bull20190430ETF35.5111.9311.9311.930.000.00
BSBEInvesco Bull20190430ETF31.1625.7925.7925.790.000.00
BSCEInvesco Bull20190430ETF30.2225.5825.5825.580.000.00
BSCKInvesco Bull20190430ETF4.724.072.983.611.090.45
BSCLInvesco Bull20190430ETF4.824.023.143.090.890.93
BSCMInvesco Bull20190430ETF5.023.563.323.490.250.08
BSCNInvesco Bull20190430ETF13.775.485.355.570.12-0.09
BSCOInvesco Bull20190430ETF8.055.154.934.790.230.37
BSCPInvesco Bull20190430ETF12.306.656.076.220.580.43
BSCQInvesco Bull20190430ETF11.569.689.689.680.000.00
BSCRInvesco Bull20190430ETF23.0114.1914.0014.000.190.19
BSCSInvesco Bull20190430ETF26.7863.3157.0757.076.246.24
BSDEInvesco Bull20190430ETF38.7713.3613.3613.360.000.00
BSETBassett Furn20190430A109.3458.9737.2640.2321.7118.74
BSGMBioSig Techn20190430A157.3394.8280.6575.6614.1619.15
BSIGBrightSphere20190430A11.705.812.362.413.443.35
BSJKInvesco Bull20190430ETF7.222.942.122.120.820.82
BSJLInvesco Bull20190430ETF8.9311.0710.7410.180.330.89
BSJMInvesco Bull20190430ETF7.654.112.412.951.701.17
BSJNInvesco Bull20190430ETF11.9812.9012.7112.780.180.12
BSJOInvesco Bull20190430ETF27.4013.1611.2211.251.941.91
BSJPInvesco Bull20190430ETF29.0914.1714.0714.070.100.10
BSJQInvesco Bull20190430ETF21.3816.1414.7314.731.401.40
BSMBlack Stone20190430A22.1521.6914.9516.626.815.13
BSQRBSQUARE Corp20190430A253.05355.34156.70283.02198.6472.32
BSRRSierra Banco20190430A140.1047.2333.9437.2613.299.96
BSTCBioSpecifics20190430A77.2750.7730.9534.4919.8216.29
BSVVanguard Sho20190430ETF1.260.850.680.680.170.17
BSVNBank7 Corp.20190430A403.45369.06369.06369.060.000.00
BSXBoston Scien20190430A2.842.711.391.751.330.96
BTAIBioXcel Ther20190430A163.0089.2670.5571.2718.7117.99
BTALAGFiQ U.S. M20190430ETF25.0424.367.9010.1416.4614.22
BTEBaytex Energ20190430A48.8843.5632.0633.0311.5010.53
BTECPrincipal He20190430ETF54.17100.76-158.82-144.25259.58245.01
BTGB2Gold Corp.20190430A37.1332.0021.7022.7610.309.23
BTNBallantyne S20190430A242.64185.62166.31159.9519.3125.67
BTUPeabody Ener20190430A7.353.55-0.070.443.623.12
BURLBURLINGTON S20190430A6.972.790.881.301.911.49
BUSEFirst Busey20190430A22.0919.194.905.3814.2813.81
BUYUSCF SummerH20190430ETF184.224.78-14.32-14.3219.1019.10
BUYNUSCF SummerH20190430ETF86.20
BVBrightView H20190430A31.8110.134.224.505.915.63
BVALBrand Value20190430ETF17.8011.8110.7810.781.031.03
BVSNBroadvision20190430A426.09465.39418.73418.7346.6646.66
BWBabcock & Wi20190430A105.0772.9465.3166.327.666.67
BWABorgWarner I20190430A3.252.560.030.712.531.85
BWBBridgewater20190430A67.4332.5324.4627.788.074.74
BWENBroadwind En20190430A268.51146.75139.98139.986.776.77
BWFGBankwell Fin20190430A112.6935.7530.5831.855.183.91
BWLABowl America20190430A705.13572.05572.05572.050.000.00
BWXSPDR Bloombe20190430ETF4.063.703.273.150.430.55
BWXTBWX Technolo20190430A9.653.111.541.671.571.44
BWZSPDR Bloombe20190430ETF25.589.449.239.230.210.21
BXThe Blacksto20190430A3.343.471.621.701.851.77
BXCBlueLinx Hol20190430A56.8225.489.9114.4515.5711.03
BXGBluegreen Va20190430A51.2910.244.8411.405.40-1.16
BXMTBlackstone M20190430A3.293.611.311.482.302.14
BXPBoston Prope20190430A7.793.700.701.003.002.70
BXSBancorpSouth20190430A9.584.540.460.254.084.30
BYByline Banco20190430A23.7433.1016.8118.4016.2914.70
BYDBoyd Gaming20190430A10.037.143.464.463.682.68
BYFCBroadway Fin20190430A236.8082.9378.1882.934.760.00
BYLDiShares Yiel20190430ETF14.6515.5214.6214.630.890.89
BYSIBeyondSpring20190430A408.83264.2561.7578.26202.50185.99
BZHBeazer Homes20190430A20.629.044.104.594.944.44
BZQProShares Ul20190430ETF12.077.219.944.94-2.732.27
CCitigroup In20190430A1.591.85-0.52-0.202.372.05
CAAPCorporacion20190430A90.7125.1015.3218.099.797.01
CAASChina Automo20190430A363.2792.8189.3480.593.4712.22
CABOCable One, I20190430A24.7616.5913.2513.562.382.07
CACCamden Natio20190430A180.1343.7937.2436.886.556.91
CACGClearBridge20190430ETF26.9318.5418.2618.260.280.27
CACICACI INTERNA20190430A20.347.354.755.462.601.89
CADECadence Banc20190430A7.057.222.553.254.683.98
CAECAE INC20190430A6.905.302.412.562.892.74
CAGConagra Bran20190430A3.513.111.331.491.781.61
CAHCardinal Hea20190430A3.972.830.810.792.012.04
CAICAI Internat20190430A44.1325.3616.7917.698.587.67
CAKECheesecake F20190430A7.435.530.662.334.873.20
CALCaleres Inc20190430A17.0819.0715.8316.023.243.04
CALACalithera Bi20190430A50.1488.64-25.65-25.17114.30113.81
CALFPacer US Sma20190430ETF10.2618.5917.9218.140.670.45
CALMCal-Maine Fo20190430A14.716.573.523.783.042.78
CALXCALIX, INC.20190430A29.9118.236.037.0912.1911.16
CAMPCalAmp Corp.20190430A15.9310.962.123.188.847.77
CAMTCamtek Ltd20190430A28.7320.802.90-2.6717.9023.47
CAPEiPath Shille20190430ETN14.9446.3234.0442.7212.273.60
CAPLCrossAmerica20190430A25.6321.8913.1916.648.715.25
CAPRCapricor The20190430A252.74220.09196.77196.7723.3223.32
CARAvis Budget20190430A10.607.690.500.677.207.02
CARACara Therape20190430A19.2014.417.847.526.576.89
CARECARTER BANK20190430A184.7964.0539.0146.6325.0417.42
CARGCarGurus, In20190430A13.467.971.523.696.454.28
CAROCarolina Fin20190430A69.8128.9921.0622.437.936.56
CARSCars.com Inc20190430A11.896.302.463.723.842.58
CARVCarver Banco20190430A447.99253.22253.22253.220.000.00
CARZFirst Trust20190430ETF41.2020.8810.5910.5910.2910.29
CASACasa Systems20190430A27.7618.840.373.2618.4715.58
CASHMeta Financi20190430A15.137.411.441.525.975.89
CASICASI Pharmac20190430A96.9148.0016.1427.1531.8720.85
CASSCass Informa20190430A95.5846.9127.5130.7619.3916.15
CASYCasey's Gene20190430A12.075.361.832.183.523.18
CATCaterpillar20190430A3.235.604.815.000.790.60
CATBCatabasis Ph20190430A103.7683.2621.8524.0161.4259.26
CATCCAMBRIDGE BA20190430A225.91151.55151.55151.550.000.00
CATHGlobal X S&P20190430ETF10.2930.3530.9329.00-0.571.35
CATMCardtronics20190430A23.9211.514.124.607.396.91
CATOCATO CORP20190430A19.558.202.493.015.715.20
CATSCatasys Inc.20190430A76.1757.5143.0544.4714.4613.04
CBChubb Limite20190430A3.272.011.281.350.720.66
CBANColony Bankc20190430A198.39158.47220.68220.94-62.21-62.47
CBATCBAK Energy20190430A266.49163.85172.09174.21-8.24-10.36
CBAYCymabay Ther20190430A18.7010.772.593.758.187.01
CBBCincinnati B20190430A32.4215.055.976.889.088.17
CBFVCB Financial20190430A233.25109.91104.86104.865.055.05
CBIOCatalyst Bio20190430A53.7338.8325.3227.0213.5111.80
CBLCBL& Associa20190430A97.1082.5851.4655.7531.1326.83
CBLICleveland Bi20190430A307.09304.85295.96300.918.893.94
CBMBCBM Bancorp,20190430A67.6032.43-18.06-18.0650.4950.49
CBMGCellular Bio20190430A86.0648.5624.8431.8123.7216.75
CBNKCapital Banc20190430A500.48192.94179.26179.2613.6813.68
CBOECboe Global20190430A3.982.060.711.201.350.87
CBONVanEck Vecto20190430ETF65.9870.8770.8770.870.000.00
CBPOChina Biolog20190430A13.435.262.382.862.882.40
CBRECBRE GROUP,20190430A3.862.050.760.881.291.17
CBRLCracker Barr20190430A10.236.963.434.353.532.61
CBSHCommerce Ban20190430A8.396.242.433.183.813.06
CBTCabot Corpor20190430A18.835.122.391.292.733.83
CBTXCBTX, Inc. C20190430A100.1763.9446.3547.3917.5916.55
CBUCommunity Ba20190430A16.044.920.521.264.403.66
CBZCBIZ, Inc.20190430A13.316.812.552.304.264.52
CCThe Chemours20190430A6.593.080.961.372.121.71
CCBCoastal Fina20190430A698.94370.11370.15370.15-0.04-0.04
CCBGCapital City20190430A191.74110.7583.8182.6526.9428.09
CCCClarivate An20190430A56.8125.8423.8527.072.00-1.22
CCCLChina Cerami20190430A170.34264.19179.70236.0284.4928.17
CCDCalamos Dyna20190430A37.6420.2719.3620.010.910.26
CCEPCoca-Cola Eu20190430A3.004.990.360.034.634.95
CCFChase Corpor20190430A173.7978.7274.3275.774.402.95
CCHCollier Cree20190430A19.7635.3527.0927.098.268.26
CCICrown Castle20190430A4.091.880.090.371.801.52
CCJCameco Corpo20190430A9.097.272.582.734.694.53
CCKCrown Holdin20190430A8.847.520.081.287.456.25
CCLCarnival Cor20190430A2.161.700.660.851.040.85
CCLPCSI Compress20190430A55.6143.5627.2227.0516.3416.52
CCMPCabot Microe20190430A21.647.522.733.554.793.97
CCNECNB Financia20190430A143.3888.9660.9164.9328.0524.03
CCOClear Channe20190430A66.6922.6120.3216.672.295.94
CCOICogent Commu20190430A21.3122.77-8.13-7.3130.9030.08
CCORCore Alterna20190430ETF69.7741.6644.4644.46-2.80-2.80
CCRCONSOL Coal20190430A51.2436.5022.1324.0314.3712.47
CCRCChina Custom20190430A381.37152.5389.65112.7862.8839.75
CCRNCross Countr20190430A42.6335.0127.2926.707.728.31
CCSCENTURY COMM20190430A14.957.382.452.824.954.59
CCXIChemoCentryx20190430A26.0617.45-7.05-3.1624.5020.60
CDAYCeridian HCM20190430A15.678.583.973.684.614.90
CDCVictoryShare20190430ETF9.476.325.635.670.690.66
CDECoeur Mining20190430A28.0622.4012.8215.019.587.45
CDEVCentennial R20190430A10.5312.961.953.7411.029.23
CDKCDK Global,20190430A9.375.081.021.594.063.49
CDLVictoryShare20190430ETF12.578.018.138.12-0.13-0.12
CDLXCardlytics,20190430A71.8619.3811.069.818.329.57
CDMOAvid Bioserv20190430A55.1836.715.527.7231.1928.99
CDNACareDx, Inc.20190430A60.0435.4220.7230.0114.715.42
CDNSCadence Desi20190430A3.095.200.610.614.604.60
CDORCondor Hospi20190430A318.05165.25167.32165.80-2.07-0.56
CDRCedar Realty20190430A39.1219.9112.3012.627.627.29
CDTXCidara Thera20190430A124.7794.0720.1242.0573.9552.02
CDWCDW Corporat20190430A6.212.820.371.132.451.69
CDXCChromaDex Co20190430A52.0843.2526.6825.6516.5717.60
CDXSCodexis, Inc20190430A18.2623.085.095.6117.9817.47
CDZICADIZ, Inc.20190430A27.75173.8349.1649.11124.67124.72
CECelanese Cor20190430A5.642.480.820.861.661.62
CECECeco Environ20190430A39.3820.179.069.7811.1110.39
CEFSSaba Closed-20190430ETF50.5144.9548.0457.91-3.09-12.96
CEICamber Energ20190430A116.96101.8094.7190.067.0811.73
CEIXCONSOL Energ20190430A27.6313.388.138.535.254.85
CELCellcom Isra20190430A161.7119.92-18.72-16.2938.6436.21
CELCCelcuity Inc20190430A751.60802.97256.57264.13546.40538.84
CELHCelsius Hold20190430A182.7457.1645.4145.8711.7411.28
CELPCypress Envi20190430A63.75153.93157.33156.69-3.40-2.77
CEMBiShares J.P.20190430ETF17.4512.0012.2012.19-0.20-0.19
CEMIChembio diag20190430A168.9170.0746.0850.1623.9919.91
CENTCentral Gard20190430A26.5715.265.046.4410.228.82
CENTACentral Gard20190430A17.349.74-0.220.829.958.92
CENXCentury Alum20190430A15.1622.528.298.3314.2414.20
CEPUCentral Puer20190430A30.9019.451.398.2318.0611.21
CEQPCrestwood Eq20190430A29.5323.0417.2818.135.774.92
CERCCerecor Inc.20190430A89.1343.505.4712.4338.0331.07
CERNCerner Corp20190430A2.545.882.132.603.763.28
CERSCerus Corp20190430A18.4619.785.242.7714.5417.01
CETVCentral Euro20190430A42.7238.046.492.5831.5635.47
CETXCEMTREX INC.20190430A209.55225.44175.62196.0149.8229.43
CEVACEVA Inc.20190430A31.9516.866.398.8410.478.02
CEWWisdomTree20190430ETF21.0313.1625.2925.29-12.13-12.13
CEYVictoryShare20190430ETF29.6112.8312.8412.84-0.01-0.01
CEZVictoryShare20190430ETF7.2714.039.729.724.304.30
CFCF Industrie20190430A4.922.570.240.912.341.66
CFAVictoryShare20190430ETF13.888.787.577.681.211.10
CFBICommunity Fi20190430A198.02
CFBKCentral Fede20190430A125.9255.3655.3655.360.000.00
CFFACF Finance A20190430A97.420.00-30.28-30.2830.2830.28
CFFIC&F Financia20190430A294.94160.11129.35129.1530.7730.96
CFFNCapitol Fede20190430A13.3694.6530.5631.1565.0364.44
CFGCitizens Fin20190430A2.862.610.580.982.031.63
CFMSConformis, I20190430A58.8588.5736.4634.8152.1253.76
CFOVictoryShare20190430ETF12.129.888.838.761.051.12
CFRCullen/Frost20190430A13.434.791.361.733.433.06
CFRXContraFect C20190430A102.83123.9082.9682.4840.9441.41
CFXColfax Corpo20190430A5.263.231.191.362.041.87
CGThe Carlyle20190430A15.4622.777.026.5115.7516.26
CGACHINA GREEN20190430A236.05190.55183.71184.356.856.20
CGBDTCG BDC, Inc20190430A11.959.073.633.105.445.98
CGCCanopy Growt20190430A6.434.932.492.722.442.20
CGENCompugen Ltd20190430A84.5779.5546.7644.4432.7935.11
CGIXCancer Genet20190430A181.36179.14134.54142.8644.6036.28
CGNXCognex Corp20190430A9.4510.97-1.321.6312.299.36
CGOCalamos Glob20190430A81.9942.8926.9327.0815.9515.81
CGWInvesco S&P20190430ETF10.187.185.934.381.252.80
CHADDirexion Dai20190430ETF15.8410.157.487.742.672.41
CHAPChaparral En20190430A45.5728.6316.3920.0412.248.60
CHAUDirexion Dai20190430ETF4.794.291.381.942.912.35
CHCIComstock Hol20190430A179.75248.9037.9137.91210.99210.99
CHCOCity Holding20190430A47.2128.9111.5712.3017.3416.61
CHCTCommunity He20190430A40.9418.109.8910.318.217.78
CHDChurch & Dwi20190430A3.511.810.580.731.231.08
CHDNChurchill Do20190430A14.698.251.483.446.784.81
CHEChemed Corpo20190430A39.2618.258.2411.4110.086.89
CHEFThe Chef's W20190430A22.6712.033.393.518.638.52
CHEKCheck-Cap Lt20190430A126.98116.4910.3215.14106.17101.34
CHEPAGFiQ U.S. M20190430ETF226.44
CHFSCHF Solution20190430A124.27139.1428.5439.45110.6099.69
CHGGCHEGG, INC.20190430A7.646.685.965.080.721.60
CHGXChange Finan20190430ETF21.9415.5414.2814.611.260.94
CHHChoice Hotel20190430A12.925.142.872.942.282.20
CHICalamos Conv20190430A17.1910.617.777.832.832.78
CHICGlobal X MSC20190430ETF334.0173.1573.1573.150.000.00
CHIEGlobal X MSC20190430ETF611.11172.20139.16152.3833.0319.82
CHIIGlobal X MSC20190430ETF208.2542.9934.9741.818.031.18
CHIKGlobal X MSC20190430ETF128.8126.3548.5826.35-22.230.00
CHIMGlobal X MSC20190430ETF55.0628.668.498.4920.1720.17
CHIQGlobal X MSC20190430ETF16.0234.938.088.1426.8426.79
CHIRGlobal X MSC20190430ETF137.42
CHISGlobal X MSC20190430ETF238.38137.63137.63137.630.000.00
CHIUGlobal X MSC20190430ETF107.19118.372.02110.45116.347.91
CHIXGlobal X MSC20190430ETF13.9912.4710.1211.092.351.38
CHKChesapeake E20190430A34.3229.2013.9917.4815.2111.70
CHKPCheck Point20190430A5.144.371.361.553.012.82
CHMAChiasma, Inc20190430A92.6645.2429.5329.0615.7116.17
CHMGChemung Fina20190430A137.3062.6742.3845.0520.2917.62
CHMICHERRY HILL20190430A10.298.442.632.185.816.26
CHNALoncar China20190430ETF121.81157.57157.57157.570.000.00
CHNRChina Natura20190430A292.78274.27110.83274.37163.44-0.10
CHRACharah Solut20190430A183.5353.5349.0250.404.513.14
CHRSCoherus BioS20190430A20.4513.885.045.098.848.79
CHRWC.H. Robinso20190430A4.255.190.130.405.074.80
CHSChicos FAS,20190430A28.3919.628.568.6111.0611.02
CHTRCharter Comm20190430A9.254.822.202.662.622.16
CHUYChuy's Holdi20190430A34.9625.513.359.5022.1616.01
CHWCalamos Glob20190430A19.2016.748.958.587.798.17
CHYCalamos Conv20190430A16.8211.2211.1111.070.110.15
CICIGNA Corpor20190430A4.933.530.541.012.992.52
CIACitizens, In20190430A56.2240.6519.3131.9421.348.71
CIBRFirst Trust20190430ETF14.328.626.406.432.222.19
CIDVictoryShare20190430ETF60.4155.4955.4955.490.000.00
CIDMCinedigm Cor20190430A240.73161.4074.6892.7986.7268.60
CIENCiena Corpor20190430A3.512.650.691.121.961.52
CIFSChina Intern20190430A125.24108.15103.17108.594.98-0.44
CIGIColliers Int20190430A15.0712.988.546.124.446.86
CILVictoryShare20190430ETF10.964.482.712.591.771.89
CIMChimera Inve20190430A5.474.832.972.761.862.07
CINFCincinnati F20190430A4.643.161.251.431.911.73
CINRCINER RESOUR20190430A71.3723.1420.9020.902.232.23
CIOCITY OFFICE20190430A16.0510.986.547.094.443.91
CIRCIRCOR Inter20190430A37.5215.4911.2712.104.223.61
CITCIT Group In20190430A6.482.640.490.762.151.88
CIVBCivista Banc20190430A75.7735.89-12.43-0.6548.3236.54
CIXComp X Inter20190430A207.82159.56109.9492.4249.6267.14
CIZVictoryShare20190430ETF24.4210.438.078.512.361.93
CIZNCitizens Hol20190430A724.86407.47312.67312.6794.8094.80
CJJDChina Jo-Jo20190430A90.1568.3141.2439.3927.0728.93
CKHSeacor Holdi20190430A64.8817.909.6111.058.296.85
CKPTCheckpoint T20190430A264.72170.50112.43135.3258.0835.18
CLColgate-Palm20190430A1.631.900.380.961.520.94
CLARClarus Corpo20190430A33.6520.6310.6211.9310.028.70
CLBCore Laborat20190430A14.995.861.992.903.872.96
CLBKColumbia Fin20190430A27.9021.1712.7312.798.448.38
CLBSCaladrius Bi20190430A189.54131.88137.72138.40-5.83-6.52
CLCTCollectors U20190430A89.3338.1823.0023.1915.1815.00
CLDBCORTLAND BNC20190430A815.05424.66424.66424.660.000.00
CLDRCloudera, In20190430A9.467.684.014.493.613.13
CLDTCHATHAM LODG20190430A19.3511.986.988.085.003.90
CLDXCelldex Ther20190430A61.0242.0619.1721.0422.8921.01
CLFCleveland-Cl20190430A10.108.143.303.924.844.21
CLFDClearfield,20190430A118.6055.8044.3147.4411.498.36
CLGXCorelogic, I20190430A7.663.471.271.322.202.15
CLHClean Harbor20190430A8.153.432.192.811.240.62
CLIMack-Cali Re20190430A10.604.400.751.203.653.20
CLIRClearSign Te20190430A387.352503.08-142.13-142.132645.222645.22
CLIXProShares Lo20190430ETF20.3715.4013.4213.271.992.13
CLMTCalumet Spec20190430A85.6479.3464.0666.5115.2812.83
CLNCColony Credi20190430A21.7516.616.198.4810.428.13
CLNEClean Energy20190430A33.2026.806.8012.0319.9914.68
CLNYColony Capit20190430A19.8714.0110.5011.253.492.75
CLOUGlobal X Clo20190430ETF35.0940.8527.2227.2213.6313.63
CLPRClipper Real20190430A53.7326.3721.8924.024.492.35
CLPSCLPS Incorpo20190430A239.96149.1286.6999.3162.4349.81
CLRCONTINENTAL20190430A13.097.272.734.394.552.89
CLRBCellectar Bi20190430A307.20233.52198.27195.6535.2537.87
CLRGIQ Chaikin U20190430ETF19.38116.09116.09116.090.000.00
CLROClearOne, In20190430A158.73123.80106.39117.0317.416.77
CLSCelestica, I20190430A14.3611.945.425.946.515.98
CLSDClearside Bi20190430A92.9863.1850.3946.8512.7916.32
CLSNCelsion Corp20190430A121.5776.7351.0048.1225.7328.61
CLTLInvesco Trea20190430ETF3.131.721.721.720.000.00
CLUBTown Sports20190430A61.7050.7218.8320.8031.9029.92
CLVSClovis Oncol20190430A17.3611.095.075.636.025.46
CLWClearwater P20190430A28.6413.384.625.778.767.61
CLWTEuro Tech Ho20190430A284.44125.9991.8493.3934.1532.60
CLXClorox Compa20190430A3.962.360.881.291.481.07
CLXTCalyxt, Inc.20190430A120.8055.2932.6837.7322.6017.55
CMCanadian Imp20190430A2.722.021.021.271.010.75
CMAComerica Inc20190430A4.432.110.500.601.611.51
CMBSiShares CMBS20190430ETF34.9214.2414.2714.27-0.03-0.03
CMCCommercial M20190430A6.297.152.973.574.183.59
CMCLCaledonia Mi20190430A232.14224.72209.24219.6415.485.08
CMCOColumbus McK20190430A36.2412.195.096.317.105.88
CMCSAComcast Corp20190430A2.342.380.730.841.661.54
CMCTCIM Commerci20190430A398.81286.65264.23264.2322.4222.42
CMDCantel Medic20190430A15.845.652.873.072.782.58
CMDYiShares Bloo20190430ETF51.4242.5742.5742.570.000.00
CMECME Group In20190430A3.802.03-0.100.172.131.86
CMFiShares Cali20190430ETF3.312.492.372.360.130.13
CMGChipotle Mex20190430A8.814.312.352.681.961.63
CMICummins Inc.20190430A8.744.581.682.202.892.38
CMLSCumulus Medi20190430A162.7163.6538.2142.8025.4420.85
CMOCapstead Mor20190430A12.2310.236.456.323.783.91
CMPCompass Mine20190430A31.1314.687.108.377.586.31
CMPRCimpress PLC20190430A32.0016.396.696.819.709.58
CMRECostamare In20190430A23.0414.417.878.266.546.15
CMRXChimerix, In20190430A82.0754.4428.5228.2725.9126.30
CMSCMS Energy C20190430A2.011.970.630.721.341.24
CMTCore Molding20190430A210.16158.93144.36145.9114.5813.03
CMTLComtech Tele20190430A25.2643.87-1.83-1.5245.7045.39
CNXtrackers MS20190430ETF20.2911.8510.428.811.433.04
CNACNA Financia20190430A8.365.072.312.442.762.63
CNATConatus Phar20190430A80.28106.4784.5388.1121.9318.36
CNBKACentury Banc20190430A98.3143.8837.3736.776.517.11
CNCCentene Corp20190430A4.1012.1410.5010.821.641.32
CNCEConcert Phar20190430A43.0719.787.297.2712.5012.52
CNCRLoncar Cance20190430ETF36.8031.3825.4827.665.903.71
CNDTConduent Inc20190430A8.746.163.483.632.682.52
CNETChinaNet Onl20190430A157.3395.0181.2881.4613.7313.55
CNFRConifer Hold20190430A646.55227.50227.50227.500.000.00
CNHICNH INDUSTRI20190430A9.197.284.124.373.162.90
CNICanadian Nat20190430A2.632.870.660.812.202.06
CNKCinemark Hol20190430A8.103.231.842.171.391.06
CNMDCONMED Corpo20190430A15.0913.922.353.7611.5610.16
CNNECannae Holdi20190430A14.476.715.324.141.392.57
CNOCNO Financia20190430A13.5610.265.356.394.913.87
CNOBCenter Banco20190430A20.849.298.3330.750.96-21.46
CNPCenterPoint20190430A3.314.372.762.621.631.76
CNQCanadian Nat20190430A3.433.080.511.032.572.05
CNSCohen & Stee20190430A15.765.773.314.302.461.46
CNSLConsolidated20190430A20.1516.946.177.5210.769.41
CNSTConstellatio20190430A171.9192.2373.1777.7819.0614.44
CNTYCentury Casi20190430A29.0127.472.583.0924.8924.38
CNXCNX Resource20190430A12.0417.6612.2312.885.434.78
CNXMCNX Midstrea20190430A23.3017.626.227.1811.4110.44
CNXNPC Connectio20190430A52.1327.946.177.1821.7720.76
CNXTVanEck Vecto20190430ETF25.3024.8025.1523.49-0.361.31
CNYAiShares MSCI20190430ETF37.9620.7921.1320.18-0.340.61
COGlobal Cord20190430A63.7438.8521.3223.1817.5315.67
COCPCocrystal Ph20190430A425.85233.28226.27231.737.011.55
CODACoda Octopus20190430A66.0840.4329.7028.5010.7311.93
CODICompass Dive20190430A21.9315.446.498.918.946.53
CODXCo-Diagnosti20190430A138.8079.7262.9871.3816.748.34
COFCapital One20190430A3.035.011.391.573.623.44
COGCabot Oil &20190430A3.983.510.981.532.521.98
COHNCohen & Comp20190430A241.39117.16251.13251.13-133.97-133.97
COHRCoherent Inc20190430A21.1810.964.795.366.175.60
COHUCohu Inc20190430A24.5516.125.175.9210.9510.21
COKECoca-Cola Co20190430A74.3351.3628.6128.0922.7223.28
COLBColumbia Ban20190430A15.8715.692.5714.6513.121.04
COLDAmericold Re20190430A4.013.591.311.842.281.75
COLLCollegium Ph20190430A31.1217.995.136.5012.8611.48
COLMColumbia Spo20190430A10.575.732.233.343.502.39
COMDirexion Aus20190430ETF17.69154.13-1.85148.35155.975.78
COMBGraniteShare20190430ETF15.829.769.599.590.170.17
COMMCommScope Ho20190430A5.495.511.960.843.554.67
COMTiShares Comm20190430ETF18.7511.3611.0311.250.340.11
CONECyrusOne Inc20190430A7.204.94-0.30-0.095.245.03
CONNConn's Inc.20190430A21.2818.442.514.3315.9314.11
COOThe Cooper C20190430A13.195.201.981.733.223.47
COOPMr. Cooper G20190430A18.8216.95-0.701.1617.6615.80
COPConocoPhilli20190430A2.614.372.983.181.401.19
COPXGlobal X Cop20190430ETF56.4951.5352.4459.64-0.91-8.11
CORCoresite Rea20190430A12.725.611.682.173.933.44
CORECore Mark Ho20190430A22.3413.490.491.8813.0011.61
CORPPIMCO Invest20190430ETF7.972.151.072.261.08-0.11
CORRCorEnergy In20190430A24.5011.118.228.422.892.69
CORTCorcept Ther20190430A12.576.82-13.96-1.7220.778.54
CORVCorrevio Pha20190430A142.7884.0960.3459.7423.7524.35
COSTCostco Whole20190430A3.402.950.310.852.642.10
COTYCOTY INC20190430A9.2910.779.7010.071.070.71
COUPCoupa Softwa20190430A10.609.070.922.858.156.22
COWiPath Series20190430ETN25.585.930.463.745.472.19
COWNCowen Inc. C20190430A21.419.160.213.708.955.46
COWZPacer US Cas20190430ETF5.986.115.926.140.19-0.01
CPCanadian Pac20190430A7.294.502.622.251.882.25
CPACopa Holding20190430A15.846.581.042.645.543.94
CPAHCounterpath20190430A334.11286.79253.96253.9632.8432.84
CPBCampbell Sou20190430A3.102.781.151.241.631.54
CPECallon Petro20190430A13.5211.076.676.644.394.42
CPFCentral Paci20190430A19.406.090.860.505.235.59
CPGCRESCENT POI20190430A25.5322.227.829.0614.3913.16
CPHCCanterbury P20190430A331.48280.63280.63280.630.000.00
CPHIChina Pharma20190430A195.77179.37149.05159.8930.3219.48
CPICPI Inflatio20190430ETF14.7810.8110.8110.810.000.00
CPIXCumberland P20190430A351.49198.80198.80198.800.000.00
CPKChesapeake U20190430A77.0225.5815.8217.199.768.39
CPLGCorePoint Lo20190430A20.0712.265.145.157.127.10
CPLPCapital Prod20190430A38.2626.427.047.3219.3819.11
CPRICapri Holdin20190430A4.156.335.465.460.870.87
CPRTCopart Inc20190430A4.081.540.340.611.200.92
CPRXCatalyst Pha20190430A21.0222.996.173.7316.8419.26
CPSCooper-Stand20190430A32.9412.714.995.617.727.11
CPSHCPS Technolo20190430A342.07237.67221.00222.4516.6715.22
CPSIComputer Pro20190430A37.7912.127.802.474.319.65
CPSSConsumer Por20190430A87.9972.7547.8547.8524.9124.91
CPSTCapstone Tur20190430A109.6070.2964.7964.715.495.57
CPTCamden Prope20190430A9.005.562.472.903.092.66
CPTACapitala Fin20190430A26.2019.397.8310.9811.568.42
CQPCheniere Ene20190430A15.7312.255.465.186.797.07
CQQQInvesco Chin20190430ETF13.079.088.919.120.17-0.05
CRCrane Compan20190430A21.3711.997.998.624.013.38
CRAICRA Internat20190430A157.47111.2576.7080.1834.5431.07
CRAKVanEck Vecto20190430ETF55.8529.3135.4840.70-6.16-11.39
CRBNiShares MSCI20190430ETF23.0214.4212.2612.252.162.17
CRBPCorbus Pharm20190430A29.0322.1511.3614.2210.797.93
CRCCalifornia R20190430A11.238.073.354.004.724.07
CRDACrawford & C20190430A147.73112.6995.5094.8317.1917.87
CRDBCrawford & C20190430A130.3783.6674.0678.329.595.33
CREECree Inc20190430A6.663.421.001.382.422.05
CREGChina Recycl20190430A208.56200.83173.48178.2927.3522.54
CREXCREATIVE REA20190430A373.99225.78266.81266.81-41.03-41.03
CRHMCRH Medical20190430A54.4653.7753.0551.180.732.59
CRICarter's Inc20190430A15.508.487.087.621.400.85
CRISCuris Inc20190430A135.18114.4583.6486.4030.8028.04
CRKComstock Res20190430A21.7318.526.398.1912.1410.33
CRLCharles Rive20190430A13.495.102.753.182.351.92
CRMsalesforce.c20190430A3.351.941.371.170.570.77
CRMDCorMedix Inc20190430A47.4435.2620.0621.1215.2114.15
CRMTAmerica's Ca20190430A44.4819.078.9110.5110.168.56
CRNTCeragon Netw20190430A31.3723.705.797.9617.9115.75
CRNXCrinetics Ph20190430A169.8991.3178.1778.3713.1412.95
CRONCronos Group20190430A9.987.093.212.353.884.74
CROPIQ Global Ag20190430ETF22.2911.0710.9511.050.110.02
CROXCrocs, Inc.20190430A6.259.900.925.698.974.21
CRSCarpenter Te20190430A19.457.352.703.784.673.57
CRSACrescent Acq20190430A42.7551.4830.9030.9020.5820.58
CRSPCRISPR Thera20190430A45.0928.428.9311.7819.4916.64
CRTCross Timber20190430A82.1270.7264.8068.285.922.43
CRUSCirrus Logic20190430A10.0415.042.400.4512.6514.60
CRVLCorvel Corp20190430A78.9441.7621.8433.1419.928.62
CRVSCorvus Pharm20190430A177.3575.8065.0266.3010.799.50
CRWSCrown Crafts20190430A212.7315.9626.0226.02-10.06-10.06
CRYCryoLife, In20190430A35.2913.016.767.696.255.32
CSAVictoryShare20190430ETF21.9214.0711.5611.562.512.51
CSBVictoryShare20190430ETF24.1215.795.905.889.909.91
CSBRChampions On20190430A186.5198.9088.5289.0710.379.82
CSCOCisco System20190430A1.801.880.891.220.990.65
CSDInvesco S&P20190430ETF39.6014.4914.9614.28-0.470.21
CSFVictoryShare20190430ETF28.7425.0125.2925.29-0.28-0.28
CSFLCenterState20190430A7.958.100.082.928.035.18
CSGPCoStar Group20190430A19.987.331.352.005.985.33
CSGSCSG Systems20190430A16.618.855.205.673.663.18
CSIICardiovascul20190430A19.6516.233.415.9012.8210.32
CSIQCanadian Sol20190430A14.1811.905.816.976.094.93
CSLCarlisle Com20190430A8.242.800.981.061.821.74
CSLTCASTLIGHT HE20190430A37.4818.799.413.139.3815.64
CSMProShares La20190430ETF5.804.664.254.280.410.38
CSMLIQ Chaikin U20190430ETF24.9414.448.298.296.156.15
CSODCornerstone20190430A17.4129.978.659.1521.3220.82
CSPICSP Inc.20190430A538.04712.19712.19712.190.000.00
CSQCalamos Stra20190430A15.2420.485.525.7414.9614.73
CSSEChicken Soup20190430A179.1472.4057.2457.5915.1614.82
CSTECaesarstone20190430A34.8026.6810.8911.4615.7915.22
CSTMConstellium20190430A12.329.472.883.286.596.18
CSTRCapStar Fina20190430A101.6686.3244.9955.0641.3331.25
CSUCapital Seni20190430A57.0637.357.7214.8129.6322.54
CSVCarriage Ser20190430A22.7811.483.855.877.635.61
CSWCCapital Sout20190430A29.97113.1210.1817.22102.9495.90
CSWICSW Industri20190430A81.8521.9913.2415.988.766.01
CSXCSX Corporat20190430A1.785.290.971.164.334.14
CTASCintas Corp20190430A5.632.540.731.071.811.47
CTBCooper Tire20190430A22.119.641.843.357.816.30
CTBICommunity Tr20190430A65.8777.5532.9733.5344.5744.01
CTEKCynergisTek,20190430A146.9468.2517.0617.0651.1951.19
CTGComputer Tas20190430A168.41173.23106.21123.6367.0249.60
CTHRCharles & Co20190430A316.07253.38231.96231.9621.4221.42
CTIBYunhong CTI20190430A944.65
CTICCTI BioPharm20190430A29.7239.0219.3217.0119.6922.01
CTLCenturyLink,20190430A8.746.773.133.423.643.34
CTLTCATALENT, IN20190430A9.794.912.052.132.862.78
CTMXCytomX Thera20190430A39.9316.583.166.7913.429.79
CTOConsolidated20190430A94.1843.1724.9127.2018.2615.97
CTRAContura Ener20190430A27.4613.543.114.3410.439.20
CTRCCentric Bran20190430A216.59108.9097.1791.9411.7416.96
CTRECARTRUST REI20190430A9.897.243.10-2.244.149.48
CTRMCastor Marit20190430A246.06152.60124.09132.4828.5120.12
CTRNCiti Trends,20190430A40.3121.885.235.9416.6415.94
CTSCTS Corporat20190430A21.637.183.333.413.853.77
CTSHCognizant Te20190430A1.903.650.570.643.073.02
CTSOCytosorbents20190430A49.6541.4113.4219.0628.0022.35
CTTCATCHMARK TI20190430A17.2427.8026.9524.840.993.07
CTXRCitius Pharm20190430A417.87267.47193.01199.3174.4768.17
CTXSCitrix Syste20190430A3.042.991.202.131.790.85
CUBCubic Corpor20190430A23.299.303.144.246.165.07
CUBAHerzfeld Car20190430A167.6699.9358.0460.6441.8939.29
CUBECubeSmart20190430A3.792.801.441.651.361.15
CUBICUSTOMERS BA20190430A26.8210.295.175.525.124.77
CUECue Biopharm20190430A117.36372.30365.06365.127.247.18
CUICUI Global,20190430A173.79114.6765.6565.5449.0349.14
CULPCulp, Inc.20190430A179.83101.0286.95100.8714.070.16
CUOContinental20190430A170.6775.0675.0675.060.000.00
CUREDirexion Dai20190430ETF7.134.523.123.281.391.24
CUROCURO Group H20190430A68.2628.4915.3721.4413.127.05
CUTInvesco MSCI20190430ETF19.3818.1613.3713.374.794.79
CUTRCutera, Inc.20190430A36.6634.52-0.84-0.1535.3534.67
CUZCousins Prop20190430A10.628.793.113.165.675.62
CVACovanta Hold20190430A6.316.564.664.731.911.83
CVBFCVB Financia20190430A10.289.162.313.206.855.96
CVCOCavco Indust20190430A64.9432.0617.9817.8614.0814.20
CVCYCentral Vall20190430A58.3335.0831.9632.143.112.93
CVECenovus Ener20190430A10.117.682.853.474.844.21
CVEOCIVEO CORPOR20190430A51.9337.5928.6623.678.9213.90
CVETCovetrus, In20190430A10.864.052.052.922.001.13
CVGICommercial V20190430A25.0713.753.365.3410.398.41
CVGWCalavo Growe20190430A32.6420.5210.5311.789.998.74
CVICVR ENERGY,20190430A11.947.464.414.623.052.84
CVIACovia Holdin20190430A77.3942.6230.0730.0412.5512.58
CVLTCommault Sys20190430A18.0111.957.708.134.253.82
CVLYCodorus Vall20190430A211.78132.20112.52127.1819.685.02
CVMCel-Sci Corp20190430A37.5924.3815.9516.718.447.67
CVNACarvana Co.20190430A16.368.433.664.854.773.58
CVRChicago Rive20190430A166.45163.85163.85163.850.000.00
CVSCVS HEALTH C20190430A2.053.302.342.570.960.74
CVTICovenant Tra20190430A38.8225.180.883.6724.3021.51
CVUCPI Aerostru20190430A90.4861.5218.0218.0343.5043.49
CVVCVD Equipmen20190430A322.98168.95149.32149.3219.6219.62
CVXChevron Corp20190430A1.801.440.560.780.880.66
CVYInvesco Zack20190430ETF21.2611.966.477.235.494.72
CWCurtiss-Wrig20190430A12.893.882.052.561.831.32
CWBSPDR Bloombe20190430ETF1.911.691.661.450.030.24
CWBCCommunity We20190430A228.39174.42174.42174.420.000.00
CWBRCohBar, Inc.20190430A285.35202.35104.99138.6297.3663.73
CWCOConsolidated20190430A58.5338.0627.7029.6710.228.44
CWEBDirexion Dai20190430ETF15.5210.5011.9511.37-1.45-0.87
CWENClearway Ene20190430A9.565.421.902.313.523.11
CWENAClearway Ene20190430A11.325.743.564.312.181.43
CWHCamping Worl20190430A16.619.253.163.426.095.84
CWISPDR MSCI AC20190430ETF3.331.951.341.540.610.41
CWKCushman & Wa20190430A15.896.524.144.202.382.32
CWSAdvisorShare20190430ETF90.0891.3991.3991.390.000.00
CWSTCasella Wast20190430A29.0516.314.485.0211.8311.29
CWTCalifornia W20190430A15.487.154.113.783.043.37
CXDCChina XD Pla20190430A153.61121.39111.90115.659.505.75
CXOCONCHO RESOU20190430A7.233.601.702.101.901.50
CXPCOLUMBIA PRO20190430A6.1413.125.275.497.877.68
CXSEWisdomTree T20190430ETF10.808.014.045.103.962.90
CXWCoreCivic, I20190430A12.918.661.211.897.456.76
CYCypress Semi20190430A5.877.503.844.003.663.51
CYANCyanotech Co20190430A615.48549.90537.83537.8312.0712.07
CYBWisdomTree20190430ETF41.685.505.505.500.000.00
CYBECyberoptics20190430A145.13115.2480.7090.9534.5424.29
CYBRCyberArk Sof20190430A13.6913.534.864.618.678.92
CYCCCyclacel Pha20190430A150.83111.4083.75103.3527.658.05
CYCNCyclerion Th20190430A213.16112.5592.9291.1219.6321.43
CYDChina Yuchai20190430A133.7559.6149.2652.1310.357.47
CYHCommunity He20190430A31.5026.0311.2712.5014.7613.52
CYRNCYREN Ltd.20190430A260.98136.49121.64104.1514.8532.34
CYRXCryoPort, In20190430A40.0228.809.7312.8319.0615.97
CYTKCytokinetics20190430A30.1818.8010.329.588.489.23
CZAInvesco Zack20190430ETF17.3314.0110.8910.893.123.12
CZNCCitizens & N20190430A149.0859.2750.0851.739.197.54
CZRCaesars Ente20190430A10.709.011.012.168.006.84
CZWICitizens Com20190430A288.87164.95164.95164.950.000.00
CZZCosan Limite20190430A10.477.752.832.014.925.74
DDominion Ene20190430A1.882.550.941.021.611.53
DACDanaos Corpo20190430A155.73134.5595.29112.3639.2722.20
DAIOData I/O Cor20190430A115.9256.8826.1530.3930.7326.49
DAKTDaktronics I20190430A39.7529.834.017.0925.8222.73
DALDelta Air Li20190430A2.382.070.580.511.491.56
DALIFirst Trust20190430ETF14.605.564.885.210.670.35
DALTAnfield Capi20190430ETF99.0072.5972.5972.590.000.00
DANDana Incorpo20190430A6.837.251.451.265.816.02
DARDARLING INGR20190430A5.993.981.512.102.471.87
DAREDare Bioscie20190430A179.02194.32182.98182.9811.3411.34
DAUDExchange-Tra20190430ETN37.45
DAXGlobal X Fun20190430ETF36.4031.1531.1931.15-0.050.00
DBDeutsche Ban20190430A12.089.884.414.215.475.66
DBAWXtrackers MS20190430ETF12.128.689.369.46-0.68-0.78
DBDDiebold Nixd20190430A16.1224.032.439.5221.6114.52
DBEFXtrackers MS20190430ETF3.102.431.591.820.830.61
DBEMXtrackers MS20190430ETF43.6122.1618.7021.733.460.42
DBEUXtrackers MS20190430ETF3.403.061.201.821.861.24
DBEZXtrackers MS20190430ETF7.304.504.375.460.13-0.96
DBGRXtrackers MS20190430ETF17.249.558.558.821.000.73
DBIDesigner Bra20190430A6.433.950.591.113.362.83
DBJPXtrackers MS20190430ETF7.464.111.722.002.392.11
DBLVAdvisorShare20190430ETF51.1055.7675.7967.93-20.03-12.17
DBVTDBV Technolo20190430A26.7516.356.587.469.778.89
DBXDropbox, Inc20190430A4.815.773.093.572.682.20
DCARDropCar, Inc20190430A141.17103.9389.5194.8914.429.04
DCHFExchange-Tra20190430ETN16.93
DCIDonaldson Co20190430A10.253.901.831.752.082.15
DCODucommun Inc20190430A38.9723.46-1.202.6124.6620.85
DCOMDime Communi20190430A19.8712.502.382.8410.129.66
DCPDCP Midstrea20190430A11.676.721.162.465.564.26
DCPHDeciphera Ph20190430A60.7024.4113.8313.5010.5810.90
DDD3D Systems C20190430A10.947.993.073.074.924.92
DDGProshares Sh20190430ETF34.9124.6624.6624.660.000.00
DDIVFirst Trust20190430ETF14.4415.337.6211.057.714.28
DDLSWisdomTree D20190430ETF91.5819.1215.1215.124.004.00
DDMProShares Ul20190430ETF2.262.130.620.941.511.19
DDSDillards Inc20190430A16.345.893.443.612.452.28
DDWMWisdomTree D20190430ETF21.519.799.209.610.600.18
DEDeere & Comp20190430A4.982.490.790.961.691.53
DEAEasterly Gov20190430A10.146.263.083.363.172.90
DECKDeckers Outd20190430A12.044.803.433.381.361.42
DEEFXtrackers FT20190430ETF31.1623.2422.2922.410.950.83
DEFInvesco Defe20190430ETF35.9521.0320.8620.860.180.18
DEFAiShares Adap20190430ETF32.2528.6418.8917.119.7411.52
DEIDouglas Emme20190430A5.875.084.294.350.790.73
DELLDell Technol20190430A10.184.733.293.461.441.27
DEMWisdomTree E20190430ETF3.022.560.361.092.191.47
DENNDENNY'S CORP20190430A12.938.200.642.237.565.97
DESWisdomTree U20190430ETF6.665.945.733.720.212.22
DESPDespegar.com20190430A24.8410.324.375.675.954.64
DEURExchange-Tra20190430ETN12.168.821.687.117.141.70
DEUSXtrackers Ru20190430ETF8.365.044.364.380.680.66
DEWWisdomTree G20190430ETF15.768.938.668.930.270.00
DFEWisdomTree E20190430ETF8.303.823.383.900.44-0.09
DFENDirexion Dai20190430ETF16.5714.028.2312.335.791.69
DFFNDIFFUSION PH20190430A261.49175.04103.02104.1572.0270.89
DFINDonnelley Fi20190430A28.5311.586.397.335.194.25
DFJWisdomTree J20190430ETF9.403.152.582.980.570.17
DFNDReality Shar20190430ETF63.2626.7026.7026.700.000.00
DFNLDavis Select20190430ETF48.5530.7330.7230.730.010.00
DFSDiscover Fin20190430A2.973.40-0.561.773.971.63
DFVSiPath US Tre20190430ETF594.87
DGDollar Gener20190430A2.301.490.460.811.040.69
DGAZVelocityShar20190430ETN17.399.614.874.904.754.71
DGBPExchange-Tra20190430ETN17.7313.5816.5219.28-2.94-5.70
DGICADonegal Grou20190430A198.55136.86124.27125.0612.5911.81
DGICBDonegal Grou20190430A686.99286.01286.01286.010.000.00
DGIIDigi Interna20190430A24.5918.267.317.7510.9610.51
DGLDVelocityShar20190430ETF5.144.065.762.91-1.701.15
DGLYDigital Ally20190430A115.17107.8638.7287.4269.1420.44
DGPDB Gold Doub20190430ETN61.3434.7330.0432.644.692.10
DGREWisdomTree T20190430ETF56.2732.8832.8832.880.000.00
DGROiShares Core20190430ETF2.723.361.441.201.922.16
DGRSWisdomTree T20190430ETF26.0316.2312.7112.833.523.40
DGRWWisdomTree T20190430ETF2.865.623.974.221.651.40
DGSWisdomTree E20190430ETF8.3315.5415.0215.080.520.46
DGTSPDR Global20190430ETF9.866.596.596.590.000.00
DGXQuest Diagno20190430A5.353.761.021.152.742.60
DGZDB Gold Shor20190430ETN80.1037.2334.4832.952.754.28
DHID.R. Horton20190430A2.543.120.740.932.382.20
DHILDiamond Hill20190430A144.8464.7957.8061.316.993.49
DHRDanaher Corp20190430A3.102.350.520.821.831.53
DHSWisdomTree U20190430ETF5.565.196.845.42-1.65-0.23
DHTDHT HOLDINGS20190430A20.6611.877.548.224.333.65
DHXDHI Group, I20190430A45.2833.3627.0728.146.295.22
DIASPDR Dow Jon20190430ETF0.620.490.030.190.460.31
DIALColumbia Div20190430ETF19.1718.1617.5217.520.640.64
DIGProShares Ul20190430ETF5.627.514.083.463.424.04
DIMWisdomTree I20190430ETF13.399.249.249.260.00-0.02
DINDine Brands20190430A24.099.864.215.975.433.90
DINTDavis Select20190430ETF31.2622.4219.6319.632.782.78
DIODDiodes Inc20190430A18.9111.165.616.435.544.76
DISThe Walt Dis20190430A1.411.210.860.890.350.32
DISCADiscovery, I20190430A3.874.162.082.132.082.04
DISCKDiscovery, I20190430A3.863.160.330.642.832.52
DISHDISH Network20190430A4.346.764.444.802.311.96
DIVGlobal X Sup20190430ETF8.676.01-1.59-1.727.607.73
DIVAAGFiQ Hedged20190430ETF51.5454.7216.3914.7038.3340.02
DIVBiShares U.S.20190430ETF21.1215.5513.1913.192.362.36
DIVCC-Tracks Exc20190430ETN132.51
DIVOAmplify CWP20190430ETF36.7119.7219.7219.720.000.00
DIVYReality Shar20190430ETF73.1248.6348.5548.630.080.00
DJCIETRACS Linke20190430ETN35.1739.1439.1439.140.000.00
DJDInvesco Dow20190430ETF18.4511.2712.8712.81-1.60-1.54
DJPiPath Bloomb20190430ETN4.453.443.303.190.130.24
DJPYExchange-Tra20190430ETN12.27
DKDelek US Hol20190430A11.795.100.941.284.173.83
DKLDELEK LOGIST20190430A85.7756.9928.7134.3928.2722.59
DKSDick's Sport20190430A4.032.910.490.762.422.16
DLADelta Appare20190430A230.3799.0689.0892.739.986.33
DLBDolby Labora20190430A7.032.941.121.081.821.86
DLBRVelocityShar20190430ETN195.30
DLHCDLH Holdings20190430A52.4272.7244.7170.8328.011.89
DLNWisdomTree U20190430ETF2.902.420.511.331.911.09
DLNGDYNAGAS LNG20190430A60.7345.78-36.83-28.5682.6174.34
DLPHDelphi Techn20190430A18.639.793.003.986.795.81
DLPNDolphin Ente20190430A477.82897.5782.6282.62814.95814.95
DLRDigital Real20190430A5.912.581.211.081.371.50
DLSWisdomTree I20190430ETF6.137.017.616.71-0.600.30
DLTHDuluth Holdi20190430A22.2715.107.567.117.557.99
DLTRDollar Tree20190430A2.854.281.371.802.912.48
DLXDeluxe Corpo20190430A13.145.301.081.354.233.95
DMACDiaMedica Th20190430A121.66113.3768.4368.3044.9445.07
DMLPDorchester M20190430A34.1733.2019.0827.6214.125.58
DMPIDelMar Pharm20190430A272.07213.53167.46151.2846.0862.26
DMRCDigimarc Cor20190430A98.7680.5733.2925.9247.2854.65
DMREDeltaShares20190430ETF38.32
DMRLDeltaShares20190430ETF44.6014.5214.5214.520.000.00
DMRMDeltaShares20190430ETF50.730.010.010.010.000.00
DMRSDeltaShares20190430ETF53.3511.6411.6411.640.000.00
DNJRGolden Bull20190430A4496.573553.173552.883552.880.280.28
DNKNDunkin' Bran20190430A6.884.311.501.772.812.55
DNLWisdomTree G20190430ETF24.7813.5110.0010.003.513.51
DNLIDenali Thera20190430A34.1840.3419.7122.5020.6317.84
DNNDenison Mine20190430A55.6947.4942.7044.354.793.14
DNOWNOW INC.20190430A12.017.602.112.555.505.05
DNRDenbury Reso20190430A44.6035.2117.8220.9417.3914.27
DODiamond Offs20190430A12.0210.452.044.338.426.13
DOCPHYSICIANS R20190430A6.513.701.001.432.692.24
DOCUDocuSign, In20190430A8.0615.56-4.317.9419.877.62
DOGProShares Sh20190430ETF1.861.790.940.970.850.82
DOGSArrow Dogs o20190430ETF183.4680.6380.6380.630.000.00
DOGZDogness (Int20190430A348.03154.27109.64117.3044.6336.97
DOLWisdomTree I20190430ETF12.6810.1910.3210.38-0.13-0.20
DOMODomo, Inc. C20190430A38.5315.678.679.097.006.58
DONWisdomTree U20190430ETF4.163.742.472.621.271.12
DOOWisdomTree i20190430ETF13.879.449.449.440.000.00
DOOOBRP Inc. Com20190430A23.6014.887.939.276.955.61
DOORMASONITE INT20190430A21.778.012.903.825.114.19
DORMDorman Produ20190430A28.397.934.885.973.051.97
DOVDover Corpor20190430A4.522.26-0.730.322.991.94
DOWDow Inc.20190430A3.414.053.704.010.340.03
DOXAmdocs Limit20190430A4.118.67-0.160.278.838.40
DPHCDiamondPeak20190430A255.75
DPSTDirexion Dai20190430ETF25.5520.8726.8022.90-5.94-2.03
DPWDPW Holdings20190430A83.6696.6178.9284.1017.6912.51
DPZDomino's Piz20190430A10.074.842.032.452.812.39
DRADDigirad Corp20190430A104.4150.3841.1438.189.2412.20
DREDuke Realty20190430A3.312.991.051.711.941.28
DRHDiamondRock20190430A9.466.603.113.383.483.22
DRIDarden Resta20190430A5.123.921.161.702.762.22
DRIODarioHealth20190430A110.26252.61122.43154.19130.1898.43
DRIPDirexion Dai20190430ETF10.979.796.226.063.603.73
DRIVGlobal X Aut20190430ETF42.7433.0334.4533.90-1.42-0.87
DRNDirexion Dai20190430ETF79.7054.5134.3237.1420.1917.37
DRNADicerna Phar20190430A32.8525.422.934.9822.4920.44
DRQDril-Quip, I20190430A18.337.310.260.467.056.85
DRRMarket Vecto20190430ETN444.91449.51449.51449.510.000.00
DRRXDurect Corp20190430A102.67100.5489.0989.4311.4511.11
DRSKAptus Define20190430ETF19.2812.7412.1312.330.610.41
DRVDirexion Dai20190430ETF27.8533.5527.2028.076.355.48
DRWWisdomTree G20190430ETF12.4715.218.979.966.255.25
DSDrive Shack20190430A27.7720.9316.9415.643.995.29
DSEDuff & Phelp20190430A30.8124.4820.3720.264.114.22
DSGXDescartes Sy20190430A12.2519.90-0.20-0.3520.1020.26
DSIiShares MSCI20190430ETF3.311.881.501.560.380.32
DSKEDaseke, Inc.20190430A25.8020.197.9310.3512.269.84
DSLVVelocityShar20190430ETF20.0711.2311.8310.40-0.600.82
DSPGDSP Group In20190430A47.5839.5623.4425.1516.1214.41
DSSDocument Sec20190430A174.81107.16108.41103.13-1.254.03
DSSIDiamond S Sh20190430A63.0136.9029.9228.676.988.24
DSTLDistillate U20190430ETF23.2612.1712.1712.170.000.00
DSWLDeswell Indu20190430A53.9933.3632.5332.530.830.83
DSXDiana Shippi20190430A31.9327.4615.6716.7511.7910.72
DTDWisdomTree U20190430ETF3.684.123.494.000.630.12
DTEDTE Energy C20190430A4.312.481.201.421.281.07
DTEADAVIDsTEA In20190430A109.9887.3062.9172.1324.3915.17
DTECALPS Disrupt20190430ETF33.0928.8942.4840.39-13.60-11.50
DTHWisdomTree I20190430ETF14.394.944.594.830.350.11
DTILPrecision Bi20190430A122.9964.8854.4560.5210.434.36
DTNWisdomTree U20190430ETF3.939.429.069.110.360.31
DTODB Crude Oil20190430ETN318.81273.4672.2280.00201.24193.45
DTSSDatasea Inc.20190430A1191.83510.03442.92482.8767.1127.16
DUGProShares Ul20190430ETF7.8822.6422.4021.050.241.59
DUKDuke Energy20190430A1.741.540.350.901.180.64
DURAVanEck Vecto20190430ETF5.2384.9543.2844.3541.6740.60
DUSADavis Select20190430ETF23.348.347.206.871.141.47
DUSLDirexion Dai20190430ETF30.0521.3120.0619.461.251.86
DUSTDirexion Dai20190430ETF4.774.242.002.502.241.74
DVADaVita Inc.20190430A6.094.011.091.752.922.25
DVAXDynavax Tech20190430A18.9615.624.334.6711.2910.95
DVDDover Motors20190430A247.74102.57101.80102.180.780.39
DVLUFirst Trust20190430ETF63.0811.8111.8111.810.000.00
DVNDevon Energy20190430A3.363.151.491.841.661.31
DVOLFirst Trust20190430ETF21.89103.0397.8797.875.165.16
DVPDeep Value E20190430ETF15.848.477.297.291.181.18
DVYiShares Sele20190430ETF2.381.631.211.180.420.45
DVYEiShares Emer20190430ETF5.442.982.012.280.970.71
DWASInvesco DWA20190430ETF16.4210.969.789.771.181.18
DWATArrow Invest20190430ETF110.2495.0395.0395.030.000.00
DWCRArrow DWA Co20190430ETF106.0047.3547.3547.350.000.00
DWLDDavis Select20190430ETF25.7419.1117.2818.561.830.54
DWMWisdomTree I20190430ETF8.386.145.285.780.860.36
DWMCAdvisorShare20190430ETF99.1249.6149.6149.610.000.00
DWMFWisdomTree I20190430ETF127.1263.6366.8663.88-3.23-0.25
DWPPFirst Trust20190430ETF34.149.792.872.876.926.92
DWSHAdvisorShare20190430ETF64.0036.9932.5633.774.433.22
DWSNDawson Geoph20190430A90.1282.412.4155.5980.0126.82
DWXSPDR S&P Int20190430ETF5.806.944.995.751.951.19
DXDynex Capita20190430A16.4713.298.929.484.343.75
DXCDXC Technolo20190430A4.702.521.371.311.151.22
DXCMDexCom, Inc.20190430A13.958.323.292.605.035.72
DXDProShares Ul20190430ETF3.693.291.481.581.811.71
DXGEWisdomTree G20190430ETF20.231.931.891.930.040.00
DXJWisdomTree J20190430ETF1.972.602.651.99-0.040.62
DXJSWisdomTree J20190430ETF27.636.248.228.37-1.98-2.12
DXLGDestination20190430A97.47113.61104.34104.029.279.59
DXPEDXP Enterpri20190430A52.8126.863.637.3223.2219.53
DXYNDixie Group20190430A535.94385.14366.85366.7418.2918.40
DYDycom Indust20190430A16.946.592.443.294.163.31
DYAIDyadic Inter20190430A164.02142.84119.00145.8923.84-3.05
DYLSWisdomTree D20190430ETF13.6213.977.757.336.226.65
DYNFBlackRock U.20190430ETF9.4010.6011.4711.47-0.87-0.87
DYNTDynatronics20190430A169.01168.30168.30168.300.000.00
DZKDirexion Dai20190430ETF75.4545.2431.3345.2613.92-0.02
DZSIDASAN Zhone20190430A236.8180.3771.2071.349.179.04
DZZDB Gold Doub20190430ETN57.3448.1048.1048.100.000.00
EAElectronic A20190430A3.525.731.452.004.283.73
EAFGrafTech Int20190430A11.106.913.083.303.833.60
EAGGiShares ESG20190430ETF9.997.757.767.75-0.010.00
EARNELLINGTON RE20190430A17.3424.669.129.0115.5415.65
EARSAuris Medica20190430A84.12128.1591.2995.8136.9032.38
EASGXtrackers MS20190430ETF14.5819.8519.8519.850.000.00
EASIAmplify EASI20190430ETF21.8411.1311.6611.14-0.53-0.01
EASTEASTSIDE DIS20190430A100.8174.4348.2248.0226.2126.41
EATBrinker Inte20190430A12.549.374.143.865.235.51
EBEventbrite,20190430A17.829.517.077.012.442.50
EBAYeBay Inc20190430A2.662.381.061.061.321.32
EBFEnnis, Inc.20190430A27.2612.447.767.604.684.83
EBIXEbix Inc20190430A27.7223.281.992.2721.2921.01
EBIZGlobal X E-c20190430ETF31.3728.2428.6128.73-0.37-0.48
EBMTEagle Bancor20190430A88.58117.8960.2360.2357.6657.66
EBNDSPDR Bloombe20190430ETF5.194.053.773.970.280.07
EBSEmergent Bio20190430A24.799.144.224.454.924.69
EBSBMeridian Ban20190430A18.0827.773.381.2724.3926.50
EBTCEnterprise B20190430A315.79186.77176.45181.4610.325.31
ECHiShares MSCI20190430ETF5.672.590.931.151.661.43
ECHOEcho Global20190430A17.7324.283.113.1121.1721.17
ECLEcolab, Inc.20190430A4.982.330.090.822.241.50
ECNSiShares MSCI20190430ETF60.1170.2839.0969.6931.190.58
ECOLUS Ecology,20190430A37.3615.566.097.819.477.76
ECOMCHANNELADVIS20190430A32.4311.49-80.08-62.0391.5873.52
ECONColumbia Eme20190430ETF9.383.644.084.11-0.44-0.46
ECORelectroCore,20190430A233.1171.7861.2959.8610.4911.92
ECPGEncore Capit20190430A24.149.721.131.598.608.13
EDConsolidated20190430A3.072.371.061.211.321.17
EDCDirexion Dai20190430ETF7.884.562.622.771.941.80
EDENiShares MSCI20190430ETF45.5124.1212.0514.7912.079.33
EDITEditas Medic20190430A23.6718.367.4211.2610.947.10
EDIVSPDR S&P Eme20190430ETF19.649.197.217.691.981.50
EDNTEdison Natio20190430A1176.31408.61434.35434.35-25.75-25.75
EDOGALPS Emergin20190430ETF38.3723.7823.7823.780.000.00
EDOWFirst Trust20190430ETF24.3816.1716.1716.170.000.00
EDRYEuroDry Ltd.20190430A499.69127.25138.34129.08-11.09-1.83
EDUCEducational20190430A138.0572.2464.2564.257.997.99
EDVVanguard Wor20190430ETF8.184.331.772.622.571.71
EDZDirexion Dai20190430ETF4.322.400.530.431.871.97
EEEl Paso Elec20190430A19.528.003.474.954.533.05
EEFTEuronet Worl20190430A18.8620.3716.5616.653.813.72
EEHELEMENTS Lin20190430ETN455.32
EELVInvesco S&P20190430ETF29.8416.2415.9815.770.260.46
EEMiShares MSCI20190430ETF2.282.821.481.871.350.95
EEMAiShares MSCI20190430ETF31.4910.318.0410.002.270.31
EEMDAAM S&P Emer20190430ETF41.1042.1042.1042.100.000.00
EEMOInvesco S&P20190430ETF32.9614.1210.8810.883.243.24
EEMSiShares MSCI20190430ETF27.3710.459.679.660.790.79
EEMViShares Edge20190430ETF1.772.162.381.55-0.220.62
EEMXSPDR MSCI Em20190430ETF30.7125.9325.9325.930.000.00
EESWisdomTree U20190430ETF9.584.724.604.470.120.25
EETProShares Ul20190430ETF69.8831.2122.8322.778.388.44
EEVProShares Tr20190430ETF7.748.934.827.024.111.91
EEXEmerald Hold20190430A38.5735.7931.1226.804.688.99
EFAiShares MSCI20190430ETF1.521.630.881.140.750.49
EFADProShares MS20190430ETF26.6816.3016.0616.550.25-0.24
EFASGlobal X MSC20190430ETF58.6230.4228.1928.192.232.23
EFAViShares Edge20190430ETF1.543.473.363.250.130.24
EFAXSPDR MSCI EA20190430ETF27.297.627.507.500.120.12
EFCEllington Fi20190430A11.787.233.514.683.722.55
EFGiShares MSCI20190430ETF5.693.453.223.360.230.10
EFNLiShares MSCI20190430ETF31.5620.9715.3415.145.635.83
EFOProShares Ul20190430ETF100.1918.1918.0418.040.150.15
EFOIEnergy Focus20190430A253.15175.96172.72172.463.253.50
EFSCEnterprise F20190430A21.289.283.452.705.836.58
EFUProShares Tr20190430ETF44.3112.820.0012.8212.820.00
EFViShares MSCI20190430ETF2.041.780.881.530.900.26
EFXEquifax, Inc20190430A5.732.331.081.191.261.14
EFZProShares Tr20190430ETF7.664.133.723.570.410.56
EGANeGain Corpor20190430A30.3927.481.191.8026.2925.68
EGBNEagle Bancor20190430A24.7213.933.659.0210.284.92
EGHT8x8, Inc. Co20190430A9.244.003.132.650.881.35
EGLEEagle Bulk S20190430A39.0746.2528.4427.7617.8018.50
EGOEldorado Gol20190430A24.4420.159.9210.3110.219.82
EGOVNIC Inc20190430A13.7262.66-2.51-2.1965.1764.85
EGPEastGroup Pr20190430A19.405.761.602.544.163.22
EGPTVanEck Vecto20190430ETF131.3747.3239.9240.977.416.35
EGRXEagle Pharma20190430A47.3619.3511.7412.807.616.55
EGYVaalco Energ20190430A54.6243.3932.1928.0311.2015.36
EHCEncompass He20190430A8.814.330.200.644.133.69
EHTHeHealth, Inc20190430A31.0714.233.966.3110.277.92
EIDOiShares MSCI20190430ETF3.903.331.181.992.151.34
EIDXEidos Therap20190430A154.7264.4548.4953.6215.9610.83
EIGEmployers Ho20190430A15.016.011.191.454.824.55
EIGIEndurance In20190430A34.9922.11-3.325.8925.4216.21
EIGREiger BioPha20190430A32.7819.439.649.859.789.58
EIRLiShares MSCI20190430ETF26.798.164.676.443.491.73
EISiShares MSCI20190430ETF38.6414.9114.5914.510.320.40
EIXEdison Inter20190430A4.012.461.291.671.180.80
EKARIdeanomics N20190430ETF59.3022.9124.8623.86-1.94-0.95
EKSOEkso Bionics20190430A58.2447.2420.5720.1926.6827.05
ELThe Estee La20190430A3.752.470.851.001.621.47
ELANElanco Anima20190430A5.393.582.342.211.251.37
ELDWisdomTree E20190430ETF31.2317.1410.6510.006.497.13
ELFe.l.f. Beaut20190430A15.6810.775.154.605.616.17
ELGXEndologix In20190430A28.1123.1916.1414.697.078.51
ELLOEllomay Capi20190430A734.99
ELMDElectromed,20190430A596.95111.5672.3472.3439.2239.22
ELOXEloxx Pharma20190430A307.98334.42153.43140.24180.99194.19
ELSEquity Lifes20190430A8.572.760.620.542.142.22
ELSEElectro-Sens20190430A452.90460.89464.32464.32-3.43-3.43
ELTKEltek Ltd20190430A445.51463.07479.47479.47-16.40-16.40
ELVTElevate Cred20190430A66.2358.2032.9244.7325.3013.47
ELYCallaway Gol20190430A7.185.032.252.432.782.60
EMAGVanEck Vecto20190430ETF135.1851.3351.3351.330.000.00
EMANeMagin Corpo20190430A401.90294.58276.65276.6517.9317.93
EMBiShares J.P.20190430ETF0.962.642.072.120.580.54
EMBHiShares Inte20190430ETF23.7919.7719.7719.770.000.00
EMCBWisdomTree E20190430ETF72.9035.888.408.4027.4827.48
EMCFEmclaire Fin20190430A281.67183.01169.14169.1413.8713.87
EMCGWisdomTree E20190430ETF44.5031.1930.7131.140.480.05
EMDVProShares MS20190430ETF62.5127.7125.8526.931.850.77
EMEEMCOR Group,20190430A21.507.844.435.213.412.63
EMFMGlobal X MSC20190430ETF47.5382.1982.1982.190.000.00
EMGFiShares Edge20190430ETF19.149.438.689.370.750.06
EMHYiShares J.P.20190430ETF9.196.415.845.970.570.43
EMIFiShares Emer20190430ETF57.2958.2748.3158.279.960.00
EMIHXtrackers Em20190430ETF197.35269.98269.98269.980.000.00
EMKREmcore Corp20190430A55.5541.4110.1914.8331.2126.58
EMLEastern Comp20190430A181.8488.8489.4289.42-0.58-0.58
EMLCVanEck Vecto20190430ETF3.209.589.159.290.430.29
EMLPFirst Trust20190430ETF4.953.512.312.561.190.94
EMMFWisdomTree E20190430ETF106.7433.9633.9633.960.000.00
EMMSEmmis Commun20190430A298.06106.6448.6198.9658.027.67
EMNEastman Chem20190430A5.423.471.612.011.861.45
EMPEntergy Miss20190430A24.0617.7813.4116.444.381.34
EMQQEMQQ The Eme20190430ETF13.079.707.728.701.990.97
EMREmerson Elec20190430A1.732.720.790.961.941.76
EMSGXtrackers MS20190430ETF32.8714.8914.8914.890.000.00
EMSHProShares Sh20190430ETF37.5029.8429.8429.840.000.00
EMTLSPDR DoubleL20190430ETF22.6410.939.6410.191.300.75
EMTYProShares De20190430ETF22.2918.3718.3718.370.000.00
EMXEMX Royalty20190430A93.6679.3574.7074.704.664.66
EMXCiShares MSCI20190430ETF33.0512.3513.7513.05-1.39-0.70
ENBEnbridge, In20190430A2.752.201.011.171.181.03
ENBLENABLE MIDST20190430A11.637.824.404.453.423.37
ENDPEndo Interna20190430A13.9612.012.292.629.739.39
ENFRAlerian Ener20190430ETF56.0720.3210.9711.909.368.42
ENGENGlobal Cor20190430A593.07393.79405.03405.07-11.25-11.28
ENLCENLINK MIDST20190430A9.4510.055.846.324.153.74
ENLVEnlivex Ther20190430A410.54325.01200.31205.32124.70119.69
ENOBEnochian Bio20190430A51.4065.4334.0143.2831.4222.15
ENORiShares MSCI20190430ETF43.8918.9113.9614.804.944.11
ENPHEnphase Ener20190430A11.479.843.453.736.406.12
ENREnergizer Ho20190430A9.595.772.232.983.552.79
ENSEnerSys, Inc20190430A12.082.8414.319.18-11.48-6.34
ENSGThe Ensign G20190430A31.0819.518.2611.4311.258.09
ENSVEnservco Cor20190430A458.07210.72117.14141.8893.5868.84
ENTGlobal Eagle20190430A92.42112.5628.3260.9885.1052.44
ENTAEnanta Pharm20190430A68.8230.4319.2919.9411.1410.49
ENTGEntegris Inc20190430A4.527.680.750.906.926.78
ENTRERShares Ent20190430ETF29.4713.4813.4813.480.000.00
ENTXEntera Bio L20190430A464.30303.74303.74303.740.000.00
ENVENVESTNET, I20190430A20.459.146.447.022.702.12
ENVAEnova Intern20190430A22.2911.502.264.009.247.50
ENZEnzo Biochem20190430A61.1034.3020.8422.7713.4611.53
ENZLiShares Trus20190430ETF35.3734.4321.2821.9713.1512.47
EOGEOG Resource20190430A3.742.360.641.041.731.32
EOLSEvolus, Inc.20190430A49.7237.8519.6823.4118.1714.44
EPAMEPAM SYSTEMS20190430A12.775.280.661.214.624.07
EPAYBottomline T20190430A29.2618.763.914.2314.8614.54
EPCEdgewell Per20190430A11.925.351.511.953.843.39
EPDEnterprise P20190430A3.593.131.601.791.541.35
EPHEiShares MSCI20190430ETF5.843.953.132.840.821.11
EPIWisdomTree I20190430ETF3.843.301.621.791.681.51
EPIXESSA Pharma20190430A676.61430.58430.58430.580.000.00
EPMEvolution Pe20190430A42.5521.3913.1312.728.278.67
EPOLiShares MSCI20190430ETF4.604.822.412.482.422.35
EPPiShares MSCI20190430ETF2.202.030.570.751.461.28
EPREPR Properti20190430A13.667.474.865.252.612.22
EPRFInnovator S&20190430ETF46.095.215.665.21-0.450.00
EPRTEssential Pr20190430A18.3318.1214.6713.663.454.46
EPSWisdomTree U20190430ETF15.4510.368.488.581.881.77
EPSNEpsilon Ener20190430A343.18205.56205.56205.560.000.00
EPUiShares MSCI20190430ETF11.125.874.234.901.640.96
EPVProShares Ul20190430ETF39.2232.7932.2232.220.580.58
EPZMEpizyme, Inc20190430A30.8115.405.354.4110.0510.99
EQEquillium, I20190430A1294.86485.57488.89486.61-3.32-1.04
EQALInvesco Russ20190430ETF5.614.304.574.53-0.27-0.23
EQBKEquity Bancs20190430A55.5613.4214.1115.70-0.69-2.28
EQCEquity Commo20190430A9.765.390.020.205.375.19
EQHEquitable Ho20190430A4.893.090.850.762.232.33
EQIXEquinix, Inc20190430A10.654.322.462.511.861.81
EQLALPS Equal S20190430ETF7.823.583.693.58-0.110.00
EQMEQM Midstrea20190430A20.4417.6012.0212.505.585.10
EQREquity Resid20190430A4.813.291.621.971.671.32
EQRRProShares Eq20190430ETF10.0318.8218.3718.820.450.00
EQSEquus Total20190430A280.11180.69180.69180.690.000.00
EQTEQT CORP20190430A5.364.510.530.703.993.82
EQWLInvesco S&P20190430ETF23.6247.9047.4847.650.420.26
ERAERA GROUP IN20190430A73.1438.1528.0526.4910.1011.66
ERFEnerplus Cor20190430A11.129.103.834.485.264.62
ERIEldorado Res20190430A18.187.554.034.223.523.34
ERIEErie Indemni20190430A26.5711.674.036.347.645.33
ERIIEnergy Recov20190430A20.3714.313.263.9511.0510.36
ERMEquityCompas20190430ETF27.649.696.529.693.160.00
EROSEROS INTERNA20190430A23.8715.137.609.087.536.05
ERSXERShares Non20190430ETF33.8611.6711.6711.670.000.00
ERUSiShares MSCI20190430ETF4.954.241.652.082.592.16
ERXDirexion Dai20190430ETF4.554.311.020.803.303.52
ERYDirexion Dai20190430ETF10.515.951.392.734.563.21
ESEversource E20190430A3.203.041.621.811.421.23
ESBKElmira Savin20190430A126.8254.8447.7347.737.117.11
ESCAEscalade Inc20190430A203.8276.19-1.13-1.0977.3277.28
ESEESCO Technol20190430A29.5312.086.136.765.955.32
ESEAEuroseas Ltd20190430A204.73206.35138.25154.5868.1051.77
ESGFlexShares T20190430ETF5.324.054.174.17-0.11-0.11
ESGDiShares Trus20190430ETF11.495.725.235.420.480.30
ESGEiShares, Inc20190430ETF20.2810.739.529.741.211.00
ESGGFlexShares S20190430ETF28.7719.7820.2720.02-0.49-0.24
ESGNColumbia Sus20190430ETF109.2532.92-23.12-23.1256.0456.04
ESGREnstar Group20190430A48.4220.1812.6211.657.558.53
ESGSColumbia Sus20190430ETF46.2134.4434.4734.44-0.020.00
ESGUiShares Trus20190430ETF4.213.393.223.110.170.28
ESGVVanguard ESG20190430ETF5.312.932.763.080.17-0.15
ESIElement Solu20190430A9.727.443.754.223.683.22
ESLTElbit System20190430A48.0023.2717.2718.876.004.40
ESMLiShares ESG20190430ETF15.7220.599.819.8110.7810.78
ESNTEssent Group20190430A8.864.380.300.164.084.22
ESPEspey Mfg. &20190430A181.7552.2252.2252.220.000.00
ESPOVanEck Vecto20190430ETF21.3116.7316.6616.770.07-0.04
ESPREsperion The20190430A43.8429.8412.9223.2616.936.59
ESQEsquire Fina20190430A168.68121.1160.7990.6160.3230.50
ESRTEMPIRE STATE20190430A7.085.484.074.051.451.42
ESSEssex Proper20190430A8.262.760.631.082.131.68
ESSAESSA Bancorp20190430A200.5397.5581.9681.9615.5915.59
ESTAEstablishmen20190430A132.85278.5977.4468.48201.16210.12
ESTCElastic N.V.20190430A19.139.864.996.614.873.25
ESTEEarthstone E20190430A57.4441.0710.1712.8530.9028.22
ESXBCommunity Ba20190430A153.63101.6990.2791.4811.4210.20
ETEnergy Trans20190430A6.616.113.133.672.982.43
ETFCE*Trade Fina20190430A2.733.400.211.033.192.37
ETHEthan Allen20190430A23.1211.923.084.518.847.41
ETHOETF Managers20190430ETF29.2256.7047.3157.979.39-1.27
ETMEntercom Com20190430A17.5721.7810.3213.4311.478.37
ETNEaton Corpor20190430A4.224.41-0.370.264.774.15
ETONEton Pharmac20190430A293.4987.1087.1087.100.000.00
ETREntergy Corp20190430A2.722.011.071.040.940.97
ETRNEquitrans Mi20190430A12.856.813.244.083.572.72
ETSYEtsy, Inc.20190430A9.077.470.842.366.645.11
ETTXEntasis Ther20190430A415.72152.49116.97120.6835.5231.81
EUDGWisdomTree E20190430ETF45.5814.4014.4014.400.000.00
EUDVProShares MS20190430ETF18.1818.659.539.529.139.14
EUFNiShares MSCI20190430ETF5.204.152.222.631.921.52
EUMProShares Tr20190430ETF5.525.213.313.551.901.66
EUMFWisdomTree E20190430ETF59.40105.8180.86105.8124.950.00
EUMViShares Edge20190430ETF16.235.813.503.502.312.31
EURLDirexion Dai20190430ETF11.036.497.246.25-0.750.25
EURNEURONAV NV20190430A15.0310.365.176.055.194.31
EURZXtrackers Eu20190430ETF27.0512.367.9110.144.442.22
EUSAiShares MSCI20190430ETF5.9331.8632.1732.04-0.31-0.18
EUSCWisdomTree E20190430ETF13.4611.6012.0912.09-0.49-0.49
EVEaton Vance20190430A7.783.391.201.372.192.02
EVAEnviva Partn20190430A45.4743.9839.0839.564.904.42
EVBNEvans Bancor20190430A245.48199.89198.61199.521.280.36
EVCEntravision20190430A50.9532.0016.1819.2315.8112.77
EVEREverQuote, I20190430A135.3260.8038.9745.1821.8315.62
EVFMEvofem Biosc20190430A153.33131.14110.00109.9321.1421.21
EVGNEVOGENE LTD.20190430A208.2184.8211.8279.7573.015.08
EVHEvolent Heal20190430A19.789.963.153.516.816.45
EVIEVI Industri20190430A110.0160.5255.7754.754.755.77
EVKEver-Glory I20190430A678.70506.26442.28442.2863.9863.98
EVLOEvelo Biosci20190430A208.4187.4846.7361.2540.7526.23
EVOKEvoke Pharma20190430A63.7467.3146.7556.4820.5610.83
EVOLEvolving Sys20190430A129.49213.9760.9561.10153.02152.87
EVOPEVO Payments20190430A36.9523.886.987.6616.9016.22
EVREvercore Inc20190430A11.575.292.602.702.692.59
EVRGEvergy, Inc.20190430A5.432.821.531.541.291.28
EVRIEveri Holdin20190430A10.769.172.563.546.625.63
EVSIEnvision Sol20190430A85.6470.6574.5574.18-3.90-3.53
EVTCEVERTEC, INC20190430A11.485.381.592.143.793.24
EVXVanEck Vecto20190430ETF57.9750.3750.4750.47-0.09-0.09
EWEdwards Life20190430A6.414.460.201.284.263.18
EWAiShares MSCI20190430ETF4.604.163.053.211.120.95
EWBCEast-West Ba20190430A8.388.142.054.026.094.12
EWCiShares MSCI20190430ETF3.512.851.191.441.661.40
EWCOInvesco Exch20190430ETF16.2514.1313.9713.970.160.16
EWDiShares MSCI20190430ETF4.153.481.471.622.011.86
EWGiShares MSCI20190430ETF3.482.911.351.781.561.13
EWGSiShares MSCI20190430ETF34.3725.5722.6722.672.912.91
EWHiShares MSCI20190430ETF3.793.051.331.571.721.47
EWIiShares MSCI20190430ETF3.552.881.241.491.641.39
EWJiShares MSCI20190430ETF1.801.570.460.791.110.78
EWJEiShares MSCI20190430ETF17.63
EWJViShares MSCI20190430ETF20.9619.9919.9919.990.000.00
EWKiShares MSCI20190430ETF26.9520.3319.5919.600.740.73
EWLiShares MSCI20190430ETF2.772.100.871.041.231.05
EWMiShares MSCI20190430ETF3.503.481.512.011.961.47
EWMCInvesco S&P20190430ETF20.8612.2010.9712.201.230.00
EWNiShares MSCI20190430ETF3.293.362.192.371.180.99
EWOiShares MSCI20190430ETF30.9624.7723.5023.671.271.10
EWPiShares MSCI20190430ETF3.362.96-0.772.463.720.49
EWQiShares MSCI20190430ETF3.252.881.601.831.271.05
EWREInvesco S&P20190430ETF25.6534.3933.6233.830.760.55
EWSiShares MSCI20190430ETF4.014.663.013.521.661.15
EWSCInvesco S&P20190430ETF33.5120.9220.9220.920.000.00
EWTiShares MSCI20190430ETF2.792.290.981.361.310.93
EWUiShares MSCI20190430ETF2.972.480.841.061.641.42
EWUSiShares MSCI20190430ETF107.6813.7213.7213.720.000.00
EWVProShares Tr20190430ETF79.5372.9668.6969.334.263.63
EWWiShares MSCI20190430ETF2.301.860.770.881.090.98
EWXSPDR S&P Eme20190430ETF10.606.472.995.463.481.01
EWYiShares MSCI20190430ETF1.641.980.651.081.340.91
EWZiShares MSCI20190430ETF2.435.434.003.971.461.45
EWZSiShares MSCI20190430ETF67.5416.7513.6417.963.11-1.21
EXASExact Scienc20190430A13.606.713.144.003.572.71
EXCExelon Corpo20190430A2.082.280.590.831.691.45
EXELExelixis Inc20190430A6.416.67-0.41-1.027.087.69
EXFOEXFO INC.20190430A75.1554.7872.4642.56-17.6812.22
EXIiShares Glob20190430ETF30.7816.8015.0314.981.771.82
EXKEndeavour Si20190430A45.9035.9618.0519.8717.9116.09
EXLSExlService H20190430A61.1017.668.479.419.188.25
EXPEagle Materi20190430A10.814.800.080.494.724.31
EXPDExpeditors I20190430A3.885.352.352.712.992.64
EXPEExpedia Grou20190430A4.033.760.880.352.893.41
EXPIeXp World Ho20190430A73.1842.3019.0922.0923.2120.21
EXPOExponent Inc20190430A16.506.833.483.703.333.11
EXPRExpress, Inc20190430A27.7821.6510.1710.9911.4810.63
EXRExtra Space20190430A7.513.481.882.091.601.39
EXTNExterran Cor20190430A35.9210.50-0.142.8110.657.69
EXTRExtreme Netw20190430A13.5714.617.838.086.806.56
EYENational Vis20190430A17.2512.6216.2217.08-3.60-4.46
EYEGEyegate Phar20190430A152.17121.5646.6358.1474.9363.42
EYENEyenovia, In20190430A193.32110.3455.0179.6855.3330.66
EYESSecond Sight20190430A77.44124.94119.80116.805.148.14
EYLDCambria Emer20190430ETF155.95123.92123.92123.920.000.00
EYPTEyePoint Pha20190430A83.5462.3726.9442.8835.4319.50
EZAiShares MSCI20190430ETF4.192.341.121.271.221.07
EZJProShares Ul20190430ETF129.88128.62128.62128.620.000.00
EZMWisdomTree U20190430ETF5.813.963.283.980.68-0.02
EZPWEzcorp Inc20190430A18.8725.229.309.6015.9215.79
EZUiShare MSCI20190430ETF2.471.930.971.120.960.81
FFord Motor C20190430A9.607.064.124.302.942.74
FAARFirst Trust20190430ETF28.8517.3917.3917.390.000.00
FABFirst Trust20190430ETF29.0916.3816.2216.220.150.15
FADFirst Trust20190430ETF20.1916.6412.0012.004.644.64
FAFFirst Americ20190430A7.467.184.635.002.552.18
FALNiShares Fall20190430ETF28.1721.0617.5017.503.563.56
FAMIFarmmi, Inc.20190430A272.63143.9693.77101.0150.1942.96
FANFirst Trust20190430ETF10.4759.8953.0452.986.856.90
FANGDiamondback20190430A7.244.712.563.012.151.70
FARMFarmer Bros20190430A41.5927.6221.6718.235.949.39
FAROFaro Technol20190430A66.7021.4312.5114.378.927.06
FASDirexion Dai20190430ETF4.922.880.761.472.121.41
FASTFastenal Co20190430A2.572.861.451.491.401.36
FATFAT Brands I20190430A317.88301.17281.14285.9420.0315.24
FATEFate Therape20190430A44.1724.4021.9922.512.411.88
FAUSFirst Trust20190430ETF62.07
FAZDirexion Dai20190430ETF12.6313.193.766.339.436.85
FBFacebook, In20190430A1.681.58-0.170.061.751.52
FBCFlagstar Ban20190430A12.905.641.091.554.554.09
FBGXUBS AG FI En20190430ETN84.7541.8625.3929.4016.4712.85
FBHSFORTUNE BRAN20190430A3.702.030.480.811.551.23
FBIOFortress Bio20190430A82.79110.3648.2669.4362.1040.94
FBIZFirst Busine20190430A121.0670.3025.0531.8445.2538.46
FBKFB Financial20190430A41.4011.658.407.553.254.10
FBMFoundation B20190430A41.8217.914.804.8913.1113.02
FBMSFirst Bancsh20190430A53.1762.7831.5536.8331.2325.95
FBNCFirst Bancor20190430A23.6618.746.6812.1412.066.60
FBNDFidelity Tot20190430ETF3.622.342.332.330.020.02
FBPFirst BanCor20190430A9.267.153.923.653.223.49
FBSSFauquier Ban20190430A234.68170.66170.66170.660.000.00
FBTFirst Trust20190430ETF9.685.133.232.871.902.25
FBZFirst Trust20190430ETF38.8638.2833.8133.964.474.32
FCFranklin Cov20190430A129.5254.3839.0938.8515.2915.53
FCAFirst Trust20190430ETF197.9974.9074.9074.900.000.00
FCALFirst Trust20190430ETF42.7639.9239.0938.940.840.99
FCANFirst Trust20190430ETF30.1217.9717.9717.970.000.00
FCAPFirst Capita20190430A143.0779.2173.0478.446.170.77
FCAUFIAT CHRYSLE20190430A6.535.962.042.403.923.56
FCBCFirst Commun20190430A76.1356.4336.4839.7619.9516.67
FCBPFirst Choice20190430A161.3386.2884.3585.131.931.15
FCCOFirst Commun20190430A676.32468.52469.59468.52-1.070.00
FCCY1st Constitu20190430A49.6057.8757.9757.97-0.10-0.10
FCEFFirst Trust20190430ETF44.6439.1630.0430.049.129.12
FCELFuelCell Ene20190430A65.64116.5984.0082.6332.5733.97
FCFFirst Common20190430A8.716.521.261.735.274.80
FCFSFirstCash, I20190430A22.836.561.562.095.004.47
FCGFirst Trust20190430ETF6.289.572.360.047.219.54
FCNFTI Consulti20190430A17.327.622.082.555.545.06
FCNCAFirst Citize20190430A37.9422.6610.8312.3111.279.78
FCOMFidelity MSC20190430ETF6.4228.9527.8514.691.1014.27
FCORFidelity Cor20190430ETF7.357.566.366.981.200.58
FCPTFour Corners20190430A14.1611.508.418.503.093.00
FCTRFirst Trust20190430ETF25.5216.6117.1816.70-0.57-0.10
FCVTFirst Trust20190430ETF18.836.400.885.885.520.52
FCXFreeport-McM20190430A8.227.312.403.724.923.59
FDBCFidelity D &20190430A651.06117.48117.48117.480.000.00
FDDFirst Trust20190430ETF7.765.824.714.721.111.10
FDEFFirst Defian20190430A135.6931.4222.6424.988.776.44
FDEMFidelity Tar20190430ETF18.717.367.367.360.000.00
FDEVFidelity Tar20190430ETF15.7326.4324.1724.172.262.26
FDHYFidelity Hig20190430ETF12.988.228.228.220.000.00
FDISFidelity MSC20190430ETF4.363.10-0.09-0.183.183.28
FDIVFirst Trust20190430ETF14.0812.8810.1710.172.712.71
FDLFirst Trust20190430ETF3.522.701.051.051.651.65
FDLOFidelity Low20190430ETF10.215.095.155.19-0.06-0.10
FDMFirst Trust20190430ETF9.948.985.275.713.713.27
FDMOFidelity Mom20190430ETF15.457.755.917.611.840.14
FDNFirst Trust20190430ETF3.271.911.570.580.341.34
FDNIFirst Trust20190430ETF33.0456.6956.6956.690.000.00
FDPFresh Del Mo20190430A52.9324.1213.4815.2310.648.89
FDRRFidelity Div20190430ETF20.1318.223.1117.1115.111.11
FDSFactset Rese20190430A12.576.201.972.844.243.36
FDTFirst Trust20190430ETF15.079.376.727.692.651.67
FDTSFirst Trust20190430ETF111.2928.3928.3928.390.000.00
FDUSFidus Invest20190430A18.7410.494.204.616.295.88
FDVVFidelity Hig20190430ETF13.288.045.017.423.040.62
FDXFedEx Corpor20190430A4.602.750.601.072.151.68
FEFirstEnergy20190430A2.572.750.891.051.861.70
FEIMFrequency El20190430A141.0058.4843.1443.1415.3415.34
FELEFranklin Ele20190430A27.457.271.431.805.855.48
FEMFirst Trust20190430ETF7.486.935.204.281.732.65
FEMBFirst Trust20190430ETF38.2238.0729.9928.308.089.77
FEMSFirst Trust20190430ETF89.3637.3837.9038.04-0.52-0.66
FENCFennec Pharm20190430A92.2965.1335.7537.1529.3827.98
FENYFidelity MSC20190430ETF6.165.254.914.800.340.45
FEPFirst Trust20190430ETF9.966.965.816.241.150.71
FETFORUM ENERGY20190430A17.9215.805.266.0910.539.70
FEULCredit Suiss20190430ETN74.0293.2193.3993.21-0.180.00
FEUZFirst Trust20190430ETF117.7669.3069.2869.430.02-0.12
FEXFirst Trust20190430ETF3.343.522.122.221.401.30
FEYEFireEye, Inc20190430A6.876.412.212.694.203.73
FEZSPDR EURO ST20190430ETF2.612.180.340.701.841.48
FFFuture Fuel20190430A30.4114.056.035.878.028.18
FFBCFirst Financ20190430A13.9637.408.9515.1828.4522.22
FFBWFFBW, Inc. C20190430A131.09
FFEUBarclays ETN20190430ETN62.3255.1555.3255.32-0.17-0.17
FFGFBL Financia20190430A73.8427.4722.2621.625.215.85
FFHGFormula Foli20190430ETF40.5244.1644.1044.100.060.06
FFHLFuwei Films20190430A336.93221.34165.81170.7755.5450.57
FFICFlushing Fin20190430A55.4128.9823.2925.185.693.79
FFIUUVA Unconstr20190430ETF394.84
FFIVF5 Networks20190430A7.005.401.312.744.092.66
FFNWFirst Financ20190430A147.7282.9370.9287.3012.02-4.37
FFRFirst Trust20190430ETF53.6222.669.649.6413.0213.02
FFSGFormulaFolio20190430ETF42.8541.6142.5543.09-0.94-1.48
FFTGFormulaFolio20190430ETF45.6134.5433.6334.670.91-0.13
FFTIFormulaFolio20190430ETF26.9613.5913.1913.620.40-0.03
FFTYInnovator IB20190430ETF5.687.645.334.512.313.13
FFWMFirst Founda20190430A23.5619.785.716.2014.0613.58
FGFGL Holdings20190430A12.669.995.905.894.094.10
FGBIFIRST GUARAN20190430A433.31178.39136.97158.1541.4320.24
FGDFirst Trust20190430ETF13.768.457.597.990.860.46
FGENFibroGen, In20190430A25.3515.105.726.419.388.69
FGMFirst Trust20190430ETF24.415.795.775.770.020.02
FHBFirst Hawaii20190430A4.708.525.182.923.342.90
FHKFirst Trust20190430ETF84.93124.47119.08124.475.390.00
FHLCFidelity MSC20190430ETF5.614.391.690.182.704.21
FHNFirst Horizo20190430A6.917.982.853.635.144.36
FIFRANKS INTER20190430A19.0918.588.205.8610.3812.73
FIBKFirst Inters20190430A17.577.053.494.053.563.00
FIBRiShares Edge20190430ETF9.048.258.148.140.110.12
FICOFair Isaac C20190430A20.187.303.894.293.413.01
FIDFirst Trust20190430ETF162.1494.7394.7394.730.000.00
FIDIFidelity Int20190430ETF75.3931.0531.0531.050.000.00
FIDUFidelity MSC20190430ETF5.723.122.963.040.170.08
FIEEFI Enhanced20190430ETN99.9970.7370.7270.800.00-0.07
FIHDUBS AG FI En20190430ETN54.5631.8331.6631.290.170.54
FILLiShares MSCI20190430ETF55.57157.42-14.77-14.77172.20172.20
FINXGlobal X Fun20190430ETF28.9518.2213.0812.605.145.63
FISFidelity Nat20190430A2.603.992.642.591.361.40
FISIFinancial In20190430A191.52163.85138.58151.2225.2712.63
FISRSPDR SSGA Fi20190430ETF15.2013.2313.2313.230.000.00
FISVFiserv Inc20190430A2.334.131.571.342.562.79
FITFitbit, Inc.20190430A19.0615.197.837.677.287.51
FITBFifth Third20190430A3.614.800.631.324.173.50
FIVAFidelity Int20190430ETF29.4122.9423.5323.53-0.59-0.59
FIVEFive Below,20190430A11.047.364.124.503.252.87
FIVGDefiance Nex20190430ETF8.369.215.285.543.943.67
FIVNFIVE9, INC.20190430A15.317.933.874.274.073.66
FIWFirst Trust20190430ETF12.7610.8311.2110.86-0.38-0.03
FIXComfort Syst20190430A15.669.272.764.146.515.12
FIXDFirst Trust20190430ETF9.704.654.214.320.430.33
FIXXHomology Med20190430A58.2235.077.6610.8127.4124.26
FIYYBarclays ETN20190430ETN90.7528.7726.4726.472.302.30
FIZZNational Bev20190430A19.406.881.842.235.044.65
FJPFirst Trust20190430ETF54.0730.4330.3230.330.110.10
FKOFirst Trust20190430ETF36.9656.3331.2231.2225.1125.11
FKUFirst Trust20190430ETF50.4122.4623.4020.87-0.941.60
FLFoot Locker,20190430A4.187.847.077.030.770.81
FLAGFLAG-Forensi20190430ETF69.247.48-5.60-9.3413.0816.82
FLAUFranklin FTS20190430ETF352.41120.28120.28120.280.000.00
FLAXFranklin FTS20190430ETF18.4517.2514.4717.252.780.00
FLBLFranklin Lib20190430ETF32.9918.3018.3018.300.000.00
FLBRFranklin FTS20190430ETF39.6144.8644.9544.95-0.09-0.09
FLCAFranklin FTS20190430ETF38.6432.0632.0632.060.000.00
FLCHFranklin FTS20190430ETF32.0137.6036.3836.381.221.22
FLCOFranklin Lib20190430ETF25.9515.4016.1416.16-0.74-0.76
FLDMFluidigm Cor20190430A19.4710.103.065.437.034.67
FLDRFidelity Low20190430ETF3.412.252.062.130.190.12
FLEEFranklin FTS20190430ETF10.2331.938.8332.0723.10-0.14
FLEHFranklin FTS20190430ETF35.8821.5221.5221.520.000.00
FLEUBarclays ETN20190430ETN43.03
FLEXFlex Ltd. Or20190430A9.968.213.333.534.884.67
FLFRFranklin FTS20190430ETF8.815.225.545.85-0.32-0.63
FLGBFranklin FTS20190430ETF20.9815.4415.2415.440.190.00
FLGECredit Suiss20190430ETN39.2220.8919.4119.821.481.07
FLGRFranklin FTS20190430ETF12.33
FLGTFulgent Gene20190430A538.37371.62343.90344.0227.7327.60
FLHKFranklin FTS20190430ETF26.7824.673.2024.6721.470.00
FLHYFranklin Lib20190430ETF41.60128.54128.54128.540.000.00
FLIAFranklin Lib20190430ETF40.9784.0584.0584.050.000.00
FLICFirst of Lon20190430A73.9623.7517.4216.786.346.97
FLINFranklin FTS20190430ETF78.395.405.405.400.000.00
FLIRFlir Systems20190430A4.6212.671.621.8211.0410.85
FLIYFranklin FTS20190430ETF11.618.997.997.991.001.00
FLJHFranklin FTS20190430ETF26.3329.5429.5429.540.000.00
FLJPFranklin FTS20190430ETF13.6715.1314.7414.740.380.38
FLKRFranklin FTS20190430ETF41.186.646.646.640.000.00
FLLFull House R20190430A316.78101.5941.2141.2160.3860.38
FLLAFranklin FTS20190430ETF48.8220.0420.0420.040.000.00
FLLVFranklin Lib20190430ETF104.0550.6350.6350.630.000.00
FLMFirst Trust20190430ETF147.5433.2333.2333.230.000.00
FLMBFranklin Lib20190430ETF43.5523.6823.6823.680.000.00
FLMIFranklin Lib20190430ETF39.0224.8124.6324.810.190.00
FLMNFalcon Miner20190430A48.6926.121.6111.4824.5114.64
FLMXFranklin FTS20190430ETF28.0840.0432.5132.297.537.75
FLNFirst Trust20190430ETF68.7721.8213.6438.838.18-17.02
FLNTFluent, Inc.20190430A28.9220.996.898.4714.1012.52
FLOFlowers Food20190430A5.3112.751.701.9611.2510.82
FLOTiShares Floa20190430ETF1.961.411.351.360.070.05
FLOWSPX FLOW, In20190430A32.517.20-0.430.697.636.51
FLQDFranklin Lib20190430ETF21.423.953.953.950.000.00
FLQEFranklin Lib20190430ETF26.4262.7852.2352.5810.5610.20
FLQGFranklin Lib20190430ETF32.59
FLQHFranklin Lib20190430ETF18.6247.4043.8643.863.543.54
FLQLFranklin Lib20190430ETF8.634.737.814.72-3.080.01
FLQMFranklin Lib20190430ETF23.4028.4428.4428.440.000.00
FLQSFranklin Lib20190430ETF19.176.226.336.33-0.12-0.12
FLRFluor Corpor20190430A4.894.120.882.143.241.98
FLRNSPDR Bloombe20190430ETF3.271.951.741.920.210.00
FLRTPacific Glob20190430ETF59.6545.2445.2445.240.000.00
FLRUFranklin FTS20190430ETF94.9880.9580.9580.950.000.00
FLSFlowserve Co20190430A5.662.40-0.190.102.592.30
FLSAFranklin FTS20190430ETF37.6726.6726.6726.670.000.00
FLSWFranklin FTS20190430ETF41.1926.0626.0626.060.000.00
FLTFleetCor Tec20190430A6.223.130.941.272.191.86
FLTBFidelity Lim20190430ETF4.942.282.212.210.060.06
FLTRVanEck Vecto20190430ETF4.193.113.432.58-0.320.53
FLTWFranklin FTS20190430ETF132.9718.9218.9218.920.000.00
FLWS1-800-FLOWER20190430A31.6922.618.2611.8514.3510.76
FLXNFlexion Ther20190430A26.7218.998.7811.2510.207.73
FLXSFlexsteel In20190430A91.9664.0929.6642.2334.4421.87
FLZAFranklin FTS20190430ETF31.01
FMiShares MSCI20190430ETF13.9410.579.9510.080.610.48
FMAOFarmers & Me20190430A244.50102.05100.83100.301.221.75
FMATFidelity MSC20190430ETF5.876.176.788.09-0.62-1.93
FMBFirst Trust20190430ETF4.793.693.323.410.370.28
FMBHFirst Mid Ba20190430A102.5448.0543.0843.634.964.42
FMBIFirst Midwes20190430A12.4246.2714.7316.0731.5330.20
FMCFMC Corporat20190430A4.852.20-0.090.742.291.46
FMCIForum Merger20190430A54.8317.5617.5617.560.000.00
FMFFirst Trust20190430ETF56.8916.9716.9716.970.000.00
FMHIFirst Trust20190430ETF40.8427.1327.3827.38-0.26-0.26
FMKFirst Trust20190430ETF31.9828.3228.1228.220.200.10
FMNBFarmers Nati20190430A67.6839.1622.4926.8316.6712.33
FNFabrinet20190430A16.8211.635.585.446.056.19
FNBF.N.B. Corp20190430A8.448.852.375.466.483.40
FNCBFNCB Bancorp20190430A183.9678.0370.3775.127.662.91
FNCLFidelity MSC20190430ETF4.823.293.083.230.210.06
FNDFloor & Deco20190430A13.507.455.305.032.152.42
FNDASchwab Funda20190430ETF7.004.772.943.021.831.75
FNDBSchwab Funda20190430ETF10.505.194.794.790.400.40
FNDCSchwab Funda20190430ETF11.694.391.350.573.043.81
FNDESchwab Funda20190430ETF6.104.380.952.043.432.35
FNDFSchwab Funda20190430ETF4.593.872.762.701.111.17
FNDXSchwab Funda20190430ETF3.844.333.673.690.660.65
FNFFidelity Nat20190430A5.273.311.321.641.991.67
FNGDMicroSectors20190430ETN14.0813.2214.0413.15-0.820.07
FNGOMicroSectors20190430ETN21.74193.33193.33193.330.000.00
FNGUMicroSectors20190430ETN13.719.9710.228.05-0.251.92
FNGZMicroSectors20190430ETN20.7187.6987.6587.690.040.00
FNHCFedNat Holdi20190430A34.8325.652.925.3822.7320.26
FNIFirst Trust20190430ETF9.0111.2912.0312.04-0.74-0.75
FNJNFinjan Holdi20190430A109.2976.2156.3551.1819.8625.03
FNKFirst Trust20190430ETF35.1019.3418.8118.590.530.74
FNKOFunko, Inc.20190430A24.1416.552.926.0013.6410.55
FNLCFirst Bancor20190430A216.17136.2973.2389.5063.0646.78
FNVFranco-Nevad20190430A4.272.800.800.872.001.94
FNWBFirst Northw20190430A119.0436.3442.2843.22-5.95-6.89
FNXFirst Trust20190430ETF8.077.026.185.580.841.44
FNYFirst Trust20190430ETF31.5421.2819.0918.962.192.32
FOCSFocus Financ20190430A70.6727.9911.7414.7316.2513.26
FOEFerro Corpor20190430A16.266.490.872.105.634.39
FOLDAmicus Thera20190430A10.708.36-0.241.608.616.77
FONRFonar Corpor20190430A91.5155.8727.0637.6328.8118.25
FORForestar Gro20190430A99.6664.8621.0239.2643.8525.60
FORDForward Indu20190430A268.58146.95116.68118.7430.2728.21
FORKFuling Globa20190430A430.55445.91451.37451.37-5.46-5.46
FORMFormFactor I20190430A16.507.9018.6419.18-10.75-11.28
FORRForrester Re20190430A106.9563.2747.2653.4916.009.78
FOSLFossil Group20190430A14.2314.202.852.9311.3511.29
FOVLiShares Focu20190430ETF9.71
FOXFox Corporat20190430A3.002.49-0.31-0.482.802.97
FOXAFox Corporat20190430A3.022.72-0.03-0.322.743.04
FOXFFox Factory20190430A24.639.445.606.253.843.19
FPAFirst Trust20190430ETF104.1658.3456.9758.041.370.30
FPACFar Point Ac20190430A49.8849.9049.9049.900.000.00
FPAYFlexShopper,20190430A195.78131.51123.62123.637.897.88
FPEFirst Trust20190430ETF5.204.143.313.380.820.76
FPEIFirst Trust20190430ETF25.4914.8414.8414.840.000.00
FPHFive Point H20190430A40.5829.8417.9822.4611.867.38
FPIFarmland Par20190430A39.1221.0213.5614.227.466.80
FPRXFive Prime T20190430A42.0819.942.647.1917.3112.76
FPXFirst Trust20190430ETF3.682.781.791.630.991.14
FPXEFirst Trust20190430ETF16.21
FPXIFirst Trust20190430ETF100.4376.4276.4276.420.000.00
FQALFidelity Qua20190430ETF11.1210.1010.1110.23-0.01-0.13
FRFirst Indust20190430A4.443.700.911.602.792.10
FRAKVanEck Vecto20190430ETF58.3239.7338.4137.741.321.99
FRANFrancesca''s20190430A63.2655.7548.8851.216.874.53
FRBAFirst Bank20190430A145.9568.6965.0866.243.612.45
FRBKRepublic Fir20190430A53.0642.188.7415.8133.4426.37
FRCFirst Republ20190430A4.442.320.811.101.511.23
FRDFriedman Ind20190430A94.7385.4966.8466.9518.6518.55
FRELFidelity MSC20190430ETF7.044.913.444.051.470.86
FRGIFiesta Resta20190430A30.6914.283.043.9411.2410.34
FRIFirst Trust20190430ETF6.265.295.184.960.120.34
FRLGLarge Cap Gr20190430ETN53.5535.7235.1335.670.590.05
FRMEFirst Mercha20190430A16.3215.485.325.6710.179.86
FROFrontline Lt20190430A12.799.322.712.686.606.63
FRPTFreshpet, In20190430A26.7625.8214.1514.7811.6611.04
FRTFederal Real20190430A9.045.032.623.042.411.99
FRTAForterra, In20190430A60.8723.7914.6017.939.205.86
FSBFranklin Fin20190430A37.8721.3414.1115.067.236.28
FSBCFSB Bancorp,20190430A194.51
FSBWFS Bancorp,20190430A61.5239.84-35.08-35.4374.9275.27
FSCTForeScout Te20190430A23.5123.333.424.1719.9119.16
FSFGFirst Saving20190430A342.13216.83216.83216.830.000.00
FSIFlexible Sol20190430A106.7085.3780.3382.535.032.83
FSKFS KKR Capit20190430A15.9413.459.195.454.278.00
FSLRFirst Solar,20190430A7.597.013.503.413.513.60
FSMFORTUNA Silv20190430A32.8225.9415.4216.9010.529.04
FSMBFirst Trust20190430ETF35.60127.98127.98127.980.000.00
FSMDFidelity Sma20190430ETF14.4110.613.243.247.377.37
FSPFranklin Str20190430A20.6716.396.345.9010.0510.49
FSSFederal Sign20190430A8.304.150.310.613.843.54
FSTAFidelity MSC20190430ETF4.033.293.113.260.180.03
FSTRFoster (Lb)20190430A83.2041.3523.1524.7618.2016.59
FSVFirstService20190430A23.5210.526.396.574.133.95
FSZFirst Trust20190430ETF20.9018.1817.3417.490.840.69
FTAFirst Trust20190430ETF3.212.922.822.740.100.19
FTACFinTech Acqu20190430A81.6377.0777.0777.070.000.00
FTAGFirst Trust20190430ETF77.3541.3141.3141.310.000.00
FTAIFortress Tra20190430A31.3814.7710.1411.664.633.11
FTCFirst Trust20190430ETF4.292.531.851.790.680.74
FTCHFarfetch Lim20190430A10.9916.1917.1713.09-0.983.10
FTCSFirst Trust20190430ETF2.942.652.192.540.460.11
FTDRfrontdoor, i20190430A29.9012.583.184.019.398.57
FTECFidelity MSC20190430ETF2.871.900.730.781.171.11
FTEKFuel Tech, I20190430A85.6770.3939.6239.7130.7730.68
FTFTFuture FinTe20190430A269.61302.56119.08118.38183.48184.19
FTGCFirst Trust20190430ETF18.699.699.469.520.230.17
FTHIFirst Trust20190430ETF16.5013.6712.6012.611.071.06
FTITechnipFMC p20190430A4.113.610.991.172.632.44
FTKFlotek Indus20190430A29.6023.8310.0512.4713.7711.35
FTLBFirst Trust20190430ETF19.8821.9015.9716.855.935.05
FTLSFirst Trust20190430ETF15.579.059.059.050.000.00
FTNTFortinet, In20190430A4.194.850.841.504.013.35
FTRFrontier Com20190430A35.6534.6114.0115.4920.5919.12
FTRIFirst Trust20190430ETF115.5699.1299.1299.120.000.00
FTSFortis Inc.20190430A2.863.431.871.971.561.47
FTSDFranklin Lib20190430ETF2.942.150.090.092.062.06
FTSIFTS Internat20190430A34.3318.137.259.0710.889.09
FTSLFirst Trust20190430ETF4.583.651.922.171.741.48
FTSMFirst Trust20190430ETF1.671.251.181.250.070.00
FTVFortive Corp20190430A3.881.750.300.601.451.16
FTXDFirst Trust20190430ETF34.8838.4138.4138.410.000.00
FTXGFirst Trust20190430ETF29.29
FTXHFirst Trust20190430ETF56.4159.87-42.31-43.72102.19103.59
FTXLFirst Trust20190430ETF50.1039.7534.8835.144.874.61
FTXNFirst Trust20190430ETF58.8546.4042.0642.054.344.35
FTXOFirst Trust20190430ETF4.965.300.841.604.453.70
FTXRFirst Trust20190430ETF9.8216.3520.4420.44-4.09-4.09
FUDE-TRACS UBS20190430ETN82.48
FULH.B. Fuller20190430A14.685.682.662.783.022.89
FULTFulton Finan20190430A7.078.091.542.756.555.35
FUMBFirst Trust20190430ETF25.178.777.077.071.701.70
FUNCedar Fair,20190430A40.6419.126.015.4613.1013.66
FUNCFirst United20190430A242.9447.0946.7847.330.31-0.24
FUNDSprott Focus20190430A39.9221.889.199.5912.6912.28
FUSBFirst US Ban20190430A291.20115.88109.51109.066.376.82
FUTProShares Ma20190430ETF19.477.497.497.490.000.00
FUTYFidelity MSC20190430ETF3.902.47-0.62-0.573.103.05
FUVArcimoto, In20190430A155.4083.7053.4965.7030.2118.01
FVFirst Trust20190430ETF7.704.432.512.711.911.72
FVALFidelity Val20190430ETF12.5514.234.554.479.689.75
FVCFirst Trust20190430ETF26.9221.4120.6721.360.740.06
FVCBFVCBankcorp,20190430A276.64163.31159.00160.354.312.96
FVDFirst Trust20190430ETF3.192.391.862.240.530.15
FVEFive Star Se20190430A317.72145.03-18.41-18.41163.43163.43
FVLFirst TrustV20190430ETF24.407.827.827.820.000.00
FWDBAdvisorShare20190430ETF60.2530.3630.3630.360.000.00
FWONALiberty Medi20190430A29.1014.956.408.588.556.37
FWONKLiberty Medi20190430A13.207.332.502.014.835.32
FWRDForward Air20190430A18.896.432.882.823.553.61
FXDFirst Trust20190430ETF4.487.513.677.213.840.31
FXGFirst Trust20190430ETF4.897.670.120.197.557.48
FXHFirst Trust20190430ETF5.743.303.263.200.040.10
FXIiShares Chin20190430ETF2.252.971.912.151.070.83
FXLFirst Trust20190430ETF3.162.442.432.820.01-0.38
FXNFirst Trust20190430ETF9.038.104.955.913.152.19
FXNCFIRST NATL C20190430A338.79
FXOFirst Trust20190430ETF4.852.332.072.180.250.14
FXPProShares Ul20190430ETF5.752.770.771.342.001.43
FXRFirst Trust20190430ETF6.257.275.136.032.141.25
FXUFirst Trust20190430ETF4.813.612.712.810.900.80
FXZFirst Trust20190430ETF5.606.964.37-0.732.597.69
FYCFirst Trust20190430ETF15.058.087.087.121.010.96
FYLDCambria Fore20190430ETF20.0932.3618.1018.1014.2614.25
FYTFirst Trust20190430ETF34.7413.2112.5012.410.710.80
FYXFirst Trust20190430ETF11.0010.389.079.691.310.69
GGENPACT LIMI20190430A3.772.310.791.331.520.99
GAACambria Glob20190430ETF28.6033.9954.7755.34-20.77-21.35
GABCGerman Ameri20190430A38.6023.7514.8216.718.927.04
GAIAGaia, Inc. C20190430A83.4549.854.538.8945.3240.96
GAINGladstone In20190430A21.2110.706.264.774.455.93
GALSPDR SSgA Gl20190430ETF28.9511.589.519.832.071.75
GALTGalectin The20190430A53.2836.117.9713.6528.1422.46
GAMRETFMG Video20190430ETF28.2415.833.573.6712.2512.16
GARSGarrison Cap20190430A24.8612.9910.5310.532.472.47
GASSStealthGas,20190430A91.9874.8230.6154.4144.2120.41
GATXGATX Corpora20190430A17.107.193.313.303.883.90
GAZiPath Series20190430ETN416.80
GBCIGlacier Banc20190430A13.195.611.832.123.783.49
GBDCGolub Capita20190430A17.519.786.447.503.342.28
GBFiShares Gove20190430ETF14.596.616.616.610.000.00
GBILGoldman Sach20190430ETF1.000.690.480.480.220.22
GBLGAMCO Invest20190430A146.8382.7271.3971.9211.3310.81
GBLIGlobal Indem20190430A886.18321.67303.09304.2418.5817.43
GBRNew Concept20190430A135.0394.1189.0888.035.036.08
GBTGlobal Blood20190430A25.5912.616.186.206.436.41
GBUYGoldman Sach20190430ETF17.6814.5914.8915.80-0.30-1.21
GBXThe Greenbri20190430A13.427.765.235.132.532.63
GCAPGain Capital20190430A30.4020.185.1710.9515.019.23
GCBCGreene Count20190430A276.09203.48203.48203.480.000.00
GCEClaymore/Rob20190430ETN733.68255.71298.35298.35-42.64-42.64
GCIGannett Co.,20190430A11.478.162.124.466.043.70
GCOGenesco Inc.20190430A24.707.423.964.183.463.24
GCOWPacer Global20190430ETF58.3648.7748.8048.78-0.03-0.01
GCPGCP Applied20190430A13.438.744.224.364.514.38
GDGeneral Dyna20190430A4.452.420.771.621.650.79
GDATGoldman Sach20190430ETF16.5214.5815.2712.24-0.692.34
GDDYGoDaddy Inc20190430A6.603.211.121.392.091.82
GDENGolden Enter20190430A53.0724.8230.0639.57-5.25-14.76
GDMAGadsden Dyna20190430ETF20.3710.1210.1210.120.000.00
GDNAGoldman Sach20190430ETF18.7110.316.757.683.562.64
GDOTGreen Dot Co20190430A12.727.123.883.813.243.31
GDPGoodrich Pet20190430A250.42161.84138.68143.1423.1618.70
GDVDPrincipal Ac20190430ETF39.8547.6745.9145.911.761.76
GDXVanEck Vecto20190430ETF4.784.031.532.042.501.98
GDXJVanEck Vecto20190430ETF3.404.192.132.252.061.94
GEGeneral Elec20190430A9.859.715.935.653.793.25
GECGreat Elm Ca20190430A531.37236.07101.11132.65134.96103.42
GECCGreat Elm Ca20190430A98.5270.5146.5847.1323.9323.38
GEFGreif, Inc.20190430A24.978.612.924.345.704.28
GEFBGreif, Inc.20190430A140.5798.9590.4283.798.5315.16
GELGenesis Ener20190430A12.4114.9812.0411.322.953.66
GEMGoldman Sach20190430ETF15.498.7910.0510.00-1.26-1.21
GENGenesis Heal20190430A87.1151.2839.1739.1712.1112.11
GENCGencor Indus20190430A127.06217.9819.5917.49198.39200.49
GENYPrincipal Mi20190430ETF75.9420.9120.9420.97-0.03-0.06
GEOThe GEO Grou20190430A17.279.382.763.946.625.44
GEOSGeospace Tec20190430A112.21166.3236.5036.48129.81129.84
GERNGeron Corp20190430A54.4745.8123.4324.9822.3820.83
GESGuess?, Inc.20190430A6.676.522.983.433.563.10
GEVOGevo, Inc.20190430A110.82108.39104.79104.963.603.43
GFEDGuaranty Fed20190430A526.56128.78122.29125.836.492.95
GFFGriffon Corp20190430A25.3912.105.606.286.505.83
GFINGoldman Sach20190430ETF15.6210.179.209.170.970.99
GFNGeneral Fina20190430A94.9939.3128.8131.8410.517.47
GGGGraco Inc20190430A6.113.001.131.441.871.56
GHGuardant Hea20190430A32.5317.7910.7812.107.015.68
GHLGreenhill &20190430A27.9623.385.6010.0817.7813.30
GHMGraham Corpo20190430A182.9478.1377.3478.120.790.01
GHSIGuardion Hea20190430A666.68687.16602.03605.6585.1381.51
GHYBGoldman Sach20190430ETF9.835.735.705.730.030.00
GHYGiShares US &20190430ETF19.548.138.868.84-0.72-0.71
GIBCGI Inc.20190430A4.483.220.430.612.792.61
GIFIGulf Island20190430A139.2593.4660.8761.4532.5932.01
GIGBGoldman Sach20190430ETF9.277.056.136.130.920.93
GIGMGigaMedia Lt20190430A237.77256.50321.66321.66-65.16-65.16
GIISPDR S&P Glo20190430ETF9.617.085.196.341.890.75
GIIIG-Iii Appare20190430A13.1510.642.714.047.926.60
GILGildan Activ20190430A3.382.611.981.680.620.93
GILDGilead Scien20190430A2.033.201.441.461.771.75
GILTGilat Satell20190430A43.96185.77-7.514.11193.29181.66
GISGeneral Mill20190430A2.401.721.111.090.620.63
GKOSGlaukos Corp20190430A40.4015.515.237.6310.287.88
GLADGladstone Ca20190430A28.5524.2520.4318.953.825.30
GLBSGlobus Marit20190430A143.04128.8986.8989.9842.0038.91
GLBYWisdomTree Y20190430ETF51.47
GLBZGlen Burnie20190430A303.22
GLDDGreat Lakes20190430A27.2123.256.177.8916.9915.36
GLDICredit Suiss20190430ETF47.9820.3020.1820.180.120.12
GLGTD Holdings,20190430A127.05155.34108.13111.7647.2143.57
GLIBAGCI Liberty,20190430A16.784.962.793.042.171.92
GLMDGalmed Pharm20190430A67.5338.105.5514.9432.5623.17
GLNGGolar LNG Lt20190430A14.8016.656.024.4810.6312.17
GLOBGLOBANT S.A.20190430A26.0411.372.714.088.667.29
GLOGGASLOG LTD20190430A14.307.436.474.650.962.77
GLOPGASLOG PARTN20190430A21.5211.677.568.644.113.03
GLPGlobal Partn20190430A32.5415.515.937.549.587.97
GLPIGaming and L20190430A5.232.400.381.102.031.30
GLREGreenlight C20190430A34.7731.167.228.4623.9322.69
GLTGlatfelter20190430A44.6318.989.2110.139.778.87
GLUUGlu Mobile I20190430A9.727.642.462.065.185.58
GLWCorning Inco20190430A5.166.173.274.002.902.18
GLYCGlycoMimetic20190430A49.2823.678.6813.9814.999.69
GMGeneral Moto20190430A2.822.271.161.331.110.94
GMANGoldman Sach20190430ETF18.8210.9915.0112.33-4.01-1.34
GMDAGamida Cell20190430A359.96308.65279.22279.9229.4228.72
GMEGameStop Cor20190430A11.769.061.781.557.287.51
GMEDGLOBUS MEDIC20190430A10.305.423.143.512.281.91
GMFSPDR S&P Eme20190430ETF22.1011.2210.349.630.881.59
GMHIGores Metrop20190430A50.8950.8350.8350.830.000.00
GMLPGolar LNG Pa20190430A20.3913.705.936.947.766.76
GMOGeneral Moly20190430A190.47131.91113.75113.1818.1618.74
GMOMCambria Glob20190430ETF28.7420.9519.1920.271.750.68
GMREGlobal Medic20190430A16.8111.695.307.136.394.57
GMSGMS Inc.20190430A21.589.044.063.534.985.51
GNAFMicroSectors20190430ETN173.2533.8333.8333.830.000.00
GNCGNC Holdings20190430A45.8036.9612.2914.6824.6722.29
GNCAGenocea Bios20190430A143.04178.7774.3773.60103.92105.76
GNEGENIE ENERGY20190430A34.3419.645.405.7014.2413.94
GNKGENCO SHIPPI20190430A27.4116.331.604.2914.7412.05
GNLGlobal Net L20190430A5.725.873.573.352.292.52
GNLNGreenlane Ho20190430A32.1219.4916.7616.542.742.96
GNMAiShares GNMA20190430ETF12.188.958.779.060.17-0.11
GNMKGenMark Diag20190430A34.2235.105.937.4629.1727.64
GNOMGlobal X Gen20190430ETF24.1512.29-5.36-4.4817.6516.77
GNPXGenprex, Inc20190430A289.90197.68165.62171.7432.0625.94
GNRSPDR S&P Glo20190430ETF13.9412.089.5413.122.54-1.04
GNRCGENERAC HOLD20190430A18.396.993.033.233.963.75
GNTXGentex Corp20190430A4.8517.621.531.6116.0916.01
GNTYGuaranty Ban20190430A87.7767.8542.4247.9125.4319.94
GNUSGenius Brand20190430A100.84103.99103.99103.990.000.00
GNWGenworth Fin20190430A26.2418.938.428.3110.5110.60
GOATVanEck Vecto20190430ETF46.9347.5347.5347.530.000.00
GOAUUS Global GO20190430ETF45.8088.5088.5088.500.000.00
GOEXGlobal X Gol20190430ETF138.7662.2062.2062.200.000.00
GOGLGolden Ocean20190430A20.8115.907.647.948.267.96
GOGOGogo Inc.20190430A22.0819.7510.4810.229.279.53
GOLDBarrick Gold20190430A7.876.212.432.893.773.31
GOLFAcushnet Hol20190430A12.754.381.452.292.932.08
GOODGladstone Co20190430A24.5133.5630.0730.553.493.01
GOOGAlphabet Inc20190430A4.002.26-0.881.013.131.25
GOOGLAlphabet Inc20190430A4.092.45-1.100.333.562.12
GOOSCanada Goose20190430A6.603.981.381.222.602.76
GOROGold Resourc20190430A28.1821.5716.0216.005.515.53
GOSSGossamer Bio20190430A132.2654.8036.1337.9018.6816.90
GOVTiShares U.S.20190430ETF3.993.331.113.212.220.12
GPAQGordon Point20190430A38.95
GPCGenuine Part20190430A3.562.300.470.791.841.52
GPIGroup 1 Auto20190430A30.2912.785.726.997.065.79
GPKGraphic Pack20190430A9.945.862.983.282.892.58
GPLGreat Panthe20190430A39.9740.7233.2233.707.507.03
GPMTGranite Poin20190430A5.514.531.061.713.472.82
GPNGlobal Payme20190430A5.042.440.150.282.292.15
GPORGulfport Ene20190430A15.6116.334.195.6812.1410.65
GPREGreen Plains20190430A14.4713.874.9413.628.940.25
GPRKGEOPARK LIMI20190430A22.1412.255.475.216.797.05
GPROGoPro, Inc.20190430A16.9715.748.109.587.646.15
GPSThe Gap, Inc20190430A4.563.111.151.401.961.71
GPXGP Strategie20190430A110.6654.9946.5246.228.468.77
GQREFlexShares G20190430ETF8.2019.7520.0419.91-0.29-0.15
GRAW.R. Grace &20190430A7.702.691.561.751.130.94
GRAFGraf Industr20190430A30.276.756.756.750.000.00
GRBKGreen Brick20190430A82.3259.4641.3943.8418.0715.62
GRCThe Gorman-R20190430A37.4620.627.619.2513.0011.37
GREKGlobal X MSC20190430ETF12.466.202.992.863.053.27
GRESIQ ARB Globa20190430ETF28.5328.4828.2927.270.191.22
GRIDFirst Trust20190430ETF16.6423.609.7511.6713.8511.92
GRIFGriffin Indu20190430A421.75343.77330.98340.8012.792.97
GRINGrindrod Shi20190430A211.33113.1731.8931.8981.2881.28
GRMNGarmin Ltd20190430A3.853.080.200.482.872.59
GRNBVanEck Vecto20190430ETF28.4819.5919.5919.590.000.00
GRNQGreenpro Cap20190430A447.55312.23211.79305.48100.446.76
GROWUS Global In20190430A182.39163.93165.36163.46-1.430.48
GRPNGroupon, Inc20190430A29.5323.968.2110.0415.7613.92
GRTSGritstone On20190430A48.8922.095.6311.0516.4611.05
GRUAB Svensk Ek20190430ETN155.0161.5048.9962.8912.50-1.39
GRUBGRUBHUB INC.20190430A5.866.563.954.662.621.90
GSGoldman Sach20190430A3.342.791.481.591.311.20
GSATGlobalstar,20190430A96.7171.8357.9563.8913.897.94
GSBGlobalSCAPE,20190430A80.78124.8963.73102.4561.1622.44
GSBCGreat Southe20190430A88.1223.3010.3311.1912.9812.11
GSCGS Connect S20190430ETN255.48159.59159.59159.590.000.00
GSEUGoldman Sach20190430ETF51.3836.4737.5630.95-1.095.52
GSEWGoldman Sach20190430ETF13.1910.8210.3310.490.490.32
GSHDGoosehead In20190430A88.9556.3623.1137.9733.2518.39
GSIEGoldman Sach20190430ETF12.927.805.766.712.031.09
GSITGSI Technolo20190430A31.0336.9030.3529.976.556.93
GSJYGoldman Sach20190430ETF22.633.553.553.550.000.00
GSKYGreenSky, In20190430A20.7123.713.414.9520.3018.75
GSLGlobal Ship20190430A341.21242.74198.62210.5444.1232.19
GSLCGoldman Sach20190430ETF2.911.811.391.410.410.39
GSMFerroglobe P20190430A50.2250.1213.2712.6736.8537.45
GSPBarclays Ban20190430ETN16.9716.1616.1116.160.050.00
GSSGolden Star20190430A34.4039.4015.8416.1823.5523.21
GSSCGS ActiveBet20190430ETF21.3712.0510.4610.451.591.61
GSSTGoldman Sach20190430ETF51.9442.4342.8842.88-0.45-0.45
GSUMGridsum Hold20190430A248.59265.45252.14251.5913.3113.86
GSVGold Standar20190430A112.79118.97103.45103.3315.5215.63
GSYInvesco Ultr20190430ETF1.991.621.621.620.000.00
GTGoodyear Tir20190430A5.616.071.710.984.365.09
GTEGran Tierra20190430A41.8334.9513.0917.8821.8617.07
GTESGates Indust20190430A30.2715.696.165.349.5310.34
GTHXG1 Therapeut20190430A39.3031.202.5213.2228.6817.98
GTIMGood Times R20190430A205.33125.75127.07122.07-1.323.68
GTIPGoldman Sach20190430ETF4.795.245.245.230.000.01
GTLSChart Indust20190430A25.429.685.956.203.743.48
GTNGray Televis20190430A7.704.251.371.952.872.29
GTNAGray Televis20190430A351.36327.49327.49327.490.000.00
GTOInvesco Tota20190430ETF33.2516.8216.7916.820.030.00
GTSTriple-S Man20190430A41.8814.730.941.9713.7812.76
GTTGTT Communic20190430A33.5611.035.555.275.485.76
GTXGarrett Moti20190430A20.329.877.327.292.552.58
GTYGetty Realty20190430A38.2115.8710.0512.575.813.30
GTYHGTY Technolo20190430A178.2826.4126.3326.330.080.08
GUDBSage ESG Int20190430ETF25.736.196.196.190.000.00
GULFWisdomTree20190430ETF218.3881.5654.3365.6027.2315.96
GUNRFlexShares G20190430ETF3.663.222.082.591.150.64
GUREGulf Resourc20190430A155.9971.2676.5576.55-5.29-5.29
GURUGlobal X Gur20190430ETF16.0513.1113.0213.030.090.08
GUSHDirexion Dai20190430ETF9.198.544.535.474.013.07
GVGoldfield Co20190430A137.0586.1776.1976.609.989.57
GVAGranite Cons20190430A16.616.380.390.845.985.54
GVALCambria Glob20190430ETF14.0311.7210.5610.571.161.16
GVIiShares Inte20190430ETF3.481.541.291.320.250.23
GVIPGoldman Sach20190430ETF16.3213.0310.5412.572.490.47
GVPGSE Systems,20190430A352.30239.01208.16208.1630.8430.84
GWBGreat Wester20190430A8.993.520.981.282.542.24
GWGHGWG Holdings20190430A233.94120.7490.8192.7429.9328.00
GWREGUIDEWIRE SO20190430A9.254.761.591.953.172.81
GWRSGlobal Water20190430A88.2137.4633.7232.973.754.49
GWWW.W. Grainge20190430A7.332.741.381.841.360.90
GWXSPDR S&P Int20190430ETF9.974.623.934.000.680.62
GXCSPDR S&P Chi20190430ETF3.6023.4123.1923.280.220.13
GXFGlobal X FTS20190430ETF118.69144.50102.74102.7441.7641.76
GXGGlobal X MSC20190430ETF26.1517.856.626.5511.2311.30
GYLDArrow Dow Jo20190430ETF159.9025.7425.7425.740.000.00
GYROGyrodyne, LL20190430A543.90462.29462.29462.290.000.00
HHyatt Hotels20190430A8.223.611.442.052.161.56
HAHawaiian Hol20190430A10.935.891.521.964.363.93
HACKETFMG Prime20190430ETF9.3110.778.494.442.286.34
HAEHaemonetics20190430A13.695.590.891.634.703.96
HAFCHanmi Financ20190430A16.5421.781.081.5420.7020.24
HAINHain Celesti20190430A6.684.34-0.18-0.844.525.17
HALHalliburton20190430A3.654.552.302.632.251.93
HALLHallmark Fin20190430A247.32122.41118.78118.463.633.95
HALOHalozyme The20190430A13.1612.043.622.498.429.56
HAPVanEck Vecto20190430ETF24.6711.2512.9512.95-1.70-1.70
HARPHarpoon Ther20190430A333.59195.91105.00106.9590.9188.96
HASHasbro, Inc.20190430A5.214.992.262.522.732.47
HASIHANNON ARMST20190430A12.827.293.104.094.193.20
HAUDiShares Curr20190430ETF141.9335.7235.6435.640.080.08
HAWXiShares Curr20190430ETF20.1210.626.066.314.564.31
HAYNHaynes Inter20190430A126.2952.1843.8045.948.386.24
HBANHuntington B20190430A7.2710.912.362.978.597.97
HBBHamilton Bea20190430A113.1058.7545.7947.6112.9611.14
HBCPHome Bancorp20190430A225.26180.77175.72178.495.062.28
HBIHanesbrands,20190430A5.744.431.741.752.692.68
HBIOHarvard Bios20190430A69.1452.6726.0129.6526.6623.02
HBMHudbay Miner20190430A15.3213.085.145.097.937.98
HBMDHoward Banco20190430A243.5894.8461.6069.1733.2425.67
HBNCHorizon Banc20190430A27.2341.851.342.3640.5239.49
HBPHuttig Build20190430A293.19148.3747.9643.30100.41105.07
HCAHCA Healthca20190430A8.864.971.472.283.502.69
HCACHennessy Cap20190430A51.3010.1910.1910.190.000.00
HCAPHarvest Capi20190430A124.81128.60128.60128.600.000.00
HCCWarrior Met20190430A10.275.451.552.233.893.22
HCCHHL Acquisiti20190430A46.78
HCCIHeritage-Cry20190430A39.5335.6922.7724.6612.9311.03
HCFTHunt Compani20190430A92.2734.3631.5632.972.801.38
HCHCHC2 Holdings20190430A57.3451.0529.7436.6621.3214.42
HCIHCI Group, I20190430A39.0822.7415.5715.617.167.12
HCKTHackett Grou20190430A33.1612.353.144.319.208.04
HCSGHealthcare S20190430A10.746.372.563.023.813.35
HDHome Depot,20190430A2.082.470.991.791.480.68
HDAWXtrackers MS20190430ETF19.475.735.735.730.010.01
HDEFXtrackers MS20190430ETF27.289.499.309.310.190.17
HDGProShares He20190430ETF30.5821.7521.7521.750.000.00
HDGEAdvisorShare20190430ETF36.1933.2632.7932.790.460.46
HDMVFirst Trust20190430ETF30.0519.3019.3819.32-0.08-0.02
HDSHD Supply Ho20190430A5.682.380.811.131.571.25
HDSNHudson Techn20190430A145.3853.6333.7939.0419.8314.59
HDViShares Core20190430ETF1.191.930.600.621.341.32
HEHawaiian Ele20190430A7.412.970.800.762.182.20
HEARTurtle Beach20190430A21.8616.043.108.4912.937.57
HEBTHebron Techn20190430A1524.551382.28991.29991.29390.98390.98
HECOStrategy Sha20190430ETF19.1617.1316.2817.130.840.00
HEDJWisdomTree E20190430ETF1.511.150.870.550.280.60
HEEMiShares Curr20190430ETF17.9013.2113.0013.260.22-0.05
HEESH&E Equipmen20190430A20.4310.40-1.041.7111.448.69
HEFAiShares Curr20190430ETF3.352.582.112.210.470.44
HEIHEICO Corpor20190430A10.096.283.383.632.892.65
HEIAHEICO CORP C20190430A7.925.413.733.971.671.44
HELEHelen Of Tro20190430A14.427.491.533.145.964.34
HEPHolly Energy20190430A24.4422.3312.0312.8610.309.47
HESHess Corpora20190430A4.832.491.391.811.100.68
HESMHess Midstre20190430A48.1828.6621.3122.497.356.16
HEWCiShares Curr20190430ETF38.5423.3820.6020.322.783.06
HEWGiShares Curr20190430ETF3.652.800.711.252.091.55
HEWIiShares Curr20190430ETF20.465.895.895.890.000.00
HEWJiShares Curr20190430ETF3.303.142.902.920.240.21
HEWLiShares Curr20190430ETF10.290.591.701.14-1.11-0.55
HEWPiShares Curr20190430ETF48.258.648.648.640.000.00
HEWUiShares Curr20190430ETF21.8820.6920.7120.69-0.030.00
HEWWiShares Curr20190430ETF32.6123.4129.2629.26-5.86-5.86
HEWYiShares Curr20190430ETF47.7323.4923.4923.490.000.00
HEXOHEXO Corp.20190430A12.7413.7911.1011.492.702.32
HEZUiShares Curr20190430ETF3.242.922.442.500.480.43
HFBLHome Federal20190430A342.9562.5559.1562.553.400.00
HFCHOLLYFRONTIE20190430A4.182.651.231.341.421.30
HFFGHF Foods Gro20190430A88.2851.2850.9550.950.330.33
HFWAHeritage Fin20190430A25.0424.730.761.6523.9723.07
HFXIIQ 50 Percen20190430ETF40.4526.6620.2022.016.454.65
HFXJIQ 50 Percen20190430ETF40.49
HGSHChina HGS Re20190430A601.07261.42261.42261.420.000.00
HGVHilton Grand20190430A8.525.412.472.872.942.54
HHCThe Howard H20190430A19.477.864.865.523.002.34
HHHHWealthbridge20190430A230.35225.23225.23225.230.000.00
HHSHarte-Hanks,20190430A133.4534.2734.2734.270.000.00
HIHillenbrand,20190430A17.136.643.573.723.072.93
HIBBHibbett Spor20190430A16.7915.413.724.0611.6911.35
HIFSHingham Inst20190430A105.3139.3415.5526.1623.8013.19
HIGThe Hartford20190430A2.622.561.771.930.790.63
HIHOHighway Hold20190430A52.8954.646.756.7547.8947.89
HIIHuntington I20190430A9.904.181.822.252.361.93
HILHill Interna20190430A163.0158.0447.5450.9910.517.05
HIPSGraniteShare20190430ETF22.7410.419.2610.411.150.00
HIWHighwoods Pr20190430A7.693.671.551.852.121.82
HJLIHancock Jaff20190430A350.30256.93229.59246.5627.3410.37
HJPXiShares Curr20190430ETF28.58
HLHecla Mining20190430A47.1336.7027.0828.689.628.02
HLFHerbalife Nu20190430A5.872.851.211.791.651.07
HLIHoulihan Lok20190430A16.598.196.425.861.772.33
HLITHarmonic Inc20190430A24.8925.851.2511.7624.6014.56
HLNEHamilton Lan20190430A38.4811.123.904.677.226.45
HLTHilton World20190430A3.312.861.691.871.170.99
HLXHelix Energy20190430A13.5710.704.145.516.565.19
HMHCHoughton Mif20190430A22.4716.2412.7911.153.455.09
HMLPHOEGH LNG PA20190430A29.6716.436.757.909.688.53
HMNHorace Mann20190430A23.2811.307.649.183.672.12
HMNFHMN Financia20190430A138.11144.20-27.68-10.18171.88154.38
HMOPHartford Mun20190430ETF30.4317.6617.1117.660.550.00
HMSTHomeStreet,20190430A93.9028.2317.8518.8010.399.43
HMSYHMS Holdings20190430A12.586.451.632.204.814.25
HMTVHemisphere M20190430A146.9046.2130.5832.1015.6214.10
HNDLStrategy Sha20190430ETF18.604.444.384.380.060.06
HNGRHanger Inc.20190430A42.7517.103.484.9413.6212.15
HNIHNI Corporat20190430A20.869.532.873.316.666.21
HNNAHennessy Adv20190430A334.19112.57106.07111.286.501.29
HNRGHallador Ene20190430A70.1348.256.9913.6441.2634.61
HOFTHooker Furni20190430A62.16156.7744.4345.29112.34111.48
HOGHarley-David20190430A5.473.060.651.402.411.66
HOLDAdvisorShare20190430ETF9.175.035.035.030.000.00
HOLIHollsys Auto20190430A28.1812.5512.6212.59-0.07-0.04
HOLXHologic Inc20190430A4.282.470.711.271.771.21
HOMBHome BancSha20190430A7.2274.393.493.1170.9071.36
HOMEAt Home Grou20190430A9.644.902.662.842.252.07
HOMZHoya Capital20190430ETF20.0211.096.356.554.744.54
HONHoneywell In20190430A1.752.850.300.522.552.33
HONEHarborOne Ba20190430A29.9325.3813.1115.6712.279.71
HOOKHOOKIPA Phar20190430A113.13179.3126.8315.16152.48164.15
HOPEHope Bancorp20190430A9.888.02-0.91-0.278.938.29
HOTHHoth Therape20190430A565.78375.51221.50221.50154.00154.00
HOVHovnanian En20190430A55.3428.877.8011.9521.0716.92
HPHelmerich &20190430A6.122.69-0.93-0.603.623.29
HPEHewlett Pack20190430A6.495.681.762.343.913.33
HPPHudson Pacif20190430A6.253.761.662.312.101.45
HPQHP Inc.20190430A5.154.251.201.623.042.63
HPRHighPoint Re20190430A44.7228.2920.9721.277.297.00
HQYHealthEquity20190430A14.9114.738.1711.576.573.17
HRHealthcare R20190430A7.604.561.101.633.452.93
HRBH&R Block, I20190430A3.863.401.081.212.332.19
HRCHILL-ROM HOL20190430A7.703.221.211.572.001.65
HRIHerc Holding20190430A33.3114.819.179.805.645.01
HRLHormel Foods20190430A2.882.180.880.991.301.20
HROWHarrow Healt20190430A102.9873.1143.6851.7929.4321.33
HRTGHERITAGE INS20190430A22.808.542.72-0.125.828.66
HRTXHeron Therap20190430A16.126.901.152.565.754.34
HRZNHorizon Tech20190430A20.5517.263.333.0613.9414.20
HSCHarsco Corpo20190430A17.567.534.345.213.192.32
HSCZiShares Curr20190430ETF12.468.898.858.890.040.00
HSDTHelius Medic20190430A116.3364.6348.8645.3115.7719.32
HSICHenry Schein20190430A5.778.271.595.446.692.83
HSIIHeidrick & S20190430A50.6325.304.058.1621.2517.14
HSKAHeska Corp20190430A57.5422.9021.0115.881.897.02
HSONHudson Globa20190430A286.29247.42181.28181.2866.1466.14
HSPXGlobal X S&P20190430ETF24.2613.7411.689.412.064.33
HSRTHartford Sho20190430ETF14.81
HSTHost Hotels20190430A5.284.241.301.542.932.69
HSTMHealthStream20190430A33.4816.342.033.8614.3012.48
HSYThe Hershey20190430A3.713.442.122.481.320.96
HTHersha Hospi20190430A21.309.764.515.225.244.53
HTAHEALTHCARE T20190430A4.183.461.561.801.911.66
HTBIHomeTrust Ba20190430A56.0025.677.8910.9917.7814.68
HTBKHeritage Com20190430A21.6813.611.821.6711.7811.94
HTBXHeat Biologi20190430A114.38100.4971.0469.5929.4530.90
HTGCHercules Cap20190430A9.267.494.664.982.842.52
HTGMHTG Molecula20190430A71.7841.9721.9126.4920.0615.48
HTHHILLTOP HOLD20190430A10.646.863.064.633.822.24
HTLDHeartland Ex20190430A13.999.52-0.551.0410.078.49
HTLFHeartland Fi20190430A62.2516.4210.3311.086.095.35
HTRBHartford Tot20190430ETF129.9733.8433.8433.840.000.00
HTUSHull Tactica20190430ETF14.8717.6717.6717.670.000.00
HTZHertz Global20190430A6.336.321.982.894.343.44
HUBBHubbell Inco20190430A20.5111.137.427.843.703.29
HUBGHUB Group In20190430A30.719.643.765.425.473.83
HUBSHUBSPOT, INC20190430A13.707.753.083.774.673.98
HUDHudson Ltd.20190430A35.4414.390.173.7614.2210.63
HUMHumana Inc.20190430A9.544.923.133.471.791.45
HUNHuntsman Cor20190430A11.506.742.743.074.013.68
HURCHurco Cos In20190430A402.73306.39307.73306.36-1.330.04
HURNHuron Consul20190430A134.6643.0336.9938.326.044.71
HUSAHouston Amer20190430A48.8364.3250.9257.6113.396.71
HUSEStrategy Sha20190430ETF23.6452.2524.9951.8527.260.40
HUSVFirst Trust20190430ETF8.775.895.885.790.020.11
HVBCHV Bancorp,20190430A222.58
HVTHaverty Furn20190430A20.3510.113.474.356.645.76
HVTAHaverty Furn20190430A147.15
HWBKHawthorn Ban20190430A114.4776.5253.1255.5623.4020.96
HWCHancock Whit20190430A13.6626.062.743.2623.3222.80
HWCCHouston Wire20190430A53.9936.6830.7533.885.932.80
HWKNHawkins Inc20190430A113.2064.2148.5549.8915.6614.32
HXLHexcel Corpo20190430A8.714.822.042.302.792.52
HYHYSTER-YALE20190430A64.1619.5110.7310.918.798.61
HYDVanEck Vecto20190430ETF1.611.700.760.770.940.93
HYDBiShares Edge20190430ETF18.757.137.596.20-0.460.93
HYDWXtrackers Lo20190430ETF14.498.026.018.022.000.00
HYEMVanEck Vecto20190430ETF32.9815.6216.8916.98-1.27-1.36
HYGiShares iBox20190430ETF1.151.431.111.140.330.30
HYGHiShares Inte20190430ETF8.797.437.447.44-0.01-0.01
HYGVFlexShares H20190430ETF13.607.206.866.930.330.27
HYHGProShares Hi20190430ETF42.6017.6516.9216.920.730.73
HYIHXtrackers Hi20190430ETF66.9610.7010.7010.700.000.00
HYLBXtrackers US20190430ETF2.202.740.641.572.101.18
HYLDHigh Yield E20190430ETF23.1815.3615.0515.330.320.03
HYLSFirst Trust20190430ETF4.833.993.903.970.100.03
HYLVIQ S&P High20190430ETF18.348.408.408.400.000.00
HYMBSPDR Nuveen20190430ETF4.455.492.252.203.233.29
HYNDWisdomTree T20190430ETF52.1230.2427.7727.772.472.47
HYREHyreCar Inc.20190430A103.0759.2917.7822.6441.5136.64
HYSPIMCO 0-5 Ye20190430ETF1.991.721.001.070.720.65
HYUPXtrackers Hi20190430ETF17.58
HYXEiShares iBox20190430ETF23.367.047.047.040.000.00
HYXUiShares Glob20190430ETF26.5318.2218.2418.24-0.02-0.02
HYZDWisdomTree T20190430ETF30.4823.5422.4522.611.090.93
HZNHorizon Glob20190430A94.0178.1453.8156.1624.3321.98
HZNPHorizon Ther20190430A11.6612.841.863.4010.989.44
HZOMarineMax, I20190430A16.3510.174.153.096.027.08
IINTELSAT S.20190430A28.2519.069.6312.679.436.39
IACIAC/InterAct20190430A11.485.814.024.241.791.57
IAGIAMGold Corp20190430A32.7927.8913.0213.2814.8714.60
IAGGiShares Core20190430ETF4.440.790.660.700.140.09
IAIiShares U.S.20190430ETF6.1910.227.235.812.994.41
IAKiShares U.S.20190430ETF6.747.835.558.502.28-0.66
IARTIntegra Life20190430A25.385.562.192.393.373.17
IATiShares U.S.20190430ETF3.172.770.680.912.091.86
IAUFiShares Gold20190430ETF25.6221.1120.5620.600.550.51
IBBiShares Nasd20190430ETF3.242.251.081.091.161.16
IBCEiShares iBon20190430ETF29.26
IBCPIndependent20190430A25.0015.811.212.5814.6013.23
IBDInspire Corp20190430ETF37.7225.5925.5925.590.000.00
IBDDiShares iBon20190430ETF32.869.909.909.900.000.00
IBDLiShares iBon20190430ETF5.463.172.952.840.210.33
IBDMiShares iBon20190430ETF4.392.672.532.530.150.14
IBDNiShares iBon20190430ETF6.094.764.544.560.210.20
IBDOiShares iBon20190430ETF6.794.996.256.08-1.26-1.10
IBDPiShares iBon20190430ETF7.225.145.045.020.100.12
IBDQiShares iBon20190430ETF7.516.197.126.79-0.93-0.60
IBDRiShares iBon20190430ETF7.675.925.085.080.840.84
IBDSiShares iBon20190430ETF18.5417.0115.8015.801.211.21
IBDTiShares iBon20190430ETF15.403.443.523.42-0.090.02
IBIOiBio, Inc.20190430A413.73235.32200.31200.2235.0135.10
IBKCIBERIABANK C20190430A10.343.480.651.142.832.34
IBKRInteractive20190430A18.395.873.163.262.702.61
IBMInternationa20190430A1.861.54-0.050.171.591.36
IBMIiShares iBon20190430ETF9.264.926.296.29-1.37-1.37
IBMJiShares iBon20190430ETF14.428.907.327.321.581.58
IBMKiShares iBon20190430ETF6.975.304.995.310.31-0.01
IBMLiShares iBon20190430ETF6.7310.0310.2210.01-0.190.02
IBMMiShares iBon20190430ETF5.5416.6316.6316.630.000.00
IBMNiShares iBon20190430ETF14.1912.2712.2712.270.000.00
IBMOiShares iBon20190430ETF27.1627.4927.4927.490.000.00
IBMPiShares iBon20190430ETF16.867.937.937.930.000.00
IBMQiShares iBon20190430ETF15.393.963.963.960.000.00
IBNDSPDR Bloombe20190430ETF24.996.806.786.760.020.03
IBOCInternationa20190430A16.916.852.022.454.834.40
IBPINSTALLED BU20190430A29.337.852.924.214.933.64
IBTXIndependent20190430A25.398.072.233.815.844.26
IBUYAmplify Onli20190430ETF29.2519.1010.797.768.3111.33
ICADIcad Inc20190430A199.97112.4441.7674.6170.6837.83
ICBKCounty Banco20190430A218.7352.3053.2152.73-0.92-0.43
ICCCImmucell Cor20190430A848.16356.98343.98343.9813.0113.01
ICCHICC Holdings20190430A237.10
ICDIndependence20190430A79.0251.1624.5528.4926.6122.67
ICEIntercontine20190430A1.982.452.032.160.420.30
ICFiShares Cohe20190430ETF3.023.691.011.852.681.84
ICFIICF Internat20190430A30.5114.845.374.719.4810.13
ICHRIchor Holdin20190430A19.307.850.240.217.627.64
ICLIsrael Chemi20190430A23.4415.207.478.827.726.37
ICLNiShares Glob20190430ETF10.2910.249.779.830.470.41
ICLRIcon Plc20190430A24.9211.638.949.062.692.58
ICOLiShares MSCI20190430ETF45.0219.2319.2717.08-0.042.14
ICONIconix Brand20190430A109.5492.0660.9261.0331.1431.03
ICOWPacer Develo20190430ETF23.509.539.659.53-0.120.00
ICPTIntercept Ph20190430A26.4714.234.105.0610.139.17
ICSHiShares Liqu20190430ETF1.991.451.451.450.000.00
ICUIICU Medical20190430A36.269.026.616.532.402.48
ICVTiShares Conv20190430ETF9.124.690.25-0.464.445.14
IDAIDACORP, Inc20190430A11.064.281.812.182.472.10
IDCCInterDigital20190430A15.865.014.33