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 Avg20190404A6.584.902.192.522.712.38
ETF_AvgVW ETF Avg20190404ETF2.103.202.062.351.150.86
ETN_AvgVW ETN Avg20190404ETN12.749.996.867.273.132.73
AAgilent Tech20190404A3.821.890.570.981.310.91
AAAlcoa Corpor20190404A4.443.903.091.880.812.02
AAAUPerth Mint P20190404ETF7.9512.3212.3212.320.000.00
AADRAdvisorShare20190404ETF24.1730.5130.1330.160.380.35
AALAmerican Air20190404A3.163.270.570.512.702.76
AAMEAtlantic Ame20190404A647.85213.90156.44203.1457.4610.76
AANAaron's, Inc20190404A12.115.562.522.713.032.84
AAOIApplied Opto20190404A20.0815.632.390.1913.2315.44
AAONAaon Inc20190404A22.2513.671.832.4011.8411.26
AAPADVANCE AUTO20190404A6.214.733.053.101.681.62
AAPLApple Inc.20190404A0.851.310.410.660.900.65
AATAMERICAN ASS20190404A11.635.555.474.880.070.67
AAUAlmaden Mine20190404A101.82124.1682.94107.0041.2217.16
AAWWAtlas Air Wo20190404A24.8213.113.624.579.508.54
AAXJiShares MSCI20190404ETF1.402.471.361.531.110.95
AAXNAxon Enterpr20190404A14.9719.733.433.5016.3116.23
ABAllianceBern20190404A12.8410.665.315.845.354.82
ABBVABBVIE INC.20190404A1.861.520.380.661.140.86
ABCAmerisourceB20190404A4.603.872.322.621.561.25
ABCBAmeris Banco20190404A14.038.101.021.447.086.66
ABEOAbeona Thera20190404A31.7021.857.867.1213.9814.73
ABGAsbury Autom20190404A24.5810.507.277.043.233.46
ABIOARCA biophar20190404A260.61181.90117.89147.8964.0134.01
ABMABM Industri20190404A11.194.740.510.944.223.80
ABMDAbiomed Inc20190404A10.825.970.870.815.105.16
ABRArbor Realty20190404A7.505.932.482.733.453.20
ABTAbbott Labor20190404A1.481.450.680.720.770.73
ABTXAllegiance B20190404A28.3613.171.991.4611.1911.71
ABUSArbutus Biop20190404A57.1831.767.9815.7323.7816.03
ACAssociated C20190404A142.4273.5753.0454.2820.5319.28
ACAArcosa, Inc.20190404A34.3712.807.546.605.266.21
ACADAcadia Pharm20190404A11.527.940.661.847.286.11
ACBAurora Canna20190404A11.259.706.696.973.012.73
ACBIAtlantic Cap20190404A19.8551.605.184.3246.4247.27
ACCAmerican Cam20190404A4.772.330.670.921.661.41
ACCOAcco Brands20190404A13.9910.374.955.475.434.91
ACESALPS Clean E20190404ETF6.939.34-0.672.9210.016.42
ACGLArch Capital20190404A4.1315.191.450.0813.7515.13
ACHCAcadia Healt20190404A11.369.65-0.252.609.907.05
ACHVAchieve Life20190404A116.7865.6857.3057.698.387.98
ACIAAcacia Commu20190404A16.2122.4118.0418.494.363.92
ACIUAC Immune SA20190404A56.3652.3213.7916.0338.5336.30
ACIWACI Worldwid20190404A8.597.920.421.147.516.78
ACLSAxcelis Tech20190404A16.8125.774.49-11.6621.2837.43
ACMAecom20190404A8.483.431.541.791.891.65
ACMRACM Research20190404A65.6339.199.2415.1929.9524.00
ACNAccenture PL20190404A2.064.443.263.351.181.09
ACNBACNB Corp20190404A270.91101.2187.7187.7113.5113.51
ACORAcorda Thera20190404A18.9619.535.505.3314.0414.21
ACREAres Commerc20190404A8.818.132.391.795.756.35
ACRSAclaris Ther20190404A35.3254.738.4710.6446.2644.09
ACRXAcelRx Pharm20190404A30.2829.729.4812.6620.2317.05
ACSGXtrackers MS20190404ETF33.7533.2433.2433.240.000.00
ACSIAmerican Cus20190404ETF12.6440.4444.7636.49-4.323.95
ACSTAcasti Pharm20190404A60.6277.4332.0539.1745.3838.26
ACTAdvisorShare20190404ETF27.9632.3043.3635.47-11.05-3.16
ACTGAcacia Resea20190404A74.3060.4745.1752.6815.307.79
ACUAcme United20190404A308.40143.36120.09123.2723.2720.09
ACWFiShares Edge20190404ETF20.3713.2113.1413.520.07-0.31
ACWIiShares MSCI20190404ETF1.371.100.190.370.910.73
ACWViShares Edge20190404ETF3.301.491.341.430.140.06
ACWXiShares MSCI20190404ETF2.131.840.720.981.120.86
ACYAeroCentury20190404A270.42193.14161.62161.6231.5231.52
ADBEAdobe Inc.20190404A3.543.511.181.732.321.78
ADCAgree Realty20190404A11.685.382.933.532.391.78
ADESAdvanced Emi20190404A22.2312.09-0.030.8012.1211.29
ADIAnalog Devic20190404A2.723.251.812.061.441.19
ADILAdial Pharma20190404A142.7299.2176.4175.8522.8023.36
ADMArcher Danie20190404A2.503.362.002.051.361.32
ADMAADMA Biologi20190404A38.6927.3113.6914.1213.6113.19
ADMPAdamis Pharm20190404A81.30107.8050.7952.0457.0155.76
ADMSAdamas Pharm20190404A31.9729.9811.7810.7718.1919.21
ADNTAdient plc O20190404A9.906.850.981.775.875.08
ADPAutomatic Da20190404A2.693.441.091.022.352.41
ADREInvesco BLDR20190404ETF29.5323.2520.2720.272.982.98
ADROAduro Biotec20190404A45.7927.096.668.9820.4418.12
ADSAlliance Dat20190404A10.325.233.663.041.582.20
ADSKAutodesk Inc20190404A4.1414.1811.5712.512.611.67
ADSWAdvanced Dis20190404A11.305.842.292.783.553.06
ADTADT Inc.20190404A15.0210.324.425.615.904.71
ADTNAdtran Inc20190404A21.609.713.383.436.336.27
ADUSAddus HomeCa20190404A65.9627.0015.6619.8811.337.12
ADVMAdverum Biot20190404A37.5642.9233.4133.949.518.98
ADXSAdvaxis, Inc20190404A76.5753.7151.4352.292.281.42
AEAdams Resour20190404A314.51242.62193.57196.0149.0546.61
AEEAmeren Corpo20190404A2.651.891.181.310.720.58
AEGNAegion Corp20190404A22.328.78-0.76-0.489.549.27
AEHRAehr Test Sy20190404A219.39147.33136.07139.9011.827.98
AEISAdvanced Ene20190404A17.634.291.372.033.192.52
AELAmerican Equ20190404A10.744.801.442.073.352.72
AEMAgnico Eagle20190404A2.783.792.192.351.601.44
AEMDAETHLON MEDI20190404A178.49103.8879.0877.3824.8026.50
AEOAmerican Eag20190404A5.214.441.701.352.743.09
AEPAmerican Ele20190404A1.572.061.101.110.970.95
AERAercap Holdi20190404A4.902.641.601.781.030.86
AERIAerie Pharma20190404A33.1416.234.828.6711.427.57
AESAES Corporat20190404A5.668.656.076.232.582.44
AEYADDvantage T20190404A147.06146.52146.52146.520.000.00
AEYEAudioEye, In20190404A340.26188.1194.8195.9693.3092.15
AEZSAeterna Zent20190404A37.3123.056.087.2016.9715.86
AFCAllied Capit20190404A14.9815.0714.9514.950.120.12
AFGAmerican Fin20190404A9.513.502.192.251.311.25
AFHAtlas Financ20190404A80.3865.9237.1638.4728.7627.72
AFIArmstrong Fl20190404A28.1013.931.893.5112.0410.41
AFIFAnfield Univ20190404ETF27.0920.8720.8720.870.000.00
AFINAmerican Fin20190404A31.1018.8110.6112.638.196.18
AFKVanEck Vecto20190404ETF34.27101.67102.33105.06-0.66-3.39
AFLAflac Inc.20190404A2.162.160.850.911.321.26
AFMDAffimed N.V.20190404A34.1125.3810.548.7314.8316.65
AFTYPacer CSOP F20190404ETF21.5026.5124.5625.611.950.90
AGFIRST MAJEST20190404A15.6413.775.696.268.087.49
AGCOAGCO Corpora20190404A6.672.940.530.842.412.10
AGEAgeX Therape20190404A250.37119.64116.61116.883.032.76
AGENAgenus Inc.20190404A36.3731.009.2010.0721.7820.92
AGFSAgroFresh So20190404A72.9852.8627.8840.6524.9812.20
AGGiShares Core20190404ETF0.930.650.430.460.230.19
AGGPIQ Enhanced20190404ETF11.398.248.058.050.200.20
AGGYWisdomTree Y20190404ETF7.3510.9910.9010.870.090.12
AGIAlamos Gold20190404A20.2316.706.888.039.838.67
AGIOAgios Pharma20190404A23.3612.101.812.3910.299.71
AGLEAeglea BioTh20190404A39.2879.9527.6327.2752.3252.68
AGMFederal Agri20190404A58.1027.3919.0320.618.366.78
AGMAFederal Agri20190404A201.55
AGMHAGM Group Ho20190404A434.89344.37344.37344.370.000.00
AGNAllergan plc20190404A4.412.670.971.401.711.27
AGNCAGNC Investm20190404A5.554.621.741.482.883.14
AGNDWisdomTree T20190404ETF33.4914.4814.4814.480.000.00
AGOAssured Guar20190404A4.082.380.800.841.581.54
AGRAvangrid, In20190404A6.938.161.541.976.646.19
AGROADECOAGRO S.20190404A17.8641.9032.62-8.439.2850.34
AGRXAgile Therap20190404A105.9275.9549.4456.0526.5119.90
AGSPlayAGS, Inc20190404A24.297.36-5.07-2.9112.4310.27
AGTiShares MSCI20190404ETF28.8221.7520.7320.261.021.49
AGTCApplied Gene20190404A100.00107.2158.5569.3148.6637.90
AGXArgan, Inc20190404A27.9213.731.592.6312.1411.10
AGYSAgilysys, In20190404A33.7219.5212.2412.807.286.73
AGZiShares Agen20190404ETF1.872.191.711.400.490.79
AGZDWisdomTree T20190404ETF54.5525.7825.7825.780.000.00
AHCA.H. Belo Co20190404A81.9558.6366.5965.22-7.95-6.58
AHHArmada Hoffl20190404A14.1810.4310.1510.650.38-0.12
AHPIAllied Healt20190404A510.3169.4563.6862.095.777.36
AHTAshford Hosp20190404A24.8616.818.238.798.578.02
AIArlington As20190404A13.3310.434.024.976.415.46
AIAiShares Asia20190404ETF9.883.382.532.920.850.46
AIEQAI Powered E20190404ETF18.0711.757.487.504.274.25
AIGAmerican Int20190404A2.672.971.461.661.511.31
AIHSSenmiao Tech20190404A263.62232.75177.96187.0254.7945.74
AIIQAI Powered I20190404ETF46.491.591.591.590.000.00
AIMCAltra Indust20190404A19.144.984.472.780.512.20
AIMTAimmune Ther20190404A18.3012.811.632.1911.1810.62
AINAlbany Inter20190404A26.229.116.266.422.852.69
AINCAshford Inc.20190404A223.34158.32147.63157.8110.690.51
AINVApollo Inves20190404A8.068.025.685.632.342.39
AIQGlobal X Fut20190404ETF36.5027.165.5510.8921.6116.27
AIRAAR Corp.20190404A17.286.652.072.534.584.12
AIRGAirgain, Inc20190404A46.0223.1311.5411.6211.5911.51
AIRIAir Industri20190404A101.2090.0539.9454.3950.1135.66
AIRRFirst Trust20190404ETF23.7622.2819.7820.602.501.68
AIRTAir T Inc20190404A466.37320.77227.92227.9292.8592.85
AITApplied Indu20190404A25.136.442.743.213.703.23
AIVApartment In20190404A2.991.900.120.451.781.45
AIZAssurant, In20190404A6.142.670.831.111.841.56
AJGArthur J. Ga20190404A3.851.550.290.581.260.97
AJRDAerojet Rock20190404A13.587.412.923.794.493.62
AJXGreat Ajax C20190404A16.4111.406.395.875.005.53
AKAMAkamai Techn20190404A3.923.960.622.393.341.57
AKBAAkebia Thera20190404A17.3716.771.824.6414.9412.13
AKCAAkcea Therap20190404A49.1720.797.669.1613.1311.63
AKERAkers Biosci20190404A92.4777.9855.1355.2222.8622.76
AKGAsanko Gold20190404A100.00132.91136.15114.67-3.2418.24
AKRAcadia Realt20190404A7.173.821.801.972.021.85
AKRXAkorn, Inc.20190404A29.7025.751.99-0.3523.7526.09
AKTSAKOUSTIS TEC20190404A38.8126.082.739.0723.3517.01
ALAir Lease Co20190404A5.842.510.841.101.671.41
ALACAlberton Acq20190404A24.2035.0033.7233.721.271.27
ALBAlbemarle Co20190404A5.243.832.282.621.551.21
ALBOAlbireo Phar20190404A85.8871.1133.9339.5237.1731.58
ALCOAlico Inc20190404A252.94174.21131.28157.4742.9316.74
ALDXAldeyra Ther20190404A51.7731.7814.8116.8416.9714.94
ALEALLETE, Inc.20190404A15.426.493.613.832.882.66
ALECAlector, Inc20190404A86.26258.6221.5222.66237.10235.95
ALEXAlexander &20190404A14.376.742.452.514.294.23
ALFAAlphaClone A20190404ETF21.62127.85129.85132.70-2.00-4.85
ALGAlamo Group,20190404A35.5915.589.0710.326.515.26
ALGNAlign Techno20190404A9.645.011.632.113.382.91
ALGRAllegro Merg20190404A90.50
ALGTAllegiant Tr20190404A21.4110.964.734.436.236.53
ALIMAlimera Scie20190404A123.64121.9789.8191.6432.1630.33
ALJJALJ Regional20190404A531.13724.37722.02723.852.350.52
ALKAlaska Air G20190404A5.182.640.811.091.831.56
ALKSAlkermes Inc20190404A14.3811.192.572.388.628.81
ALLThe Allstate20190404A2.061.900.660.831.231.06
ALLEAllegion Pub20190404A7.033.951.912.292.051.67
ALLKAllakos Inc.20190404A100.8134.8822.4922.4511.8411.94
ALLOAllogene The20190404A43.4326.7512.8612.5413.8914.21
ALLTAllot Ltd. O20190404A33.6730.72-8.7310.1739.4420.85
ALLYAlly Financi20190404A3.552.840.991.251.861.59
ALNAAllena Pharm20190404A124.0357.0321.3931.1835.6425.85
ALNYAlnylam Phar20190404A20.0610.284.675.045.615.24
ALOAlio Gold In20190404A143.32170.80105.37111.1165.4459.69
ALOTAstroNova, I20190404A144.4784.6566.2171.9518.4412.70
ALPNAlpine Immun20190404A249.99169.38124.38124.8945.0144.49
ALRMAlarm.com Ho20190404A17.6512.254.288.297.973.96
ALRNAileron Ther20190404A284.24242.95231.32218.2411.6324.71
ALSKAlaska Commu20190404A70.6663.1053.3947.389.7115.71
ALSNALLISON TRAN20190404A4.482.750.891.621.861.13
ALTAltimmune, I20190404A70.7445.1420.4720.5724.6824.57
ALTMAltus Midstr20190404A73.3611.0533.719.58-22.661.48
ALTRAltair Engin20190404A38.9716.678.649.828.036.85
ALTSProShares Mo20190404ETF33.3034.3134.3134.310.000.00
ALTYGlobal X Sup20190404ETF38.9549.6446.3450.463.29-0.82
ALVAutoliv, Inc20190404A7.403.050.800.992.252.06
ALXNAlexion Phar20190404A5.493.840.550.533.293.30
ALYAAlithya Grou20190404A208.19214.8769.96121.83144.9193.05
AMAntero Midst20190404A7.615.751.982.513.773.25
AMAGAMAG Pharmac20190404A20.6241.142.866.4338.2834.71
AMALAmalgamated20190404A237.23148.66126.13136.8222.5311.83
AMATApplied Mate20190404A2.414.383.742.340.642.05
AMBAAmbarella, I20190404A14.8211.304.086.887.224.42
AMBCAmbac Financ20190404A14.2014.562.703.2511.8511.32
AMCAMC ENTERTAI20190404A7.306.802.313.164.493.64
AMCAiShares Russ20190404ETF10.3952.1152.1152.110.000.00
AMCIAMCI Acquisi20190404A242.1760.9460.9460.940.000.00
AMCXAMC Networks20190404A12.025.722.282.393.443.33
AMDAdvanced Mic20190404A3.463.361.621.491.751.88
AMEAmetek, Inc.20190404A3.332.331.451.460.880.88
AMEDAmedisys Inc20190404A16.177.002.302.644.704.36
AMEHApollo Medic20190404A143.4490.6982.1686.458.534.24
AMGAffiliated M20190404A7.753.491.531.731.961.76
AMGNAmgen Inc20190404A2.843.410.940.982.472.43
AMHAMERICAN HOM20190404A4.605.792.632.813.173.04
AMJJP Morgan Al20190404ETN3.974.031.631.882.402.15
AMKRAmkor Techno20190404A11.859.952.743.767.216.19
AMLPAlerian MLP20190404ETF9.898.355.646.572.711.78
AMNAMN Healthca20190404A17.426.202.273.203.933.00
AMNBAmerican Nat20190404A359.84202.11186.01187.3316.0914.78
AMOTAllied Motio20190404A65.2331.3119.8120.5511.5010.76
AMPAmeriprise F20190404A6.463.181.271.091.912.09
AMPEAmpio Pharma20190404A76.2448.7631.6433.3017.1215.46
AMPHAmphastar Ph20190404A21.7320.088.3510.0311.7310.05
AMRBAmerican Riv20190404A348.80258.70258.90258.70-0.200.00
AMRCAmeresco, In20190404A24.2713.086.377.326.705.75
AMRHAmeri Holdin20190404A112.21113.8878.7090.9135.1922.97
AMRKA-Mark Preci20190404A291.96152.37129.48153.5122.88-1.14
AMRSAmyris Inc.20190404A37.7738.8813.6517.9925.2520.88
AMRXAmneal Pharm20190404A21.2817.148.599.708.567.44
AMSAmerican Sha20190404A309.99177.46174.20174.203.263.26
AMSCAmerican Sup20190404A31.6820.26-0.510.1520.7620.10
AMSFAMERISAFE, I20190404A46.5214.3510.5410.053.824.30
AMSWAAmerican Sof20190404A41.2594.198.4524.3685.7569.83
AMTAmerican Tow20190404A3.302.140.571.091.571.04
AMTBAmerant Banc20190404A288.50143.2626.4561.66116.8181.60
AMTBBAmerant Banc20190404A915.70484.46397.06405.8887.4178.58
AMTDTD Ameritrad20190404A3.002.470.660.771.801.70
AMTXAemetis, Inc20190404A588.9564.6664.4464.440.220.22
AMUETRACS Aleri20190404ETN11.506.394.885.151.511.24
AMUBETRACS Aleri20190404ETN45.80
AMWDAmerican Woo20190404A32.4614.845.658.259.196.59
AMZAInfraCap MLP20190404ETF16.6414.306.537.497.776.81
AMZNAmazon.Com I20190404A2.801.570.330.591.240.98
ANAutoNation,20190404A8.524.121.541.912.582.21
ANABAnaptysBio,20190404A41.3116.787.5111.069.285.73
ANATAmerican Nat20190404A97.4042.2436.5136.465.735.77
ANDAAndina Acqui20190404A172.90
ANDEAndersons In20190404A27.9829.61-0.69-0.4530.3030.06
ANETArista Netwo20190404A8.384.281.502.002.782.28
ANFAbercrombie20190404A6.375.111.401.423.713.70
ANGIANGI Homeser20190404A13.808.280.421.857.866.43
ANGLVanEck Vecto20190404ETF5.054.393.563.700.830.69
ANGOAngioDynamic20190404A22.0713.461.352.0512.1111.41
ANHAnworth Mort20190404A24.2919.5013.3313.746.095.69
ANIKAnika Therap20190404A34.1721.475.806.4315.6715.04
ANIPANI Pharmace20190404A54.7727.0812.4918.1214.598.96
ANIXAnixa Biosci20190404A120.7497.8293.0493.204.784.62
ANSSAnsys Inc20190404A8.543.600.651.002.952.60
ANTMANTHEM, INC.20190404A4.792.871.211.371.671.51
ANYSphere 3D Co20190404A149.42128.50102.4298.4226.0830.08
AOAiShares Core20190404ETF4.534.632.051.752.582.88
AOBCAmerican Out20190404A13.4614.746.127.578.627.17
AOKiShares Core20190404ETF4.703.543.493.490.050.05
AOMiShares Core20190404ETF4.252.822.732.620.090.20
AONAon plc Clas20190404A4.612.690.920.891.771.80
AORiShares Core20190404ETF4.472.883.632.85-0.750.04
AOSA.O. Smith C20190404A4.082.060.970.961.091.10
AOSLAlpha and Om20190404A48.3925.219.3611.0515.8514.16
APAmpco-Pittsb20190404A146.3474.8463.4664.0511.3810.79
APAApache Corpo20190404A3.585.443.073.452.362.01
APAMARTISAN PART20190404A8.414.852.912.841.942.01
APDAir Products20190404A4.622.551.471.401.081.15
APDNApplied DNA20190404A215.06161.23136.45138.3424.7822.89
APEIAmerican Pub20190404A43.6219.592.305.0217.2914.57
APENApollo Endos20190404A216.14251.59208.58236.4343.0115.16
APHAmphenol Cor20190404A2.842.050.841.191.200.86
APHAAphria Inc.20190404A10.2013.779.9610.213.823.58
APLEApple Hospit20190404A6.094.701.622.713.071.99
APLSApellis Phar20190404A48.3227.377.42-1.8319.9529.20
APMAptorum Grou20190404A1056.10660.18660.18660.180.000.00
APOApollo Globa20190404A7.566.462.682.523.793.94
APOGApogee Enter20190404A21.7211.602.582.859.158.75
APPFAppFolio, In20190404A30.8023.9410.5110.8813.4313.06
APPNAppian Corpo20190404A26.4817.2610.9511.306.305.96
APPSDigital Turb20190404A32.1633.1819.4712.6113.7220.57
APRNBlue Apron H20190404A97.2072.2353.2256.6219.0115.40
APTAlpha Pro Te20190404A80.24385.2089.3084.86295.90300.34
APTOAptose Biosc20190404A106.3480.4866.9768.5813.5111.90
APTSPreferred Ap20190404A11.817.252.813.404.443.85
APTVAptiv PLC20190404A5.062.550.830.881.711.66
APTXAptinyx Inc.20190404A44.0740.7616.3522.8324.4117.94
APVOAptevo Thera20190404A46.4849.8138.2439.9111.579.90
APWCAsia Pacific20190404A86.8572.0058.5758.5713.4313.43
APYApergy Corpo20190404A20.655.340.841.604.503.73
APYXApyx Medical20190404A80.3568.1943.2343.8724.9624.32
AQBAquaBounty T20190404A104.8059.8627.6532.9832.2126.88
AQMSAqua Metals,20190404A71.1249.1520.9027.0628.2522.09
AQNAlgonquin Po20190404A9.4311.769.239.152.532.60
AQSTAquestive Th20190404A179.9546.2931.5533.8814.7412.41
AQUAEvoqua Water20190404A10.987.312.042.395.274.92
ARANTERO RESOU20190404A12.169.464.705.404.764.06
ARAAmerican Ren20190404A40.6527.8015.6020.8112.207.00
ARAVAravive, Inc20190404A131.20109.44-3.21-3.80112.65113.25
ARAYAccuray Inco20190404A24.1017.122.453.1714.6713.94
ARCARC Document20190404A93.1150.7625.7030.2525.0620.51
ARCBArcBest Corp20190404A24.1917.663.473.4614.1914.20
ARCCAres Capital20190404A5.865.871.632.394.243.47
ARCEArco Platfor20190404A203.69114.09108.74100.855.3413.23
ARCHArch Coal, I20190404A21.727.701.863.045.854.66
ARCOARCOS DORADO20190404A20.5515.674.295.5111.3910.17
ARCTArcturus The20190404A182.56219.2581.3788.97137.88130.28
ARDArdagh Group20190404A33.7914.642.258.0812.386.56
ARDSAridis Pharm20190404A1116.53572.82502.96502.9669.8669.86
ARDXArdelyx, Inc20190404A58.6533.7225.7225.807.997.92
AREAlexandria R20190404A5.342.780.740.912.031.86
ARECAMERICAN RES20190404A274.50194.50184.91185.189.609.33
ARESAres Managem20190404A16.347.091.411.415.685.68
ARGOArgo Group I20190404A15.526.284.224.512.051.77
ARGTGlobal X MSC20190404ETF22.5713.4610.9511.722.501.74
ARIAPOLLO COMME20190404A5.654.642.522.292.122.35
ARKFARK Fintech20190404ETF31.5937.9141.8841.89-3.97-3.98
ARKGARK Genomic20190404ETF12.8827.8011.6911.1616.1116.64
ARKKARK Innovati20190404ETF6.413.782.494.861.29-1.08
ARKQARK Autonomo20190404ETF17.7730.8131.7330.45-0.920.36
ARKRArk Restaura20190404A276.37285.98285.98285.980.000.00
ARKWARK Next Gen20190404ETF7.247.402.762.974.644.43
ARLAmerican Rea20190404A76.6041.3641.3641.360.000.00
ARLOArlo Technol20190404A25.3021.5112.7713.128.748.37
ARLPAlliance Res20190404A8.889.980.665.329.314.66
ARMKARAMARK20190404A3.663.461.942.141.511.31
ARNAArena Pharma20190404A21.2511.521.383.6010.147.91
ARNCArconic Corp20190404A5.144.141.241.972.902.17
AROCArchrock Inc20190404A11.029.470.151.659.327.82
AROWArrow Financ20190404A88.8684.1535.9740.0848.1844.07
ARPOAerpio Pharm20190404A131.08129.26100.14102.5929.1126.67
ARRARMOUR Resid20190404A5.294.502.122.162.372.34
ARTNAArtesian Res20190404A149.5359.1945.9949.6813.209.51
ARTWArts-Way Man20190404A256.24166.50137.23151.3629.2715.14
ARVNArvinas, Inc20190404A121.7864.6422.0225.8142.6238.83
ARWArrow Electr20190404A6.873.872.152.531.721.34
ARWRArrowhead Re20190404A13.4315.183.052.1512.1313.03
ARYAARYA Science20190404A50.89
ASBAssociated B20190404A5.113.831.261.372.572.46
ASCARDMORE SHIP20190404A69.5730.4616.3116.8714.1513.59
ASEAGlobal X FTS20190404ETF56.9440.8945.1041.05-4.21-0.15
ASETFlexShares R20190404ETF71.8650.3149.3448.670.971.64
ASFIAsta Funding20190404A487.77149.23387.08387.08-237.85-237.85
ASGNASGN Incorpo20190404A20.068.335.536.102.812.24
ASHAshland Glob20190404A8.793.851.702.392.151.47
ASHRXtrackers Ha20190404ETF3.285.883.845.192.050.71
ASHSXtrackers Ha20190404ETF8.725.795.185.420.610.37
ASHXXtrackers MS20190404ETF89.7572.7573.3872.57-0.630.18
ASIXAdvanSix Inc20190404A21.239.543.234.296.305.24
ASMAvino Silver20190404A54.64101.5357.0660.6244.4740.91
ASMBAssembly Bio20190404A61.7323.9311.1514.1012.789.83
ASNAAscena Retai20190404A97.5885.5235.0952.9350.4432.56
ASPNAspen Aeroge20190404A241.71132.62156.24143.53-23.62-10.91
ASPSAltisource P20190404A54.3126.446.639.0419.8117.40
ASPUASPEN GROUP,20190404A119.0362.4337.3047.0525.1215.38
ASRTAssertio The20190404A21.5825.598.228.8317.3616.75
ASRVAmeriServ Fi20190404A43.2536.4719.3919.3917.0817.08
ASTCAstrotech Co20190404A327.54193.18160.31161.3232.8731.86
ASTEAstec Indust20190404A24.379.663.803.935.865.74
ASURAsure Softwa20190404A47.6635.3915.0217.0520.3718.34
ASYSAmtech Syste20190404A50.4752.2032.7634.7219.4417.48
ATAtlantic Pow20190404A39.7532.4827.8128.134.664.35
ATECAlphatec Hol20190404A110.8346.097.15-37.2138.9483.30
ATENA10 NETWORKS20190404A18.0913.536.729.086.814.45
ATESTCTest Symbol20190404A34.80114.64114.64114.640.000.00
ATESTGTEST SYMBOL20190404A27.2314.4614.2614.390.200.07
ATGEAdtalem Glob20190404A10.213.710.170.523.543.19
ATHAthene Holdi20190404A2.852.350.550.751.801.60
ATHXAthersys, In20190404A76.0369.4156.0054.9313.4114.48
ATIAllegheny Te20190404A7.156.071.074.375.001.70
ATKRAtkore Inter20190404A20.2010.3822.7719.04-12.39-8.66
ATLCAtlanticus H20190404A3240.592420.272420.272420.270.000.00
ATLOAMES Nationa20190404A139.6191.9591.0691.210.890.74
ATMPiPath Select20190404ETF10.006.536.146.410.400.12
ATNIATN Internat20190404A64.8846.0328.3430.0517.6915.98
ATNMActinium Pha20190404A51.27104.6176.7577.7827.8626.83
ATNXAthenex, Inc20190404A27.1536.415.1610.0331.2926.42
ATOAtmos Energy20190404A4.975.453.824.071.631.37
ATOMAtomera Inco20190404A346.4690.2695.5695.29-5.30-5.03
ATOSAtossa Thera20190404A68.0664.9639.8741.1325.0923.83
ATRAptarGroup,20190404A12.165.332.904.162.431.17
ATRAAtara Biothe20190404A31.1014.946.918.528.026.42
ATRCAtriCure, In20190404A27.5410.986.496.644.504.35
ATROAstronics Co20190404A29.3719.313.834.6715.4714.64
ATRSAntares Phar20190404A35.7530.2013.5815.3716.6214.83
ATSGAir Transpor20190404A15.9816.42-0.100.2916.5116.13
ATTOAtento S.A.20190404A70.9728.639.2913.4519.3415.18
ATUSAltice USA,20190404A4.383.901.762.012.151.89
ATVIActivision B20190404A3.184.222.812.071.412.15
ATXIAvenue Thera20190404A175.82100.79102.86102.86-2.08-2.08
AUBNAuburn Natio20190404A378.64205.41170.98197.1934.438.21
AUDCAudioCodes L20190404A27.5017.732.697.7815.049.95
AUGAuryn Resour20190404A121.71175.21140.18144.8335.0330.37
AUMNGolden Miner20190404A249.70284.14267.91265.0216.2319.12
AUPHAurinia Phar20190404A22.4716.243.594.4512.6511.79
AUSFGlobal X Ada20190404ETF18.5717.2716.8916.890.380.38
AUTOAutoWeb, Inc20190404A368.45173.2388.1788.1785.0685.06
AUYYamana Gold,20190404A39.3034.6921.6725.4513.029.24
AVAAvista Corpo20190404A7.594.012.222.251.781.76
AVAVAeroVironmen20190404A24.5817.138.479.738.667.39
AVBAvalonBay Co20190404A5.832.951.371.531.581.42
AVCOAvalon Globo20190404A110.1788.6764.4372.4824.2416.19
AVDAmerican Van20190404A28.7612.522.522.3510.0110.17
AVEOAVEO Pharmac20190404A24.4443.5223.3127.3220.2516.22
AVGOBroadcom Inc20190404A4.234.001.231.392.772.60
AVGRAvinger, Inc20190404A51.3256.6548.0249.038.637.62
AVIDAvid Technol20190404A27.2423.769.208.0014.5615.76
AVLRAvalara, Inc20190404A28.1411.485.927.015.564.48
AVNSAvanos Medic20190404A18.978.573.854.644.733.94
AVNWAviat Networ20190404A473.77226.07193.38201.6732.6924.40
AVROAVROBIO, Inc20190404A183.2088.0653.7554.8634.3133.20
AVTAvnet, Inc.20190404A8.998.944.815.514.133.43
AVXLAnavex Life20190404A71.1753.7529.5230.5424.2223.21
AVYAvery Dennis20190404A4.962.370.360.672.011.70
AVYAAvaya Holdin20190404A10.725.861.061.474.804.39
AWIArmstrong Wo20190404A8.306.051.591.694.464.36
AWKAmerican Wat20190404A3.981.970.991.360.980.61
AWRAmerican Sta20190404A10.304.732.032.362.712.37
AWREAware Inc20190404A241.45181.88169.83175.9712.055.90
AWXAvalon Holdi20190404A125.3581.1582.0377.44-0.873.71
AXAxos Financi20190404A11.864.690.922.263.772.43
AXASAbraxas Petr20190404A74.9176.4810.649.8865.8466.60
AXDXAccelerate D20190404A42.9523.579.5410.5014.0313.07
AXEAnixter Inte20190404A31.8910.726.306.534.424.18
AXGNAxogen, Inc.20190404A25.2615.037.588.047.456.99
AXGTAxovant Gene20190404A84.4868.3952.5254.0015.8714.39
AXJLWisdomTree A20190404ETF16.417.7612.1812.83-4.42-5.07
AXLAmerican Axl20190404A8.006.071.801.764.264.30
AXNXAxonics Modu20190404A129.1392.6765.9368.0726.7524.61
AXPAmerican Exp20190404A1.591.21-0.100.041.311.17
AXRAMREP Corpor20190404A319.51267.97267.00267.030.970.94
AXSAxis Capital20190404A6.233.122.983.790.15-0.67
AXSMAxsome Thera20190404A25.2214.10-0.900.7415.0013.35
AXTAAxalta Coati20190404A3.974.522.493.372.031.16
AXTIAXT Inc20190404A47.1029.0716.8217.2012.2511.88
AXUAlexco Resou20190404A104.9092.8759.5178.1133.3614.76
AYAtlantica Yi20190404A7.136.874.414.732.462.14
AYIAcuity Brand20190404A9.454.861.852.453.012.41
AYTUAytu BioScie20190404A125.63129.6859.9361.4369.7568.25
AYXAlteryx, Inc20190404A19.1310.155.366.314.793.84
AZOAutoZone, In20190404A13.035.962.853.363.082.57
AZPNAspen Techno20190404A12.818.003.043.614.964.39
AZREAzure Power20190404A181.92128.6882.6683.2246.0245.45
AZRXAzurRx BioPh20190404A131.4774.5472.7072.701.841.84
AZZAZZ Inc.20190404A47.9114.398.068.176.336.22
BBarnes Group20190404A18.198.132.494.065.644.07
BABoeing Compa20190404A3.292.280.971.361.310.92
BABInvesco Taxa20190404ETF5.293.924.413.97-0.50-0.05
BACBank of Amer20190404A3.433.241.281.741.961.49
BAHBooz Allen H20190404A4.952.450.901.201.561.26
BALiPath Series20190404ETN15.458.7510.858.75-2.110.00
BAMBrookfield A20190404A2.201.970.860.831.111.14
BANCBanc of Cali20190404A16.838.862.692.576.186.28
BANDBandwidth In20190404A34.6046.7110.0910.5136.6236.20
BANFBancfirst Co20190404A49.1419.019.9011.369.117.66
BANRBanner Corp.20190404A18.867.401.691.955.715.45
BANXStoneCastle20190404A84.5247.9647.9647.960.000.00
BAPCredicorp LT20190404A15.675.172.012.363.152.81
BAPRInnovator S&20190404ETF25.5214.9213.6213.811.301.11
BASIBioanalytica20190404A429.12388.87388.82388.870.050.00
BATRALiberty Medi20190404A26.7043.030.612.3042.4240.73
BATRKLiberty Medi20190404A23.3516.993.704.6113.2912.37
BATTAmplify Adva20190404ETF44.9935.4341.8641.86-6.43-6.43
BAXBaxter Inter20190404A1.792.001.061.070.940.93
BBBlackBerry L20190404A10.697.972.833.545.134.43
BBAXJPMorgan Bet20190404ETF10.458.457.768.480.69-0.03
BBBYBed Bath & B20190404A6.006.820.921.515.905.31
BBCVirtus LifeS20190404ETF19.7636.2413.9137.3822.33-1.14
BBCAJPMorgan Bet20190404ETF5.774.114.064.060.050.05
BBCPConcrete Pum20190404A348.53223.09193.87209.9229.2313.17
BBDCBarings BDC,20190404A13.169.546.807.412.732.11
BBEUJPMorgan Bet20190404ETF4.677.117.057.070.060.04
BBGIBeasley Broa20190404A143.0245.5639.2944.256.271.31
BBHVanEck Vecto20190404ETF6.994.922.032.832.892.09
BBJPJPMorgan Bet20190404ETF5.643.933.203.460.730.47
BBPVirtus LifeS20190404ETF35.7330.251.9118.1028.3412.15
BBREJPMorgan Bet20190404ETF4.0110.117.227.552.892.57
BBSAJPMorgan Bet20190404ETF7.967.947.947.940.000.00
BBSIBarrett Busi20190404A73.4426.1615.0315.4411.1310.73
BBUBrookfield B20190404A48.5632.6025.0127.337.605.27
BBUSJPMorgan Bet20190404ETF6.696.636.156.180.480.45
BBWBuild-A-Bear20190404A58.4225.57-1.37-0.2326.9525.80
BBXBBX Capital20190404A18.9913.775.167.048.626.73
BBYBest Buy Com20190404A2.811.660.680.820.980.85
BCBrunswick Co20190404A13.275.032.934.682.100.35
BCBPBCB Bancorp20190404A50.3372.825.295.6267.5367.20
BCCBoise Cascad20190404A15.346.482.332.334.154.16
BCDAberdeen Sta20190404ETF16.2113.8313.8313.830.000.00
BCEBCE, Inc.20190404A2.282.031.211.290.820.74
BCEIBONANZA CREE20190404A25.7411.554.594.376.977.19
BCIAberdeen Sta20190404ETF9.025.266.286.24-1.02-0.99
BCLIBrainstorm C20190404A42.8133.1522.0723.1411.0710.01
BCMiPath Pure B20190404ETN29.4421.9922.0321.99-0.040.00
BCMLBayCom Corp20190404A339.28178.21168.92166.749.2911.47
BCOThe Brink's20190404A10.744.891.75-1.403.146.29
BCOMB Communicat20190404A384.18186.12129.94129.9456.1856.18
BCORBlucora, Inc20190404A24.2842.016.456.9235.5735.09
BCOVBrightcove,20190404A43.0420.718.865.4111.8515.30
BCOW1895 Bancorp20190404A307.1699.00-38.56-38.56137.57137.57
BCPCBalchem Corp20190404A28.3515.399.9910.615.404.79
BCRXBioCryst Pha20190404A20.135.690.791.514.894.16
BCSFBain Capital20190404A70.4231.1920.2621.5510.939.64
BCTFBancorp 34,20190404A466.37207.34-152.42-152.42359.76359.76
BDCBelden Inc.20190404A13.793.990.571.493.442.51
BDCSUBS AG Excha20190404ETN43.53321.80321.70321.690.100.10
BDCZETRACS Wells20190404ETN32.25
BDGEBridge Banco20190404A87.9747.6828.6228.4419.0619.24
BDLFlanigan's E20190404A329.67
BDNBrandywine R20190404A6.484.781.551.923.232.86
BDRBlonder Tong20190404A91.34148.75124.55148.7524.200.00
BDSIBioDelivery20190404A19.9517.226.167.0211.0610.20
BDXBecton, Dick20190404A4.072.010.870.921.141.09
BEBloom Energy20190404A28.9716.308.118.568.197.75
BEATBioTelemetry20190404A21.1213.246.736.636.506.61
BECNBeacon Roofi20190404A7.996.86-0.173.457.043.42
BELFABel Fuse Inc20190404A527.74141.61141.61141.610.000.00
BELFBBel Fuse Inc20190404A172.6271.7764.2568.627.523.15
BENFranklin Res20190404A3.173.030.820.882.212.15
BEPBrookfield R20190404A5.064.062.512.161.551.90
BERYBerry Global20190404A6.662.831.250.821.572.01
BFABrown-Forman20190404A26.2016.4313.7814.252.652.17
BFBBrown-Forman20190404A3.852.950.300.992.651.97
BFAMBRIGHT HORIZ20190404A11.635.783.073.492.712.29
BFCBank First C20190404A255.50190.01181.54181.548.468.46
BFINBankFinancia20190404A59.0930.7228.0829.732.650.99
BFITGlobal X Hea20190404ETF120.2050.3550.4550.55-0.10-0.20
BFORBarron's 40020190404ETF16.1126.5918.3626.098.240.50
BFSSaul Centers20190404A82.2233.7429.6330.054.113.70
BFSTBusiness Fir20190404A302.7493.0768.0375.7425.0417.33
BGBunge Limite20190404A4.134.811.521.973.292.84
BGCPBGC Partners20190404A17.8915.512.653.6012.8611.91
BGFVBig 5 Sporti20190404A69.9566.1745.0848.7421.0917.43
BGGBriggs & Str20190404A14.628.203.273.664.934.54
BGIBirks Group20190404A319.50345.87314.67314.6731.2131.21
BGRNiShares Glob20190404ETF24.6319.9820.0720.07-0.09-0.09
BGSB&G Foods, I20190404A6.903.981.501.702.482.28
BGSFBG Staffing20190404A79.3143.7028.9328.6114.7715.09
BHBiglari Hold20190404A123.2229.9117.7219.2712.1910.64
BHABiglari Hold20190404A
BHBBar Harbor B20190404A151.2777.9236.1647.5741.7630.36
BHCBausch Healt20190404A4.603.671.432.212.241.46
BHEBenchmark El20190404A8.123.240.741.062.502.18
BHFBrighthouse20190404A6.966.262.703.333.562.93
BHLBBerkshire Hi20190404A9.755.100.000.375.104.73
BHRBraemar Hote20190404A19.6610.750.003.2710.747.48
BHTGBioHiTech Gl20190404A247.22302.34191.79192.94110.55109.40
BHVNBiohaven Pha20190404A30.525.822.112.253.713.57
BIBProShares Ul20190404ETF10.586.282.952.473.333.82
BIBLInspire 10020190404ETF36.0840.4040.4040.400.000.00
BICKFirst Trust20190404ETF38.3718.6018.6018.600.000.00
BIGBig Lots, In20190404A6.703.521.791.891.731.63
BIIBBiogen Inc.20190404A4.363.170.601.162.562.00
BILSPDR Bloombe20190404ETF1.090.840.840.840.000.00
BIMIBOQI Interna20190404A361.93193.6894.5595.6199.1498.07
BIOBio-Rad Labo20190404A16.436.842.983.813.863.03
BIOBBio-Rad Labo20190404A111.7619.11-11.16-11.1630.2630.26
BIOCBiocept, Inc20190404A101.7181.1275.0068.965.9812.03
BIOLBiolase, Inc20190404A148.68170.1885.6095.2984.5774.89
BIOXBioceres Cro20190404A299.68245.96240.57241.555.394.42
BIPBrookfield I20190404A5.876.79-1.55-1.278.348.06
BISProShares Ul20190404ETF18.449.214.195.185.024.03
BIVVanguard Int20190404ETF1.351.290.750.630.540.67
BIZDVanEck Vecto20190404ETF19.8516.8114.6614.562.152.25
BJBJs Wholesal20190404A8.164.881.712.413.172.47
BJANInnovator S&20190404ETF20.8412.769.8812.762.870.00
BJKVanEck Vecto20190404ETF29.0919.9419.7119.710.230.23
BJRIBJ's Restaur20190404A12.6411.533.282.248.269.30
BJULInnovator S&20190404ETF27.8912.489.589.582.912.91
BKBank of New20190404A2.121.800.991.160.820.66
BKCCBlackRock Ca20190404A19.7325.99-2.10-3.3828.1029.96
BKDBrookdale Se20190404A15.3513.066.037.517.035.54
BKEThe Buckle,20190404A10.7611.252.122.399.138.87
BKEPBlueknight E20190404A102.88182.26-25.96107.31208.2274.94
BKFiShares MSCI20190404ETF10.1566.0240.3865.7125.650.32
BKHBlack Hills20190404A13.224.692.202.612.492.08
BKIBlack Knight20190404A10.813.593.032.890.560.70
BKLNInvesco Seni20190404ETF4.393.112.392.520.720.59
BKNGBooking Hold20190404A8.645.491.812.093.683.41
BKSCBank of Sout20190404A185.5575.0075.0075.000.000.00
BKTIBK Technolog20190404A60.6939.257.117.1132.1432.14
BKUBankunited,20190404A7.964.812.012.402.812.41
BKYIBIO-key Inte20190404A234.98233.31211.94211.7721.3721.54
BLBlackLine, I20190404A21.216.142.103.504.032.63
BLBDBlue Bird Co20190404A37.7018.54-5.53-3.3924.0821.93
BLCMBellicum Pha20190404A52.8827.6216.2916.2811.3311.34
BLCNReality Shar20190404ETF27.8825.6818.2820.547.405.14
BLDTopBuild Cor20190404A26.818.425.325.453.102.97
BLDPBallard Powe20190404A32.2329.414.763.6224.6425.80
BLDRBuilders Fir20190404A10.4819.342.102.8317.2916.56
BLESInspire Glob20190404ETF114.3269.8864.3264.325.565.56
BLFSBioLife Solu20190404A58.1536.889.239.6827.6527.19
BLHYVirtus Newfl20190404ETF32.186.52-0.41-0.416.936.93
BLINBridgeline D20190404A234.43269.38167.06175.04102.3294.34
BLKBlackrock, I20190404A7.263.321.601.691.721.63
BLKBBlackbaud, I20190404A15.869.384.545.114.844.27
BLLBall Corpora20190404A2.612.770.771.542.001.23
BLMNBloomin' Bra20190404A7.405.970.080.555.895.42
BLNKBlink Chargi20190404A56.7566.7651.9751.8514.7814.91
BLOKAmplify Tran20190404ETF17.0210.106.9710.573.13-0.47
BLPHBellerophon20190404A245.25285.72254.27254.3231.4531.40
BLUEbluebird bio20190404A16.577.691.612.306.095.39
BLVVanguard Lon20190404ETF3.031.361.180.960.190.40
BLXBanco Latino20190404A24.3511.348.098.293.253.05
BMCHBMC Stock Ho20190404A13.9218.165.025.1813.1412.98
BMIBadger Meter20190404A24.8915.044.636.2510.418.79
BMLPDorsey Wrigh20190404ETF104.0185.1585.1585.150.000.00
BMOBank of Mont20190404A1.611.861.211.000.660.86
BMRABIOMERICA IN20190404A661.76300.58-13.3962.41313.97238.18
BMRCBank of Mari20190404A87.4937.1019.8223.1817.2813.92
BMRNBioMarin Pha20190404A8.986.891.091.165.805.73
BMTCBryn Mawr Ba20190404A33.9012.494.864.397.638.10
BMYBristol-Myer20190404A2.172.932.041.970.890.96
BNDVanguard Tot20190404ETF1.240.880.380.710.500.17
BNDCFlexShares C20190404ETF21.3825.0425.0525.040.000.00
BNDWVanguard Tot20190404ETF6.663.273.223.220.050.05
BNDXVanguard Tot20190404ETF1.801.401.331.350.070.05
BNEDBarnes & Nob20190404A28.0920.348.518.9811.8111.35
BNFTBenefitfocus20190404A18.7611.604.055.207.556.41
BNGOBionano Geno20190404A419.76456.7744.3344.33412.44412.44
BNKDMicroSectors20190404ETN450.21233.49233.49233.490.000.00
BNKOMicroSectors20190404ETN17.27
BNKUMicroSectors20190404ETN23.7555.25-8.2346.8363.478.42
BNKZMicroSectors20190404ETN416.69
BNSBank of Nova20190404A1.922.391.401.500.990.90
BNSOBonso Electr20190404A525.84439.70439.70439.700.000.00
BOCHBank of Comm20190404A161.4367.9365.5666.152.371.78
BOCTInnovator S&20190404ETF33.0921.7126.7918.92-5.082.79
BOHBank of Hawa20190404A12.185.882.943.532.932.35
BOKFBOK Financia20190404A17.176.933.253.093.683.84
BOMNBoston Omaha20190404A144.4964.6549.0049.7715.6414.88
BONDPIMCO Active20190404ETF2.041.201.581.19-0.380.01
BOOMDMC Global I20190404A39.8121.829.2211.8712.609.95
BOOTBoot Barn Ho20190404A15.367.473.754.433.723.04
BOSCB.O.S. Bette20190404A104.7349.2937.9337.9311.3511.35
BOSSGlobal X Fou20190404ETF43.3347.2547.2547.250.000.00
BOTJBank of the20190404A663.18
BOTZGlobal X Fun20190404ETF4.805.932.142.163.803.77
BOUTInnovator IB20190404ETF59.328.655.616.403.042.25
BOXBOX, INC.20190404A5.944.441.371.733.062.71
BOXLBoxlight Cor20190404A109.1376.2448.5858.9627.6617.28
BPFHBoston Priva20190404A12.3415.560.02-0.4915.5416.04
BPMCBlueprint Me20190404A18.4518.87-16.10-5.2334.9624.09
BPMPBP Midstream20190404A38.386.010.831.345.184.67
BPMXBioPharmX Co20190404A21.4428.0022.6725.685.332.33
BPOPPopular Inc20190404A10.274.782.253.452.531.33
BPRNThe Bank of20190404A189.1660.5751.9752.618.607.96
BPTBP Prudhoe B20190404A27.3116.274.108.2212.178.04
BPTHBio-Path Hol20190404A57.5836.2119.5122.2116.7014.00
BPYBrookfield P20190404A4.824.240.911.073.333.16
BRBroadridge F20190404A5.042.961.371.521.581.44
BRCBrady Corpor20190404A14.265.642.483.183.162.46
BREWCraft Brew A20190404A34.8124.509.2710.0215.2214.48
BRFVanEck Vecto20190404ETF29.9229.8528.5328.671.321.18
BRGBluerock Res20190404A15.1912.590.561.7112.0310.88
BRIDBridgford Fo20190404A647.44100.34101.48101.53-1.14-1.19
BRKABerkshire Ha20190404A0.020.02
BRKBBERKSHIRE HA20190404A1.831.360.740.790.620.57
BRKLBrookline Ba20190404A14.659.704.635.175.064.53
BRKRBruker Corpo20190404A10.454.530.640.973.893.56
BRKSBrooks Autom20190404A13.2510.414.977.465.442.95
BRNBarnwell Ind20190404A257.82136.56139.68139.68-3.12-3.12
BROBrown & Brow20190404A3.453.240.251.202.982.04
BRPABig Rock Par20190404A40.1848.2348.2348.230.000.00
BRQSBorqs Techno20190404A984.72775.96775.96775.960.000.00
BRTBRT Apartmen20190404A48.3757.0817.2917.2339.7939.85
BRXBRIXMOR PROP20190404A5.646.053.804.772.251.29
BRYBerry Corpor20190404A26.7315.627.208.118.427.51
BRZUDirexion Dai20190404ETF6.514.221.881.842.342.38
BSAEInvesco Bull20190404ETF12.668.163.957.464.210.70
BSBEInvesco Bull20190404ETF15.7011.9811.9811.980.000.00
BSCEInvesco Bull20190404ETF17.5914.3114.3114.310.000.00
BSCKInvesco Bull20190404ETF4.723.022.692.730.320.29
BSCLInvesco Bull20190404ETF4.863.523.163.220.360.29
BSCMInvesco Bull20190404ETF5.083.893.523.530.370.37
BSCNInvesco Bull20190404ETF7.109.0513.718.94-4.660.11
BSCOInvesco Bull20190404ETF9.016.446.456.440.000.00
BSCPInvesco Bull20190404ETF7.484.534.334.500.200.04
BSCQInvesco Bull20190404ETF12.947.636.126.101.511.53
BSCRInvesco Bull20190404ETF11.816.935.595.661.341.26
BSCSInvesco Bull20190404ETF17.2310.5210.5210.520.000.00
BSDEInvesco Bull20190404ETF41.9435.3835.3835.380.000.00
BSETBassett Furn20190404A177.9798.8765.7262.5533.1536.32
BSGMBioSig Techn20190404A91.29114.4331.0735.0083.3679.43
BSIGBrightSphere20190404A9.565.912.843.043.062.86
BSJKInvesco Bull20190404ETF4.693.153.063.050.090.10
BSJLInvesco Bull20190404ETF4.914.005.896.02-1.89-2.01
BSJMInvesco Bull20190404ETF16.704.294.704.07-0.410.21
BSJNInvesco Bull20190404ETF21.407.948.058.18-0.11-0.24
BSJOInvesco Bull20190404ETF8.974.38-0.07-0.074.454.45
BSJPInvesco Bull20190404ETF31.7327.9528.3328.32-0.39-0.38
BSJQInvesco Bull20190404ETF27.7423.2224.1024.10-0.88-0.87
BSMBlack Stone20190404A22.6218.549.3410.299.208.26
BSQRBSQUARE Corp20190404A176.7599.3298.0998.091.231.23
BSRRSierra Banco20190404A123.6858.0857.9558.000.130.07
BSTCBioSpecifics20190404A119.7686.0556.7658.2929.2927.75
BSVVanguard Sho20190404ETF1.261.180.941.040.240.14
BSVNBank7 Corp.20190404A902.40145.5694.64128.8350.9216.73
BSXBoston Scien20190404A2.672.761.321.411.451.35
BTAIBioXcel Ther20190404A175.2088.4158.3959.5930.0228.81
BTALAGFiQ U.S. M20190404ETF29.0317.1615.4715.481.691.67
BTEBaytex Energ20190404A60.4248.9527.6628.9921.2919.96
BTECPrincipal He20190404ETF30.7621.7821.4021.330.380.45
BTGB2Gold Corp.20190404A36.5032.0217.2017.4514.8214.57
BTNBallantyne S20190404A525.04270.03110.85154.69159.18115.34
BTUPeabody Ener20190404A10.385.171.402.613.772.56
BURLBURLINGTON S20190404A6.424.031.892.252.141.78
BUSEFirst Busey20190404A13.919.040.671.168.377.89
BUYUSCF SummerH20190404ETF150.76453.69410.83410.8342.8642.86
BUYNUSCF SummerH20190404ETF93.15
BVBrightView H20190404A41.946.913.392.923.533.99
BVALBrand Value20190404ETF16.0417.8217.8217.820.000.00
BVSNBroadvision20190404A510.32387.08387.08387.080.000.00
BWBabcock & Wi20190404A161.92190.42123.80131.7366.6958.77
BWABorgWarner I20190404A3.804.413.353.301.051.11
BWBBridgewater20190404A91.4418.1218.2818.39-0.16-0.27
BWENBroadwind En20190404A300.70183.28164.01164.3319.2818.96
BWFGBankwell Fin20190404A196.55152.05151.25151.250.800.80
BWLABowl America20190404A421.34441.55441.55441.550.000.00
BWXSPDR Bloombe20190404ETF3.842.181.952.020.230.16
BWXTBWX Technolo20190404A8.683.280.400.692.882.59
BWZSPDR Bloombe20190404ETF19.0612.1712.0712.070.110.11
BXThe Blacksto20190404A3.803.992.772.571.231.43
BXCBlueLinx Hol20190404A47.2517.626.926.6010.6911.01
BXGBluegreen Va20190404A42.4722.2513.3713.578.888.68
BXMTBlackstone M20190404A3.025.324.414.450.920.88
BXPBoston Prope20190404A5.212.670.811.221.851.45
BXSBancorpSouth20190404A7.834.381.001.213.383.17
BYByline Banco20190404A35.399.585.857.233.732.35
BYDBoyd Gaming20190404A7.264.271.541.452.732.82
BYFCBroadway Fin20190404A501.87353.35353.35353.350.000.00
BYLDiShares Yiel20190404ETF10.355.145.005.030.140.11
BYSIBeyondSpring20190404A169.9291.5362.2961.9929.2429.55
BZHBeazer Homes20190404A18.718.492.372.706.135.79
BZQProShares Ul20190404ETF12.966.974.584.832.392.14
CCitigroup In20190404A1.743.472.662.660.820.82
CAAPCorporacion20190404A55.1129.9411.1911.7718.7418.17
CAASChina Automo20190404A252.92166.48136.78139.8129.7026.68
CABOCable One, I20190404A18.2915.3111.8712.242.842.29
CACCamden Natio20190404A77.0537.7237.1330.950.586.77
CACCCredit Accep20190404A32.5711.545.896.195.665.35
CACGClearBridge20190404ETF25.1015.7115.9115.94-0.20-0.23
CACICACI INTERNA20190404A19.917.824.815.403.012.42
CADECadence Banc20190404A5.975.141.041.054.104.09
CAECAE INC20190404A7.885.582.562.913.012.67
CAGConagra Bran20190404A3.803.741.621.902.121.84
CAHCardinal Hea20190404A2.782.140.200.551.931.58
CAICAI Internat20190404A28.7211.992.816.339.185.66
CAKECheesecake F20190404A9.6010.021.391.788.638.24
CALCaleres Inc20190404A13.4612.761.422.7011.3510.06
CALACalithera Bi20190404A56.7430.007.489.3522.5320.66
CALFPacer US Sma20190404ETF11.078.298.828.43-0.53-0.14
CALMCal-Maine Fo20190404A11.4011.472.202.559.278.92
CALXCALIX, INC.20190404A25.1712.942.556.2410.396.70
CAMPCalAmp Corp.20190404A18.9911.185.325.645.865.55
CAMTCamtek Ltd20190404A35.5836.5714.7119.1621.8617.42
CAPEiPath Shille20190404ETN15.218.204.865.583.342.61
CAPLCrossAmerica20190404A22.6112.41-0.619.3513.023.06
CAPRCapricor The20190404A138.18190.76150.29150.0840.4740.68
CARAvis Budget20190404A8.987.83-0.82-1.778.659.60
CARACara Therape20190404A26.5721.728.7814.7012.947.06
CARECARTER BANK20190404A117.5163.8161.4461.442.362.36
CARGCarGurus, In20190404A15.295.861.982.123.883.73
CAROCarolina Fin20190404A61.7534.4521.2623.5013.1910.95
CARSCars.com Inc20190404A11.646.362.302.994.063.37
CARVCarver Banco20190404A873.10433.25385.92369.2547.3364.00
CARZFirst Trust20190404ETF22.5728.3728.3728.370.000.00
CASACasa Systems20190404A35.8138.538.429.0730.1229.46
CASHMeta Financi20190404A18.9310.854.004.726.856.13
CASICASI Pharmac20190404A61.7940.2513.8913.0926.3627.21
CASSCass Informa20190404A105.6141.3529.9332.7711.438.58
CASYCasey's Gene20190404A12.115.001.631.953.363.05
CATCaterpillar20190404A3.082.150.330.501.821.64
CATBCatabasis Ph20190404A51.5235.0611.6913.2723.3721.80
CATCCAMBRIDGE BA20190404A369.71150.41152.28160.67-1.82-10.20
CATHGlobal X S&P20190404ETF8.8118.9220.4721.57-1.55-2.66
CATMCardtronics20190404A27.0514.443.123.8411.3210.60
CATOCATO CORP20190404A18.498.801.411.377.397.43
CATSCatasys Inc.20190404A82.2485.2872.4072.3212.8812.96
CATYCathay Gener20190404A9.488.721.661.717.067.01
CBChubb Limite20190404A2.941.550.490.691.060.85
CBANColony Bankc20190404A601.21291.04119.02145.77172.02145.27
CBATCBAK Energy20190404A124.5893.1550.1668.7342.9924.42
CBAYCymabay Ther20190404A20.3817.983.715.3314.2712.65
CBBCincinnati B20190404A24.4711.906.316.585.595.32
CBFVCB Financial20190404A139.1797.83107.62107.62-9.80-9.80
CBIOCatalyst Bio20190404A56.1734.009.0710.1124.9323.89
CBLCBL& Associa20190404A67.2154.4830.5436.6823.9417.79
CBLICleveland Bi20190404A507.13267.80237.83237.8329.9629.96
CBMBCBM Bancorp,20190404A169.3647.4847.4847.480.000.00
CBMGCellular Bio20190404A121.2599.2072.7573.1226.4526.08
CBNKCapital Banc20190404A361.89282.40282.35282.350.050.05
CBOECboe Global20190404A6.503.761.041.372.732.39
CBONVanEck Vecto20190404ETF57.3323.1726.0626.06-2.89-2.89
CBPOChina Biolog20190404A12.998.55-2.64-0.5111.199.06
CBRECBRE GROUP,20190404A3.692.491.651.660.840.84
CBRLCracker Barr20190404A8.503.301.151.462.151.84
CBSHCommerce Ban20190404A8.063.450.901.342.552.11
CBTCabot Corpor20190404A13.114.483.142.271.342.22
CBTXCBTX, Inc. C20190404A255.68131.6669.2070.2962.4661.36
CBUCommunity Ba20190404A22.107.723.954.943.772.78
CBZCBIZ, Inc.20190404A13.817.202.063.795.153.42
CCThe Chemours20190404A8.824.151.862.662.291.50
CCBCoastal Fina20190404A127.40104.3393.45104.8610.88-0.53
CCBGCapital City20190404A140.3753.4244.6649.218.754.20
CCCClarivate An20190404A161.0937.104.7511.2432.3425.86
CCCLChina Cerami20190404A164.69141.71104.20104.4037.5137.31
CCDCalamos Dyna20190404A21.1017.7814.8713.902.913.88
CCEPCoca-Cola Eu20190404A3.281.870.280.581.591.29
CCFChase Corpor20190404A145.6746.3629.1032.8317.2613.53
CCHCollier Cree20190404A50.33
CCICrown Castle20190404A3.642.281.301.460.980.82
CCJCameco Corpo20190404A8.747.614.154.113.463.50
CCKCrown Holdin20190404A6.902.860.861.211.991.65
CCLCarnival Cor20190404A2.001.810.610.661.201.16
CCLPCSI Compress20190404A86.3743.3425.4225.4817.9217.86
CCMPCabot Microe20190404A16.778.544.795.573.752.97
CCNECNB Financia20190404A128.3776.9948.7950.6828.2026.31
CCOClear Channe20190404A72.1928.8517.9218.7610.9310.09
CCOICogent Commu20190404A19.328.723.494.545.234.19
CCORCore Alterna20190404ETF25.0615.4415.4215.420.010.01
CCRCONSOL Coal20190404A71.0853.0651.4051.401.651.65
CCRCChina Custom20190404A351.76296.73292.13294.244.602.49
CCRNCross Countr20190404A44.1934.771.642.4733.1332.30
CCSCENTURY COMM20190404A22.429.463.603.365.856.10
CCXIChemoCentryx20190404A32.2718.238.4410.159.798.08
CDAYCeridian HCM20190404A22.045.817.588.26-1.77-2.44
CDCVictoryShare20190404ETF6.918.737.348.231.390.51
CDECoeur Mining20190404A25.2420.807.809.3512.9911.44
CDEVCentennial R20190404A12.3515.493.575.6811.939.84
CDKCDK Global,20190404A7.493.230.480.952.762.28
CDLVictoryShare20190404ETF16.1211.149.8610.051.281.09
CDLXCardlytics,20190404A59.7947.4421.4522.2425.9925.20
CDMOAvid Bioserv20190404A46.4924.865.043.0419.8221.82
CDNACareDx, Inc.20190404A23.5519.395.8912.2513.507.15
CDNSCadence Desi20190404A3.302.851.101.181.761.67
CDORCondor Hospi20190404A174.0678.6334.2770.2644.368.37
CDRCedar Realty20190404A32.2322.3716.1016.476.275.90
CDTXCidara Thera20190404A112.56111.2478.9181.6632.3229.58
CDWCDW Corporat20190404A6.313.060.721.352.341.71
CDXCChromaDex Co20190404A56.2631.3812.5212.5718.8718.81
CDXSCodexis, Inc20190404A20.0917.55-0.711.5818.2615.97
CDZICADIZ, Inc.20190404A37.3919.033.0410.6215.988.41
CECelanese Cor20190404A5.913.322.742.430.580.89
CECECeco Environ20190404A34.5619.526.308.2213.2211.31
CEFSSaba Closed-20190404ETF38.4624.2424.2424.240.000.00
CEICamber Energ20190404A118.02158.93122.41139.0936.5219.84
CEIXCONSOL Energ20190404A30.9611.612.985.248.636.37
CELCellcom Isra20190404A101.7491.3776.1876.9115.1814.45
CELCCelcuity Inc20190404A393.48747.57195.13199.63552.44547.94
CELHCelsius Hold20190404A76.6674.2346.5447.4227.6926.81
CELPCypress Envi20190404A103.1962.4740.6040.9421.8721.53
CEMBiShares J.P.20190404ETF26.1115.7415.7915.76-0.05-0.02
CEMIChembio diag20190404A124.65101.3665.9274.2235.4327.14
CENTCentral Gard20190404A25.8012.651.594.6711.067.98
CENTACentral Gard20190404A19.9420.152.063.0318.0917.12
CENXCentury Alum20190404A12.4420.91-4.53-4.6225.4525.54
CEPUCentral Puer20190404A34.0219.848.729.7611.1210.08
CEQPCrestwood Eq20190404A17.967.222.172.795.054.42
CERCCerecor Inc.20190404A104.8852.4035.2839.6617.1312.74
CERNCerner Corp20190404A4.004.781.01-0.093.764.87
CERSCerus Corp20190404A17.3821.883.663.9418.2517.97
CETVCentral Euro20190404A25.5322.799.7010.0013.0812.78
CETXCEMTREX INC.20190404A202.23190.6622.2722.15168.40168.51
CEVACEVA Inc.20190404A36.3814.533.454.4111.0810.12
CEWWisdomTree20190404ETF42.0618.5418.5418.540.000.00
CEYVictoryShare20190404ETF17.2713.5913.0312.360.561.23
CEZVictoryShare20190404ETF11.395.082.082.083.003.00
CFCF Industrie20190404A3.342.270.320.451.941.81
CFAVictoryShare20190404ETF12.133.894.134.28-0.24-0.39
CFBICommunity Fi20190404A125.5358.3054.0354.034.274.27
CFBKCentral Fede20190404A246.62213.76117.88117.8895.8895.88
CFFACF Finance A20190404A115.1678.8621.7021.7057.1657.16
CFFIC&F Financia20190404A414.40136.22136.22136.220.000.00
CFFNCapitol Fede20190404A8.6912.983.033.0310.119.99
CFGCitizens Fin20190404A2.943.270.200.583.072.69
CFMSConformis, I20190404A55.9556.1928.5424.6027.8331.87
CFOVictoryShare20190404ETF10.439.218.968.940.250.28
CFRCullen/Frost20190404A13.069.983.305.346.684.65
CFRXContraFect C20190404A142.24136.7367.12104.6469.6132.09
CFXColfax Corpo20190404A4.622.710.860.731.841.98
CGThe Carlyle20190404A12.8022.591.642.1920.9520.40
CGACHINA GREEN20190404A173.84139.1371.26100.5867.8738.55
CGBDTCG BDC, Inc20190404A9.6910.465.375.695.094.76
CGCCanopy Growt20190404A6.317.072.763.774.313.30
CGENCompugen Ltd20190404A65.1541.2530.9633.3410.297.91
CGIXCancer Genet20190404A200.01197.77167.31177.1530.4620.62
CGNXCognex Corp20190404A7.9817.42-0.980.0718.4017.39
CGOCalamos Glob20190404A88.19102.4126.6826.6875.7375.73
CGWInvesco S&P20190404ETF8.855.195.645.66-0.44-0.47
CHADDirexion Dai20190404ETF11.598.907.388.451.520.45
CHAPChaparral En20190404A112.1344.01-6.226.8450.2337.16
CHAUDirexion Dai20190404ETF3.816.664.524.252.152.42
CHCIComstock Hol20190404A998.17513.04501.68509.1211.353.91
CHCOCity Holding20190404A46.5330.8415.8516.5514.9814.29
CHCTCommunity He20190404A34.3914.605.686.458.928.15
CHDChurch & Dwi20190404A3.451.570.870.480.701.09
CHDNChurchill Do20190404A23.7710.885.476.055.414.83
CHEChemed Corpo20190404A17.057.274.194.613.082.66
CHEFThe Chef's W20190404A29.7214.650.451.1514.2013.50
CHEKCheck-Cap Lt20190404A106.6062.6537.0843.2225.5719.43
CHEPAGFiQ U.S. M20190404ETF159.57462.26668.90668.90-206.64-206.64
CHFSCHF Solution20190404A129.30107.6671.4282.7136.2424.95
CHGGCHEGG, INC.20190404A8.004.863.523.571.341.29
CHGXChange Finan20190404ETF21.7225.0024.9424.940.060.06
CHHChoice Hotel20190404A7.644.813.293.711.521.10
CHICalamos Conv20190404A13.978.615.005.013.613.60
CHICGlobal X MSC20190404ETF131.32102.9286.5783.3516.3419.56
CHIEGlobal X MSC20190404ETF268.04155.88155.88155.880.000.00
CHIHGlobal X MSC20190404ETF91.02144.69144.69144.690.000.00
CHIIGlobal X MSC20190404ETF170.40106.69106.69106.690.000.00
CHIKGlobal X MSC20190404ETF103.9540.3240.3240.320.000.00
CHILGlobal X MSC20190404ETF54.5649.0448.0149.041.030.00
CHIMGlobal X MSC20190404ETF131.31105.09104.71104.710.380.38
CHIQGlobal X MSC20190404ETF18.7730.61-1.82-1.6232.4332.23
CHIRGlobal X MSC20190404ETF156.66211.46211.46211.460.000.00
CHIUGlobal X MSC20190404ETF98.8368.1168.1168.110.000.00
CHIXGlobal X MSC20190404ETF11.0011.946.907.195.044.75
CHKChesapeake E20190404A31.5526.0314.1015.2611.9410.77
CHKPCheck Point20190404A5.283.501.852.121.651.38
CHMAChiasma, Inc20190404A96.5934.3517.5118.7616.8415.59
CHMGChemung Fina20190404A158.8549.6929.1444.9320.554.76
CHMICHERRY HILL20190404A11.937.194.064.143.143.06
CHNALoncar China20190404ETF36.1773.05113.219.33-40.1763.71
CHNRChina Natura20190404A265.94410.17410.17410.170.000.00
CHRACharah Solut20190404A189.97105.0081.4083.5323.6021.47
CHRSCoherus BioS20190404A22.6814.334.374.499.969.84
CHRWC.H. Robinso20190404A5.604.461.912.372.542.09
CHSChicos FAS,20190404A23.72114.75128.93130.59-14.18-15.13
CHTRCharter Comm20190404A4.754.213.043.401.170.82
CHUYChuy's Holdi20190404A28.3321.236.826.9514.4014.28
CHWCalamos Glob20190404A23.5216.0113.6813.712.322.30
CHYCalamos Conv20190404A18.4010.548.458.452.082.08
CICIGNA Corpor20190404A3.802.001.081.010.921.00
CIACitizens, In20190404A47.2729.545.136.9024.4222.64
CIBRFirst Trust20190404ETF19.8317.3613.7113.873.653.49
CIDVictoryShare20190404ETF29.0921.5021.5421.54-0.05-0.05
CIDMCinedigm Cor20190404A174.00218.1386.93172.55131.1945.58
CIENCiena Corpor20190404A3.093.221.131.432.091.80
CIFSChina Intern20190404A113.8365.9643.4247.2822.5418.68
CIGIColliers Int20190404A22.2411.776.897.124.884.65
CILVictoryShare20190404ETF19.718.498.498.490.000.00
CIMChimera Inve20190404A5.434.533.363.141.171.39
CINFCincinnati F20190404A5.082.911.381.411.531.50
CINRCINER RESOUR20190404A44.0832.29-0.79-0.6233.0832.91
CIOCITY OFFICE20190404A16.239.934.194.785.745.15
CIRCIRCOR Inter20190404A39.8715.389.3610.426.024.95
CITCIT Group In20190404A7.044.431.912.052.522.39
CIVBCivista Banc20190404A68.5735.9216.6016.1919.3219.73
CIXComp X Inter20190404A387.62152.46123.30148.8329.153.63
CIZVictoryShare20190404ETF37.8520.2519.6619.910.600.34
CIZNCitizens Hol20190404A539.58
CJJDChina Jo-Jo20190404A59.4840.1221.6627.1618.4612.96
CKHSeacor Holdi20190404A40.7316.546.335.5610.2010.97
CKPTCheckpoint T20190404A612.28405.45414.02414.52-8.57-9.07
CKXCKX Lands, I20190404A386.23346.89329.39345.4817.501.41
CLColgate-Palm20190404A1.731.570.720.690.850.88
CLARClarus Corpo20190404A31.4523.696.276.5117.4217.18
CLBCore Laborat20190404A15.305.212.472.692.742.52
CLBKColumbia Fin20190404A57.2022.2611.8311.5410.4310.72
CLBSCaladrius Bi20190404A638.88284.72440.96340.11-156.24-55.39
CLCTCollectors U20190404A112.7923.62-33.11-10.0856.7233.70
CLDBCORTLAND BNC20190404A251.4384.5784.5784.570.000.00
CLDRCloudera, In20190404A9.348.652.342.106.306.55
CLDTCHATHAM LODG20190404A11.0712.377.987.314.395.07
CLDXCelldex Ther20190404A65.3445.7025.2228.5020.4917.21
CLFCleveland-Cl20190404A9.608.203.134.435.063.76
CLFDClearfield,20190404A122.4577.8959.2759.8018.6218.09
CLGXCorelogic, I20190404A9.253.451.311.312.132.14
CLHClean Harbor20190404A11.765.522.233.203.302.33
CLIMack-Cali Re20190404A9.004.091.951.752.152.34
CLIRClearSign Te20190404A300.9681.3182.1082.12-0.79-0.81
CLIXProShares Lo20190404ETF23.0113.7513.5513.080.200.66
CLMTCalumet Spec20190404A128.88100.6554.8158.3345.8442.32
CLNCColony Credi20190404A23.8114.878.057.916.826.96
CLNEClean Energy20190404A33.1531.5714.7115.8816.8615.70
CLNYColony Capit20190404A18.2114.249.468.764.785.48
CLPRClipper Real20190404A66.8639.3131.2430.928.078.39
CLPSCLPS Incorpo20190404A321.61225.73190.66204.0835.0721.65
CLRCONTINENTAL20190404A6.773.931.391.782.542.14
CLRBCellectar Bi20190404A184.20134.5980.6986.1053.8948.48
CLRGIQ Chaikin U20190404ETF25.6424.4224.4224.420.000.00
CLROClearOne, In20190404A184.5776.0472.2573.713.792.33
CLSCelestica, I20190404A11.739.328.806.900.522.42
CLSDClearside Bi20190404A74.5371.9038.2450.3633.6721.54
CLSNCelsion Corp20190404A105.0277.6062.9455.6114.6621.99
CLTLInvesco Trea20190404ETF3.792.432.432.430.000.00
CLUBTown Sports20190404A81.4832.8217.8420.8314.9811.99
CLVSClovis Oncol20190404A14.1210.503.055.817.444.69
CLWClearwater P20190404A31.9712.922.150.5410.7812.38
CLWTEuro Tech Ho20190404A190.39106.8272.2884.8134.5422.00
CLXClorox Compa20190404A4.612.83-0.55-0.093.382.91
CLXTCalyxt, Inc.20190404A97.87118.6620.3915.8998.27102.77
CMCanadian Imp20190404A2.142.061.361.560.700.50
CMAComerica Inc20190404A3.694.172.423.061.751.11
CMBSiShares CMBS20190404ETF11.307.876.597.671.280.20
CMCCommercial M20190404A6.315.282.252.593.032.69
CMCLCaledonia Mi20190404A74.9438.6710.944.4027.7434.28
CMCOColumbus McK20190404A78.9122.8713.2014.399.678.48
CMCSAComcast Corp20190404A2.493.400.550.762.862.64
CMCTCIM Commerci20190404A271.74221.47192.71192.7128.7728.77
CMDCantel Medic20190404A20.968.523.523.955.004.57
CMDYiShares Bloo20190404ETF51.0933.2133.2133.210.000.00
CMECME Group In20190404A3.682.570.470.752.101.81
CMFiShares Cali20190404ETF6.084.003.543.540.460.46
CMGChipotle Mex20190404A8.444.982.012.262.972.73
CMICummins Inc.20190404A4.722.590.290.322.302.27
CMLSCumulus Medi20190404A114.74133.6031.0636.95102.5496.65
CMOCapstead Mor20190404A11.827.313.643.643.653.66
CMPCompass Mine20190404A22.7322.377.577.4114.8014.96
CMPRCimpress PLC20190404A35.2012.347.596.914.755.43
CMRECostamare In20190404A31.1319.3613.8313.665.525.70
CMRXChimerix, In20190404A76.7357.288.552.1148.7355.17
CMSCMS Energy C20190404A1.992.451.421.431.031.03
CMTCore Molding20190404A213.32202.91196.37196.376.546.54
CMTLComtech Tele20190404A24.1522.055.796.4216.2615.63
CNXtrackers MS20190404ETF16.3424.9724.9024.600.060.37
CNACNA Financia20190404A10.364.091.711.652.392.45
CNATConatus Phar20190404A82.4281.5351.1745.2630.3636.27
CNBKACentury Banc20190404A185.05113.90114.13114.13-0.23-0.23
CNCCentene Corp20190404A2.994.533.523.381.021.15
CNCEConcert Phar20190404A48.1924.799.168.0915.6316.69
CNCRLoncar Cance20190404ETF31.4612.7313.9311.89-1.190.84
CNDTConduent Inc20190404A7.806.501.673.034.823.46
CNETChinaNet Onl20190404A137.14130.44110.00116.8920.4413.55
CNFRConifer Hold20190404A849.04535.81507.29521.7228.5214.09
CNHICNH INDUSTRI20190404A9.246.652.493.064.153.58
CNICanadian Nat20190404A2.402.603.382.23-0.780.37
CNKCinemark Hol20190404A6.483.480.680.992.792.48
CNMDCONMED Corpo20190404A16.027.894.273.733.624.16
CNNECannae Holdi20190404A17.819.172.142.247.036.93
CNOCNO Financia20190404A6.484.921.952.082.982.83
CNOBCenter Banco20190404A28.0213.505.876.017.637.48
CNPCenterPoint20190404A3.312.861.361.721.501.14
CNQCanadian Nat20190404A3.693.330.650.982.692.35
CNSCohen & Stee20190404A26.7514.7111.5012.253.212.46
CNSLConsolidated20190404A11.5911.344.676.766.674.58
CNSTConstellatio20190404A221.2390.3761.6262.7428.7527.63
CNTYCentury Casi20190404A74.3230.7228.4127.882.312.84
CNXCNX Resource20190404A9.578.212.593.395.614.82
CNXMCNX Midstrea20190404A17.469.092.984.616.114.47
CNXNPC Connectio20190404A57.9629.8123.5919.136.2110.68
CNXTVanEck Vecto20190404ETF12.8313.4612.9813.160.480.30
CNYAiShares MSCI20190404ETF17.9512.1711.6311.920.530.25
COGlobal Cord20190404A32.6922.3310.0710.5512.2611.78
COCPCocrystal Ph20190404A288.87142.67-10.72-10.72153.39153.39
CODACoda Octopus20190404A163.90105.0692.3990.7412.6714.32
CODICompass Dive20190404A24.5814.9010.6611.184.243.72
CODXCo-Diagnosti20190404A157.93130.86114.61115.3716.2415.49
COFCapital One20190404A3.482.060.981.031.081.03
COGCabot Oil &20190404A4.143.631.091.262.542.36
COHNCohen & Comp20190404A468.61161.1884.3184.3176.8676.86
COHRCoherent Inc20190404A21.738.961.551.347.417.62
COHUCohu Inc20190404A15.699.84-0.351.1610.208.68
COKECoca-Cola Co20190404A62.1931.1212.8912.8618.2318.27
COLBColumbia Ban20190404A12.734.631.942.452.692.18
COLDAmericold Re20190404A6.557.504.935.112.582.40
COLLCollegium Ph20190404A28.7814.054.705.709.358.35
COLMColumbia Spo20190404A17.926.213.453.352.762.86
COMDirexion Aus20190404ETF25.7123.6924.3323.69-0.650.00
COMBGraniteShare20190404ETF17.7616.8213.2113.963.612.86
COMMCommScope Ho20190404A5.3210.782.212.918.577.87
COMTiShares Comm20190404ETF19.356.395.945.650.440.74
CONECyrusOne Inc20190404A8.4610.390.618.349.782.05
CONNConn's Inc.20190404A19.709.75-1.89-0.0211.649.77
COOThe Cooper C20190404A9.443.872.402.571.471.30
COOPMr. Cooper G20190404A20.5012.383.884.138.518.25
COPConocoPhilli20190404A2.002.161.291.220.870.94
COPXGlobal X Cop20190404ETF23.0514.8921.1520.05-6.26-5.16
CORCoresite Rea20190404A10.924.591.541.783.042.81
CORECore Mark Ho20190404A17.519.161.922.717.246.46
CORPPIMCO Invest20190404ETF7.143.532.993.470.530.06
CORRCorEnergy In20190404A26.9711.863.014.938.856.93
CORTCorcept Ther20190404A13.386.771.290.365.476.41
CORVCorrevio Pha20190404A89.7572.8129.7828.5043.0344.31
COSTCostco Whole20190404A3.182.371.561.860.810.51
COTYCOTY INC20190404A8.919.829.008.860.820.94
COUPCoupa Softwa20190404A12.817.072.233.744.843.33
COWiPath Series20190404ETN24.3732.5119.8917.7712.6214.73
COWNCowen Inc. C20190404A24.499.53-4.26-5.2413.7914.77
COWZPacer US Cas20190404ETF6.224.894.924.98-0.03-0.08
CPCanadian Pac20190404A5.373.711.972.121.741.59
CPACopa Holding20190404A18.317.344.214.593.132.75
CPAHCounterpath20190404A389.31279.20239.37245.1539.8334.05
CPBCampbell Sou20190404A3.113.410.490.582.932.83
CPECallon Petro20190404A13.9411.905.646.266.265.64
CPFCentral Paci20190404A14.446.984.104.762.892.22
CPGCRESCENT POI20190404A32.3731.526.6012.2624.9119.25
CPHCCanterbury P20190404A291.80121.6029.3029.4492.3092.17
CPHIChina Pharma20190404A185.65159.1977.96121.9481.2437.39
CPICPI Inflatio20190404ETF18.0925.3025.3025.300.000.00
CPIXCumberland P20190404A712.42518.12353.87385.73164.25132.39
CPKChesapeake U20190404A76.2922.0212.3512.869.679.16
CPLGCorePoint Lo20190404A18.159.866.736.883.132.98
CPLPCapital Prod20190404A23.6112.09-1.054.2213.147.87
CPRICapri Holdin20190404A3.532.970.861.372.101.60
CPRTCopart Inc20190404A4.502.961.291.431.661.52
CPRXCatalyst Pha20190404A20.7521.8911.5813.8910.318.03
CPSCooper-Stand20190404A33.1013.505.957.227.556.28
CPSHCPS Technolo20190404A341.57362.29215.82223.33146.47138.97
CPSIComputer Pro20190404A44.7512.173.025.739.156.44
CPSSConsumer Por20190404A150.3457.64-2.908.2760.5449.37
CPSTCapstone Tur20190404A80.54103.1575.6773.2627.4829.88
CPTCamden Prope20190404A9.294.152.933.121.221.03
CPTACapitala Fin20190404A33.7017.75-9.92-0.8227.6618.57
CQPCheniere Ene20190404A27.6427.5919.7724.227.823.37
CQQQInvesco Chin20190404ETF9.218.903.663.865.245.04
CRCrane Compan20190404A12.044.562.472.752.091.81
CRAICRA Internat20190404A59.8234.2014.2717.1019.9317.10
CRAKVanEck Vecto20190404ETF32.7913.8513.1213.120.730.73
CRBNiShares MSCI20190404ETF12.6311.4111.3911.400.020.01
CRBPCorbus Pharm20190404A29.2329.2414.0814.5515.1614.68
CRCCalifornia R20190404A14.397.102.212.814.894.29
CRDACrawford & C20190404A128.4324.0926.1826.18-2.09-2.09
CRDBCrawford & C20190404A140.4252.8044.3644.678.438.13
CREECree Inc20190404A6.745.172.482.432.702.75
CREGChina Recycl20190404A130.5593.2170.0275.1323.1918.08
CREXCREATIVE REA20190404A175.43125.77138.32137.51-12.56-11.74
CRHMCRH Medical20190404A49.6835.2035.4617.98-0.2617.22
CRICarter's Inc20190404A12.034.021.632.402.391.62
CRISCuris Inc20190404A114.9890.2659.7759.8830.4830.38
CRKComstock Res20190404A33.3219.197.115.5012.0813.69
CRLCharles Rive20190404A13.184.751.381.433.373.32
CRMsalesforce.c20190404A3.332.370.581.241.791.14
CRMDCorMedix Inc20190404A47.7535.7525.1025.6510.6510.10
CRMTAmerica's Ca20190404A46.2222.1213.9215.588.206.55
CRNTCeragon Netw20190404A33.0326.5013.0315.5413.4610.96
CRNXCrinetics Ph20190404A233.1092.8964.3664.3928.5228.50
CRONCronos Group20190404A9.3911.933.845.068.096.87
CROPIQ Global Ag20190404ETF21.4937.9237.8437.920.070.00
CROXCrocs, Inc.20190404A8.704.680.661.164.023.52
CRSCarpenter Te20190404A21.038.032.893.595.144.44
CRSPCRISPR Thera20190404A31.8316.344.978.5411.377.79
CRTCross Timber20190404A155.4178.0151.9668.1626.059.85
CRUSCirrus Logic20190404A11.469.250.321.138.938.12
CRVLCorvel Corp20190404A48.7425.5812.0616.1513.529.43
CRVSCorvus Pharm20190404A102.4186.8262.8967.2023.9319.61
CRWSCrown Crafts20190404A135.88215.0885.5785.57129.51129.51
CRYCryoLife, In20190404A20.4610.023.454.066.575.95
CSAVictoryShare20190404ETF18.727.477.477.310.000.17
CSBVictoryShare20190404ETF19.868.966.116.002.852.96
CSBRChampions On20190404A114.7575.9811.0812.7564.9063.23
CSCOCisco System20190404A1.822.151.641.470.510.68
CSDInvesco S&P20190404ETF40.2032.8530.6830.742.172.12
CSFVictoryShare20190404ETF6.184.393.893.940.500.45
CSFLCenterState20190404A6.995.293.843.921.451.38
CSGPCoStar Group20190404A26.2611.615.095.686.105.51
CSGSCSG Systems20190404A26.838.445.465.902.992.55
CSIICardiovascul20190404A19.276.160.691.635.474.53
CSIQCanadian Sol20190404A15.5018.982.342.6816.6316.30
CSLCarlisle Com20190404A10.073.010.891.042.131.97
CSLTCASTLIGHT HE20190404A35.3621.097.768.5813.3312.51
CSMProShares La20190404ETF9.046.334.865.171.471.16
CSMLIQ Chaikin U20190404ETF19.4120.2322.3021.29-2.07-1.06
CSODCornerstone20190404A18.6410.155.976.454.183.70
CSPICSP Inc.20190404A770.59254.33198.52207.7955.8246.54
CSQCalamos Stra20190404A13.378.326.886.781.441.54
CSSEChicken Soup20190404A129.15229.76136.92140.1692.8489.60
CSTECaesarstone20190404A43.47155.2814.3416.28140.94139.00
CSTMConstellium20190404A15.5510.654.714.415.946.23
CSTRCapStar Fina20190404A73.4777.4969.1072.778.404.73
CSUCapital Seni20190404A34.6226.706.578.7520.1317.94
CSVCarriage Ser20190404A26.0613.185.004.808.188.38
CSWCCapital Sout20190404A37.0529.0621.4421.807.617.25
CSWICSW Industri20190404A55.0024.9728.5429.33-3.57-4.36
CSXCSX Corporat20190404A1.483.591.051.192.552.42
CTASCintas Corp20190404A7.804.623.223.291.391.33
CTBCooper Tire20190404A12.985.142.112.603.032.54
CTBICommunity Tr20190404A62.8465.599.498.9756.1156.62
CTEKCynergisTek,20190404A216.0250.9940.8341.6210.169.37
CTGComputer Tas20190404A129.0062.5146.1547.0616.3615.45
CTHRCharles & Co20190404A377.42308.46234.62240.9173.8467.55
CTIBYunhong CTI20190404A539.09422.50336.43367.4586.0655.04
CTICCTI BioPharm20190404A105.68144.8467.5379.4377.3165.41
CTLCenturyLink,20190404A8.055.913.453.982.461.93
CTLTCATALENT, IN20190404A7.683.190.781.132.422.07
CTMXCytomX Thera20190404A30.5217.305.686.2311.6311.07
CTOConsolidated20190404A121.3255.90-19.28-0.8975.1956.79
CTRAContura Ener20190404A31.0711.366.818.454.552.91
CTRCCentric Bran20190404A281.2669.6966.2466.923.452.76
CTRECARTRUST REI20190404A7.5315.940.591.0315.3514.94
CTRMCastor Marit20190404A271.73289.28248.98263.9340.3025.35
CTRNCiti Trends,20190404A41.1816.714.394.8712.3211.84
CTSCTS Corporat20190404A23.5210.283.704.306.585.98
CTSHCognizant Te20190404A1.562.480.260.482.222.00
CTSOCytosorbents20190404A40.4032.1221.3721.3410.7510.78
CTTCATCHMARK TI20190404A18.8511.474.424.177.057.30
CTXRCitius Pharm20190404A270.57163.02154.64143.338.3819.69
CTXSCitrix Syste20190404A3.504.261.940.792.323.47
CUBCubic Corpor20190404A23.9511.066.337.614.723.45
CUBAHerzfeld Car20190404A167.58106.88106.88106.880.000.00
CUBECubeSmart20190404A3.513.201.691.691.521.52
CUBICUSTOMERS BA20190404A21.959.163.253.135.916.03
CUECue Biopharm20190404A76.6434.7020.6617.6214.0417.08
CUICUI Global,20190404A120.1183.7067.8068.9215.9114.79
CULPCulp, Inc.20190404A151.8072.0358.1161.4913.9210.54
CUOContinental20190404A1104.71
CUREDirexion Dai20190404ETF7.684.913.022.911.882.00
CUROCURO Group H20190404A45.6619.193.044.7416.1514.46
CUTInvesco MSCI20190404ETF27.0813.3713.2713.370.100.00
CUTRCutera, Inc.20190404A35.4925.395.936.2819.4619.11
CUZCousins Prop20190404A10.408.972.322.496.666.48
CVACovanta Hold20190404A6.536.594.014.172.582.42
CVBFCVB Financia20190404A8.587.991.391.726.606.28
CVCOCavco Indust20190404A39.3517.918.7510.659.167.26
CVCYCentral Vall20190404A95.3557.8234.6238.7623.2019.07
CVECenovus Ener20190404A11.239.523.794.485.735.04
CVEOCIVEO CORPOR20190404A52.6838.4519.6120.7618.8517.69
CVETCovetrus, In20190404A18.4517.073.319.1713.757.90
CVGICommercial V20190404A34.9119.7611.1010.138.669.63
CVGWCalavo Growe20190404A22.3411.281.840.989.3910.26
CVICVR ENERGY,20190404A14.636.663.433.273.233.39
CVIACovia Holdin20190404A80.5843.2625.3325.9817.9317.28
CVLTCommault Sys20190404A12.194.750.251.874.512.88
CVLYCodorus Vall20190404A133.8281.8342.2866.8639.5414.97
CVMCel-Sci Corp20190404A42.4964.8251.9346.2612.8918.56
CVNACarvana Co.20190404A15.048.193.394.104.814.10
CVRChicago Rive20190404A309.7410.3610.3610.360.000.00
CVSCVS HEALTH C20190404A1.931.921.011.170.910.75
CVTICovenant Tra20190404A42.5924.389.7410.2814.6414.10
CVUCPI Aerostru20190404A240.33100.6475.9276.9124.7323.74
CVVCVD Equipmen20190404A265.31276.75247.32254.2229.4222.53
CVXChevron Corp20190404A1.771.320.660.660.660.66
CVYInvesco Zack20190404ETF34.8512.5311.1711.361.361.17
CWCurtiss-Wrig20190404A10.414.612.363.042.251.57
CWBSPDR Bloombe20190404ETF2.021.860.850.811.021.05
CWBCCommunity We20190404A161.1417.84-197.80-197.80215.63215.63
CWBRCohBar, Inc.20190404A165.95114.9761.7677.1853.2137.79
CWCOConsolidated20190404A76.5464.3630.1630.2634.2034.10
CWEBDirexion Dai20190404ETF19.6512.6112.7910.80-0.181.81
CWENClearway Ene20190404A9.905.442.503.012.942.43
CWENAClearway Ene20190404A14.507.315.574.881.742.43
CWHCamping Worl20190404A18.7310.712.613.698.107.02
CWISPDR MSCI AC20190404ETF3.313.842.693.261.150.58
CWKCushman & Wa20190404A11.246.873.223.263.653.61
CWSAdvisorShare20190404ETF52.9358.4558.4558.450.000.00
CWSTCasella Wast20190404A27.8815.069.8112.715.262.35
CWTCalifornia W20190404A12.705.094.425.270.67-0.17
CXDCChina XD Pla20190404A211.23146.82116.12116.1230.7030.70
CXOCONCHO RESOU20190404A8.233.991.582.302.411.68
CXPCOLUMBIA PRO20190404A5.703.971.881.882.082.09
CXSEWisdomTree T20190404ETF19.0010.437.628.282.812.15
CXWCoreCivic, I20190404A8.766.224.275.081.951.14
CYCypress Semi20190404A6.428.281.811.896.476.41
CYANCyanotech Co20190404A222.35146.17146.17146.170.000.00
CYBWisdomTree20190404ETF46.4941.4445.5345.53-4.09-4.09
CYBECyberoptics20190404A101.1549.0039.3239.499.689.51
CYBRCyberArk Sof20190404A12.888.552.062.436.496.12
CYCCCyclacel Pha20190404A166.18188.52153.59158.1134.9330.40
CYCNCyclerion Th20190404A299.74114.9487.9296.5727.0118.36
CYDChina Yuchai20190404A44.9626.7637.8821.83-11.124.93
CYHCommunity He20190404A27.4118.7010.1910.758.517.95
CYRNCYREN Ltd.20190404A336.01177.09151.23146.6225.8530.47
CYRXCryoPort, In20190404A37.5219.64-4.45-3.0424.1022.68
CYTKCytokinetics20190404A37.1327.773.727.6324.0520.13
CZAInvesco Zack20190404ETF21.9217.9917.2517.250.740.75
CZNCCitizens & N20190404A104.40129.2435.0435.1694.2094.08
CZRCaesars Ente20190404A11.1411.363.423.917.947.46
CZWICitizens Com20190404A181.43137.55137.55137.550.000.00
CZZCosan Limite20190404A9.217.092.193.424.903.66
DDominion Ene20190404A1.733.602.512.481.101.12
DACDanaos Corpo20190404A205.74141.46142.74142.74-1.28-1.28
DAIOData I/O Cor20190404A91.6087.16-12.695.2299.8581.94
DAKTDaktronics I20190404A49.6929.6913.3311.1116.3618.58
DALDelta Air Li20190404A2.092.430.700.861.731.58
DALIFirst Trust20190404ETF26.2839.8839.2939.290.580.58
DALTAnfield Capi20190404ETF100.0811.7511.7511.750.000.00
DANDana Incorpo20190404A6.005.921.472.374.453.56
DARDARLING INGR20190404A6.904.601.842.242.762.37
DAREDare Bioscie20190404A142.19125.68100.7998.4424.8927.24
DAUDExchange-Tra20190404ETN50.6350.3250.3250.320.000.00
DAXGlobal X Fun20190404ETF23.4210.0810.0610.060.020.02
DBDeutsche Ban20190404A11.759.26-1.302.9310.556.32
DBAWXtrackers MS20190404ETF18.4316.2614.3916.121.870.14
DBDDiebold Nixd20190404A10.459.511.474.268.055.26
DBEFXtrackers MS20190404ETF3.142.581.912.140.670.44
DBEMXtrackers MS20190404ETF37.8719.8119.5119.750.300.06
DBEUXtrackers MS20190404ETF3.503.182.953.150.230.03
DBEZXtrackers MS20190404ETF8.025.485.175.300.310.19
DBGRXtrackers MS20190404ETF21.0329.3525.7231.373.63-2.02
DBIDesigner Bra20190404A7.254.251.261.602.992.64
DBJPXtrackers MS20190404ETF2.802.792.792.610.000.18
DBLVAdvisorShare20190404ETF67.3854.6222.1314.2432.4940.38
DBVTDBV Technolo20190404A27.9224.32-1.609.1325.9315.21
DBXDropbox, Inc20190404A6.834.831.541.653.293.18
DCARDropCar, Inc20190404A128.83107.7284.1590.9023.5716.82
DCHFExchange-Tra20190404ETN17.07
DCIDonaldson Co20190404A10.713.591.711.591.882.00
DCODucommun Inc20190404A49.4123.007.5612.2915.4410.71
DCOMDime Communi20190404A18.0911.480.821.5510.669.93
DCPDCP Midstrea20190404A12.985.402.222.693.202.71
DCPHDeciphera Ph20190404A42.4614.526.268.908.265.62
DDD3D Systems C20190404A9.579.380.563.628.825.78
DDGProshares Sh20190404ETF46.6924.0424.0424.040.000.00
DDIVFirst Trust20190404ETF20.8912.7712.7712.770.000.00
DDLSWisdomTree D20190404ETF54.9966.5070.7666.50-4.260.00
DDMProShares Ul20190404ETF2.091.960.590.611.371.36
DDSDillards Inc20190404A19.417.502.082.495.425.01
DDWMWisdomTree D20190404ETF17.1827.7327.7527.75-0.02-0.02
DEDeere & Comp20190404A4.522.550.891.201.661.36
DEAEasterly Gov20190404A11.295.761.932.763.833.00
DECKDeckers Outd20190404A14.716.493.103.153.393.35
DEEFXtrackers FT20190404ETF49.9323.2023.2023.200.000.00
DEFInvesco Defe20190404ETF36.6752.4842.4442.4710.0410.01
DEFAiShares Adap20190404ETF21.5554.0597.3454.05-43.290.00
DEIDouglas Emme20190404A4.132.860.801.252.051.61
DELLDell Technol20190404A7.095.492.773.682.721.81
DEMWisdomTree E20190404ETF3.185.204.364.520.860.70
DENNDENNY'S CORP20190404A11.257.97-9.75-4.8917.7212.86
DESWisdomTree U20190404ETF4.057.750.220.517.537.24
DESPDespegar.com20190404A23.4215.624.916.4910.719.13
DEURExchange-Tra20190404ETN14.4113.2910.8311.452.461.85
DEUSXtrackers Ru20190404ETF10.3416.9116.9416.91-0.030.00
DEWWisdomTree G20190404ETF16.238.378.058.780.32-0.41
DFEWisdomTree E20190404ETF5.786.676.696.61-0.030.06
DFENDirexion Dai20190404ETF14.7616.0913.4915.172.600.92
DFFNDIFFUSION PH20190404A244.86148.41120.47127.4127.9421.00
DFINDonnelley Fi20190404A27.8710.964.183.786.797.18
DFJWisdomTree J20190404ETF6.214.063.283.770.790.29
DFNDReality Shar20190404ETF12.8330.2018.5419.7111.6610.49
DFNLDavis Select20190404ETF26.6313.6813.1013.100.580.58
DFSDiscover Fin20190404A2.491.730.590.681.151.05
DFVSiPath US Tre20190404ETF161.77
DGDollar Gener20190404A3.262.060.991.301.070.77
DGAZVelocityShar20190404ETN11.548.983.964.525.024.45
DGBPExchange-Tra20190404ETN15.934.135.285.28-1.15-1.15
DGICADonegal Grou20190404A153.0780.3065.7866.1514.5114.15
DGIIDigi Interna20190404A30.0215.815.224.6710.5911.14
DGLDVelocityShar20190404ETF5.154.802.142.482.672.32
DGLYDigital Ally20190404A145.98224.6386.2684.41138.37140.22
DGPDB Gold Doub20190404ETN33.5225.5027.2026.02-1.71-0.52
DGREWisdomTree T20190404ETF34.7112.1311.3111.610.820.52
DGROiShares Core20190404ETF2.722.551.231.331.321.23
DGRSWisdomTree T20190404ETF21.7212.0611.3411.210.710.84
DGRWWisdomTree T20190404ETF2.741.871.411.460.460.41
DGSWisdomTree E20190404ETF7.375.574.164.611.410.96
DGTSPDR Global20190404ETF9.193.304.513.72-1.21-0.42
DGXQuest Diagno20190404A4.202.511.911.980.600.53
DGZDB Gold Shor20190404ETN89.1662.1962.4462.44-0.25-0.25
DHID.R. Horton20190404A2.9843.7244.0344.30-0.28-0.51
DHILDiamond Hill20190404A105.4252.8638.0444.5114.828.35
DHRDanaher Corp20190404A2.701.690.820.830.870.85
DHSWisdomTree U20190404ETF3.362.792.302.280.490.51
DHTDHT HOLDINGS20190404A22.2818.4715.4315.083.043.39
DHXDHI Group, I20190404A65.2446.6629.0630.9617.6015.70
DIASPDR Dow Jon20190404ETF0.601.110.910.830.200.28
DIALColumbia Div20190404ETF5.055.883.265.422.620.45
DIGProShares Ul20190404ETF4.982.960.771.272.191.68
DIMWisdomTree I20190404ETF19.168.306.956.951.351.35
DINDine Brands20190404A21.069.133.443.735.695.40
DINTDavis Select20190404ETF21.7112.9511.2811.771.671.18
DIODDiodes Inc20190404A15.117.53-0.26-0.547.798.07
DISThe Walt Dis20190404A1.062.531.782.090.750.45
DISCADiscovery, I20190404A4.545.962.942.693.033.28
DISCBDiscovery, I20190404A
DISCKDiscovery, I20190404A4.496.321.220.035.106.30
DISHDISH Network20190404A4.154.672.622.762.051.91
DITAMCON Distri20190404A336.52205.9717.0622.97188.910.24
DIVGlobal X Sup20190404ETF8.9817.8425.3921.56-7.56-3.73
DIVAAGFiQ Hedged20190404ETF60.1611.4314.6915.14-3.26-3.71
DIVBiShares U.S.20190404ETF32.4448.6748.6748.670.000.00
DIVCC-Tracks Exc20190404ETN107.6117.232.87-71.6514.3688.88
DIVOAmplify CWP20190404ETF38.5210.109.5410.100.560.00
DIVYReality Shar20190404ETF41.8035.1732.7933.302.381.87
DJCIETRACS Linke20190404ETN28.7622.0021.6021.600.400.40
DJDInvesco Dow20190404ETF11.228.298.907.73-0.610.57
DJPiPath Bloomb20190404ETN4.343.922.212.361.711.56
DJPYExchange-Tra20190404ETN14.11
DKDelek US Hol20190404A8.734.032.222.121.831.92
DKLDELEK LOGIST20190404A54.2450.7015.4716.5635.2434.14
DKSDick's Sport20190404A5.407.554.005.353.562.22
DLADelta Appare20190404A282.68103.0791.7194.2411.358.83
DLBDolby Labora20190404A8.182.380.330.432.051.95
DLBRVelocityShar20190404ETN89.5651.9826.5951.9825.390.00
DLHCDLH Holdings20190404A149.67219.7193.9394.57125.79125.14
DLNWisdomTree U20190404ETF2.525.426.867.00-1.45-1.59
DLNGDYNAGAS LNG20190404A57.3346.9122.0023.2424.9023.75
DLPHDelphi Techn20190404A18.2016.8813.1013.203.793.68
DLPNDolphin Ente20190404A236.4287.1686.7386.930.430.24
DLRDigital Real20190404A5.552.790.700.892.091.91
DLSWisdomTree I20190404ETF5.576.759.708.82-2.94-2.07
DLTHDuluth Holdi20190404A30.4217.959.8811.258.076.70
DLTRDollar Tree20190404A3.252.000.711.221.290.78
DLXDeluxe Corpo20190404A12.184.631.411.853.222.78
DMACDiaMedica Th20190404A343.65200.78156.34163.2244.4537.56
DMLPDorchester M20190404A58.6927.8819.6319.258.258.63
DMPIDelMar Pharm20190404A151.10107.7578.6379.0929.1228.66
DMRCDigimarc Cor20190404A88.0951.2432.6736.1118.5715.14
DMREDeltaShares20190404ETF51.60
DMRIDeltaShares20190404ETF100.4498.3098.3098.300.000.00
DMRLDeltaShares20190404ETF89.4531.6025.7826.565.835.04
DMRMDeltaShares20190404ETF45.6325.9825.9825.980.000.00
DMRSDeltaShares20190404ETF47.93149.35260.63158.65-111.27-9.30
DNJRGolden Bull20190404A781.81658.24617.01617.0141.2341.23
DNKNDunkin' Bran20190404A6.3215.581.751.9413.8313.65
DNLWisdomTree G20190404ETF15.4912.3213.9713.22-1.65-0.90
DNLIDenali Thera20190404A30.5319.752.262.1817.4917.57
DNNDenison Mine20190404A83.62139.5983.3482.6656.2456.93
DNOWNOW INC.20190404A13.556.902.543.014.363.89
DNRDenbury Reso20190404A45.9935.6021.2523.2014.3512.40
DODiamond Offs20190404A9.718.404.024.434.383.96
DOCPHYSICIANS R20190404A5.804.702.152.492.552.21
DOCUDocuSign, In20190404A9.065.092.142.702.952.38
DOGProShares Sh20190404ETF1.851.980.520.811.461.17
DOGSArrow Dogs o20190404ETF176.63111.01111.01111.010.000.00
DOGZDogness (Int20190404A229.1370.7040.2646.0530.4424.66
DOLWisdomTree I20190404ETF11.8313.3413.3413.340.000.00
DOMODomo, Inc. C20190404A30.6315.686.749.698.945.99
DONWisdomTree U20190404ETF3.873.420.720.742.692.68
DOOWisdomTree i20190404ETF13.698.208.328.32-0.12-0.12
DOOOBRP Inc. Com20190404A20.3612.885.765.967.126.92
DOORMASONITE INT20190404A23.269.435.095.454.343.99
DORMDorman Produ20190404A27.939.403.913.915.495.49
DOVDover Corpor20190404A5.192.700.611.112.091.59
DOWDow Inc.20190404A5.864.262.063.152.201.11
DOXAmdocs Limit20190404A4.703.210.52-0.492.693.70
DPSTDirexion Dai20190404ETF18.245.743.461.562.284.18
DPWDPW Holdings20190404A102.34115.8393.20102.7522.6413.16
DPZDomino's Piz20190404A10.495.352.683.052.672.29
DRADDigirad Corp20190404A425.64274.86253.74260.1121.1114.74
DREDuke Realty20190404A3.393.401.662.261.741.14
DRHDiamondRock20190404A9.477.323.984.373.332.95
DRIDarden Resta20190404A5.002.810.721.292.091.51
DRIODarioHealth20190404A180.33187.06172.56172.5914.5014.48
DRIPDirexion Dai20190404ETF10.288.703.733.864.984.83
DRIVGlobal X Aut20190404ETF28.3639.8231.0738.958.750.87
DRNDirexion Dai20190404ETF66.7029.7318.0012.4811.7317.25
DRNADicerna Phar20190404A23.0526.71-0.420.9327.1325.78
DRQDril-Quip, I20190404A18.628.201.391.506.816.70
DRRMarket Vecto20190404ETN517.56527.70527.70527.700.000.00
DRRXDurect Corp20190404A148.70153.14118.85122.3534.2930.79
DRSKAptus Define20190404ETF10.277.757.387.440.370.31
DRVDirexion Dai20190404ETF33.5439.2729.1437.6010.131.66
DRWWisdomTree G20190404ETF9.764.544.975.18-0.43-0.65
DSDrive Shack20190404A55.5630.7816.9318.8113.8411.97
DSEDuff & Phelp20190404A37.8133.5534.9234.78-1.37-1.23
DSGXDescartes Sy20190404A6.453.791.652.562.131.23
DSIiShares MSCI20190404ETF2.984.412.832.871.581.54
DSKEDaseke, Inc.20190404A37.8526.387.368.4119.0217.97
DSLVVelocityShar20190404ETF15.148.607.176.691.431.91
DSPGDSP Group In20190404A29.7521.317.597.6513.7313.67
DSSDocument Sec20190404A169.21105.9894.9093.0511.0812.93
DSSIDiamond S Sh20190404A47.9231.6728.0030.003.681.67
DSTLDistillate U20190404ETF11.2112.4012.4012.400.000.00
DSWLDeswell Indu20190404A157.3349.5949.5949.590.000.00
DSXDiana Shippi20190404A45.2434.9224.1525.8410.779.07
DTDWisdomTree U20190404ETF3.832.271.932.130.340.14
DTEDTE Energy C20190404A3.913.572.192.421.381.15
DTEADAVIDsTEA In20190404A112.3599.1059.7362.2539.3736.84
DTECALPS Disrupt20190404ETF52.3230.3628.1427.872.222.49
DTHWisdomTree I20190404ETF12.587.226.636.600.590.62
DTILPrecision Bi20190404A114.8053.5636.0135.1217.5518.44
DTNWisdomTree U20190404ETF3.461.861.410.820.451.04
DTODB Crude Oil20190404ETN244.44196.84173.29179.1223.5517.72
DTSSDatasea Inc.20190404A810.06484.32484.32484.320.000.00
DTUSiPath US Tre20190404ETF1384.41
DUGProShares Ul20190404ETF8.579.433.972.395.467.04
DUKDuke Energy20190404A1.422.111.271.470.850.66
DURAVanEck Vecto20190404ETF14.7042.0842.0842.080.000.00
DUSADavis Select20190404ETF22.0111.5212.4812.32-0.96-0.80
DUSLDirexion Dai20190404ETF24.9314.728.1910.586.534.15
DUSTDirexion Dai20190404ETF5.845.321.221.924.103.40
DVADaVita Inc.20190404A5.352.57-0.110.292.682.28
DVAXDynavax Tech20190404A21.4416.4512.3211.684.134.78
DVDDover Motors20190404A176.1774.0172.9972.991.021.02
DVLUFirst Trust20190404ETF60.7475.3639.0339.0336.3436.34
DVNDevon Energy20190404A3.623.181.101.312.081.84
DVOLFirst Trust20190404ETF41.1414.6214.6214.620.000.00
DVPDeep Value E20190404ETF17.0812.1511.8011.800.350.35
DVYiShares Sele20190404ETF1.581.290.600.630.690.66
DVYAiShares Asia20190404ETF22.4921.7142.8121.71-21.100.00
DVYEiShares Emer20190404ETF6.616.216.045.970.170.25
DWASInvesco DWA20190404ETF17.4216.158.588.807.577.35
DWATArrow Invest20190404ETF137.3363.0863.0863.080.000.00
DWCRArrow DWA Co20190404ETF67.88
DWFISPDR Dorsey20190404ETF15.4412.6212.3812.060.250.57
DWLDDavis Select20190404ETF23.2323.06-0.165.7523.2117.31
DWMWisdomTree I20190404ETF10.073.423.133.300.290.12
DWMCAdvisorShare20190404ETF82.2928.0014.0814.0813.9113.91
DWMFWisdomTree I20190404ETF103.6126.8126.8126.810.000.00
DWPPFirst Trust20190404ETF41.5417.7017.4517.490.250.21
DWSHAdvisorShare20190404ETF36.0919.5616.0717.553.492.01
DWSNDawson Geoph20190404A80.9732.016.438.0325.5823.98
DWXSPDR S&P Int20190404ETF5.497.342.893.314.454.02
DXDynex Capita20190404A16.5113.9812.0812.141.901.84
DXCDXC Technolo20190404A4.843.853.023.160.830.69
DXCMDexCom, Inc.20190404A11.737.261.611.915.665.35
DXDProShares Ul20190404ETF3.653.290.971.152.332.14
DXGEWisdomTree G20190404ETF15.588.138.298.34-0.16-0.21
DXJWisdomTree J20190404ETF1.972.080.791.131.280.95
DXJSWisdomTree J20190404ETF26.8415.9514.5514.191.401.76
DXLGDestination20190404A160.76126.87118.56118.128.318.76
DXPEDXP Enterpri20190404A42.4024.354.685.1219.6719.23
DXYNDixie Group20190404A468.32350.77328.10328.1022.6822.68
DYDycom Indust20190404A19.627.962.734.075.233.89
DYLSWisdomTree D20190404ETF11.999.046.196.192.852.85
DYNFBlackRock U.20190404ETF8.6831.3031.1031.100.200.20
DYNTDynatronics20190404A257.81309.74223.73254.5686.0155.18
DZKDirexion Dai20190404ETF36.1047.64-0.5747.6448.210.00
DZSIDASAN Zhone20190404A298.82241.83106.52106.52135.32135.32
DZZDB Gold Doub20190404ETN43.7470.2067.5367.532.672.67
EAElectronic A20190404A3.712.970.411.032.561.94
EAFGrafTech Int20190404A17.527.342.642.504.704.84
EAGGiShares ESG20190404ETF7.893.604.084.10-0.49-0.51
EARNELLINGTON RE20190404A18.769.871.641.828.238.05
EARSAuris Medica20190404A81.85108.6474.1970.0634.4638.58
EASGXtrackers MS20190404ETF18.7820.0020.0020.000.000.00
EASIAmplify EASI20190404ETF12.325.855.855.850.000.00
EASTEASTSIDE DIS20190404A154.78129.1694.10102.5535.0626.61
EATBrinker Inte20190404A9.424.181.471.732.722.45
EBEventbrite,20190404A23.5510.5812.547.53-1.963.05
EBAYeBay Inc20190404A2.686.404.753.611.662.81
EBFEnnis, Inc.20190404A21.7311.537.276.114.275.42
EBIXEbix Inc20190404A21.1112.941.732.3911.2110.55
EBIZGlobal X E-c20190404ETF31.7124.4425.3325.29-0.89-0.85
EBMTEagle Bancor20190404A220.27126.11113.06113.0613.0513.05
EBNDSPDR Bloombe20190404ETF4.153.133.123.120.010.01
EBSEmergent Bio20190404A13.566.002.762.973.263.05
EBSBMeridian Ban20190404A14.8311.7811.5910.500.191.28
EBTCEnterprise B20190404A253.89175.48112.64112.6662.8462.81
ECHiShares MSCI20190404ETF5.428.166.066.412.101.75
ECHOEcho Global20190404A27.8024.276.957.2417.3217.03
ECLEcolab, Inc.20190404A4.302.741.121.161.621.58
ECNSiShares MSCI20190404ETF40.1446.2433.3744.1212.872.12
ECOLUS Ecology,20190404A36.0224.849.8911.0514.9513.79
ECOMCHANNELADVIS20190404A36.6418.360.302.5518.0615.81
ECONColumbia Eme20190404ETF9.095.064.734.910.330.15
ECORelectroCore,20190404A102.2658.7347.7351.4411.007.28
ECPGEncore Capit20190404A25.8012.006.085.755.926.25
ECTECA Marcellu20190404A92.6956.8554.0554.052.802.80
EDConsolidated20190404A3.032.220.891.091.331.13
EDCDirexion Dai20190404ETF6.473.462.262.271.201.19
EDENiShares MSCI20190404ETF30.9319.0118.4818.390.530.62
EDITEditas Medic20190404A16.8119.080.07-0.6819.0119.76
EDIVSPDR S&P Eme20190404ETF15.9212.1310.289.151.852.98
EDNTEdison Natio20190404A196.84131.05131.05131.050.000.00
EDOGALPS Emergin20190404ETF36.4831.9233.4532.34-1.53-0.42
EDOWFirst Trust20190404ETF15.3410.155.705.704.454.45
EDRYEuroDry Ltd.20190404A443.90359.50308.50354.2451.005.25
EDUCEducational20190404A133.15109.99100.00100.009.999.99
EDVVanguard Wor20190404ETF8.984.794.465.400.33-0.61
EDZDirexion Dai20190404ETF5.533.061.531.411.531.65
EEEl Paso Elec20190404A14.834.290.921.223.373.07
EEFTEuronet Worl20190404A12.0011.435.516.145.925.29
EEHELEMENTS Lin20190404ETN2042.46
EELVInvesco S&P20190404ETF24.6814.5313.2614.271.270.26
EEMiShares MSCI20190404ETF2.292.411.051.281.361.13
EEMAiShares MSCI20190404ETF25.6113.817.138.566.685.25
EEMDAAM S&P Emer20190404ETF66.6218.6018.6018.600.000.00
EEMOInvesco S&P20190404ETF81.5654.3654.3654.360.000.00
EEMSiShares MSCI20190404ETF24.5410.2310.8610.84-0.64-0.61
EEMViShares Edge20190404ETF1.922.612.122.100.490.52
EEMXSPDR MSCI Em20190404ETF23.053.093.093.090.000.00
EESWisdomTree U20190404ETF13.426.736.196.310.540.42
EETProShares Ul20190404ETF50.3940.5828.8629.1711.7211.41
EEVProShares Tr20190404ETF7.483.904.594.79-0.69-0.89
EEXEmerald Hold20190404A41.6915.783.894.2911.8811.49
EFAiShares MSCI20190404ETF1.521.490.871.080.620.41
EFADProShares MS20190404ETF21.1925.1227.7127.71-2.59-2.59
EFASGlobal X MSC20190404ETF39.0334.8832.3432.342.552.55
EFAViShares Edge20190404ETF1.511.530.991.160.550.38
EFAXSPDR MSCI EA20190404ETF26.869.7511.3511.35-1.60-1.60
EFCEllington Fi20190404A11.297.48-0.751.518.235.97
EFGiShares MSCI20190404ETF3.202.212.212.130.000.08
EFNLiShares MSCI20190404ETF20.4810.643.805.196.845.45
EFOProShares Ul20190404ETF51.2839.3029.9934.659.304.65
EFOIEnergy Focus20190404A212.51235.5797.55127.10138.02108.47
EFSCEnterprise F20190404A27.6015.298.5610.476.734.82
EFUProShares Tr20190404ETF38.250.000.000.000.000.00
EFViShares MSCI20190404ETF2.022.361.000.911.361.44
EFXEquifax, Inc20190404A4.832.490.561.181.921.31
EFZProShares Tr20190404ETF7.673.733.193.190.540.54
EGANeGain Corpor20190404A27.8814.537.588.986.955.55
EGBNEagle Bancor20190404A20.688.681.932.046.756.64
EGHT8x8, Inc. Co20190404A9.425.380.511.674.873.71
EGLEEagle Bulk S20190404A33.9123.3012.2813.9311.029.37
EGOEldorado Gol20190404A21.9119.727.008.4712.7311.26
EGOVNIC Inc20190404A11.4417.331.212.1916.1215.14
EGPEastGroup Pr20190404A13.397.924.225.703.702.22
EGPTVanEck Vecto20190404ETF80.9860.8454.1656.086.674.75
EGRXEagle Pharma20190404A42.6116.941.591.3215.3415.62
EGYVaalco Energ20190404A59.5734.3231.4131.082.913.24
EHCEncompass He20190404A8.542.730.330.862.401.87
EHTHeHealth, Inc20190404A32.6615.066.207.298.867.77
EIDOiShares MSCI20190404ETF3.916.224.054.492.171.74
EIDXEidos Therap20190404A105.3837.5919.8718.5117.7119.08
EIGEmployers Ho20190404A16.045.080.771.984.313.11
EIGIEndurance In20190404A24.52180.2498.5998.7881.6581.47
EIGREiger BioPha20190404A93.2554.809.1610.6745.6444.13
EIRLiShares MSCI20190404ETF37.1512.0812.7312.75-0.65-0.67
EISiShares MSCI20190404ETF24.1625.7120.6820.685.035.03
EIXEdison Inter20190404A3.142.020.860.971.161.05
EKARIdeanomics N20190404ETF127.6199.2898.2198.571.070.71
EKSOEkso Bionics20190404A55.9240.126.1422.6733.9917.45
ELThe Estee La20190404A4.252.360.911.281.451.09
ELANElanco Anima20190404A4.182.730.570.852.151.88
ELDWisdomTree E20190404ETF41.7518.8925.4525.26-6.57-6.37
ELFe.l.f. Beaut20190404A15.339.782.943.186.836.60
ELGXEndologix In20190404A40.6927.3615.7518.1611.639.20
ELLOEllomay Capi20190404A871.28808.31806.75806.751.561.56
ELMDElectromed,20190404A143.6168.9818.5318.5350.4550.45
ELOXEloxx Pharma20190404A311.49142.36122.85125.9019.5116.46
ELSEquity Lifes20190404A7.343.001.471.751.531.26
ELSEElectro-Sens20190404A480.95409.35409.35409.350.000.00
ELTKEltek Ltd20190404A906.15510.91454.90492.1556.0118.77
ELVTElevate Cred20190404A43.1136.6513.0812.5523.5724.10
ELYCallaway Gol20190404A7.405.251.972.043.283.21
EMAGVanEck Vecto20190404ETF134.1192.3993.5393.53-1.14-1.14
EMANeMagin Corpo20190404A176.07140.55129.69134.4110.856.13
EMBiShares J.P.20190404ETF0.971.300.520.580.790.72
EMBHiShares Inte20190404ETF25.4024.9924.9724.980.020.01
EMCBWisdomTree E20190404ETF50.4930.4930.4930.490.000.00
EMCFEmclaire Fin20190404A350.20
EMCGWisdomTree E20190404ETF45.7016.6116.6016.610.010.00
EMDVProShares MS20190404ETF20.6412.295.985.986.316.31
EMEEMCOR Group,20190404A10.644.161.321.442.832.71
EMFMGlobal X MSC20190404ETF22.0823.7223.7023.650.020.07
EMGFiShares Edge20190404ETF18.4411.8611.1211.320.730.54
EMHYiShares J.P.20190404ETF5.405.855.525.010.330.84
EMIFiShares Emer20190404ETF51.5334.1734.1734.170.000.00
EMIHXtrackers Em20190404ETF201.96200.44200.44200.440.000.00
EMKREmcore Corp20190404A37.4827.2521.7424.185.513.07
EMLEastern Comp20190404A337.53116.5398.17113.0118.363.52
EMLCVanEck Vecto20190404ETF2.972.570.791.161.781.41
EMLPFirst Trust20190404ETF4.243.862.873.220.980.64
EMMFWisdomTree E20190404ETF65.1818.8618.2719.850.59-0.99
EMMSEmmis Commun20190404A413.07402.88380.45383.0522.4319.83
EMNEastman Chem20190404A4.836.291.692.024.594.27
EMPEntergy Miss20190404A26.4524.4721.4421.553.032.92
EMQQEMQQ The Eme20190404ETF8.254.221.852.562.371.67
EMREmerson Elec20190404A1.963.171.411.271.761.90
EMSGXtrackers MS20190404ETF37.470.150.150.150.000.00
EMSHProShares Sh20190404ETF52.163.763.763.760.000.00
EMTLSPDR DoubleL20190404ETF36.6319.6919.6919.690.000.00
EMTYProShares De20190404ETF17.8512.199.439.432.762.76
EMXEMX Royalty20190404A92.46484.7880.0079.80404.78404.98
EMXCiShares MSCI20190404ETF26.7520.0418.2218.141.821.89
ENBEnbridge, In20190404A2.742.310.830.921.481.39
ENBLENABLE MIDST20190404A12.119.203.413.765.795.44
ENDPEndo Interna20190404A13.7813.394.744.978.668.42
ENFRAlerian Ener20190404ETF39.8244.9823.9223.8821.0621.10
ENGENGlobal Cor20190404A551.08404.55397.66398.096.896.45
ENLCENLINK MIDST20190404A8.489.084.746.074.353.02
ENLVEnlivex Ther20190404A526.74411.27246.49251.53164.77159.74
ENOBEnochian Bio20190404A104.8875.516.63-7.4868.8882.99
ENORiShares MSCI20190404ETF16.8018.6118.5918.590.010.01
ENPHEnphase Ener20190404A11.2512.585.715.826.896.78
ENREnergizer Ho20190404A10.465.991.862.524.133.47
ENSEnerSys, Inc20190404A17.066.402.052.524.353.88
ENSGThe Ensign G20190404A26.2120.730.754.0319.9716.69
ENSVEnservco Cor20190404A237.63252.88216.05216.0536.8336.82
ENTGlobal Eagle20190404A72.1174.8661.1261.3913.7313.46
ENTAEnanta Pharm20190404A54.0822.2211.7414.1610.488.06
ENTGEntegris Inc20190404A7.006.51-0.040.196.556.31
ENTRERShares Ent20190404ETF31.2016.2616.6116.26-0.360.00
ENTXEntera Bio L20190404A824.29591.64591.64591.640.000.00
ENVENVESTNET, I20190404A22.0111.396.947.504.453.89
ENVAEnova Intern20190404A24.299.724.435.505.294.22
ENZEnzo Biochem20190404A57.2130.3119.1220.2411.1910.08
ENZLiShares Trus20190404ETF28.1221.269.144.1212.1217.15
EOGEOG Resource20190404A3.902.230.120.222.112.01
EOLSEvolus, Inc.20190404A57.4734.6216.7821.2417.8413.38
EPAMEPAM SYSTEMS20190404A15.075.852.473.113.382.74
EPAYBottomline T20190404A18.597.322.122.035.205.29
EPCEdgewell Per20190404A10.474.861.591.933.272.93
EPDEnterprise P20190404A3.483.671.432.072.251.60
EPHEiShares MSCI20190404ETF4.5915.2015.1115.450.09-0.25
EPIWisdomTree I20190404ETF3.792.221.131.231.080.98
EPIXESSA Pharma20190404A461.46191.78163.29163.0728.4928.71
EPMEvolution Pe20190404A29.8829.719.1216.4620.5813.25
EPOLiShares MSCI20190404ETF4.583.642.212.211.431.43
EPPiShares MSCI20190404ETF2.291.900.801.001.100.90
EPREPR Properti20190404A6.534.061.572.122.481.94
EPRFInnovator S&20190404ETF16.2853.5885.3471.78-31.76-18.20
EPRTEssential Pr20190404A15.2810.967.017.563.953.40
EPSWisdomTree U20190404ETF18.007.817.007.280.810.54
EPSNEpsilon Ener20190404A187.1928.7928.7928.790.000.00
EPUiShares MSCI20190404ETF11.9015.2017.0814.78-1.870.43
EPVProShares Ul20190404ETF23.1818.8917.6918.071.200.82
EPZMEpizyme, Inc20190404A22.7213.718.158.375.565.34
EQEquillium, I20190404A640.61253.12207.32219.1745.8033.95
EQALInvesco Russ20190404ETF5.114.213.614.240.60-0.04
EQBKEquity Bancs20190404A47.8222.984.617.3418.3715.64
EQCEquity Commo20190404A4.512.463.994.29-1.53-1.83
EQHEquitable Ho20190404A4.944.151.601.822.552.33
EQIXEquinix, Inc20190404A7.173.570.701.232.882.34
EQLALPS Equal S20190404ETF7.252.922.632.940.29-0.02
EQMEQM Midstrea20190404A15.589.756.086.803.662.95
EQREquity Resid20190404A3.452.661.061.061.591.60
EQRRProShares Eq20190404ETF14.2521.2114.7517.536.463.69
EQSEquus Total20190404A221.02128.95128.42128.420.530.53
EQTEQT CORP20190404A5.245.58-0.122.005.703.58
EQWLInvesco S&P20190404ETF22.886.466.466.460.000.00
ERAERA GROUP IN20190404A55.3222.39-7.55-0.0829.9422.47
ERFEnerplus Cor20190404A12.1111.493.783.777.707.72
ERIEldorado Res20190404A14.829.171.371.957.807.22
ERIEErie Indemni20190404A25.1410.683.763.846.926.84
ERIIEnergy Recov20190404A24.1924.9210.4710.9114.4414.01
ERMEquityCompas20190404ETF37.6435.6035.5135.600.090.00
EROSEROS INTERNA20190404A21.4914.207.046.947.167.26
ERSXERShares Non20190404ETF111.25140.46140.46140.460.000.00
ERUSiShares MSCI20190404ETF3.002.591.531.701.070.89
ERXDirexion Dai20190404ETF4.474.150.200.923.953.23
ERYDirexion Dai20190404ETF9.255.812.003.093.812.72
ESEversource E20190404A2.132.681.821.920.860.76
ESBKElmira Savin20190404A394.08321.84321.79321.790.050.05
ESCAEscalade Inc20190404A439.94295.23-38.41267.09333.6528.15
ESEESCO Technol20190404A27.1313.715.497.358.226.35
ESEAEuroseas Ltd20190404A195.98108.03103.66105.784.372.24
ESGFlexShares T20190404ETF5.510.645.473.07-4.84-2.43
ESGDiShares Trus20190404ETF12.318.918.838.830.070.07
ESGEiShares, Inc20190404ETF18.378.727.277.411.451.31
ESGGFlexShares S20190404ETF24.7112.0612.0312.060.030.00
ESGNColumbia Sus20190404ETF111.3615.31-138.36-138.36153.67153.67
ESGREnstar Group20190404A56.7321.0313.9513.917.087.12
ESGSColumbia Sus20190404ETF41.8815.3415.3415.340.000.00
ESGUiShares Trus20190404ETF7.025.866.245.58-0.380.29
ESGVVanguard ESG20190404ETF5.570.300.220.250.090.05
ESIElement Solu20190404A10.026.041.573.664.472.37
ESLTElbit System20190404A40.6121.6118.1818.523.433.09
ESMLiShares ESG20190404ETF16.7054.5054.8454.41-0.340.08
ESNTEssent Group20190404A11.495.942.932.703.013.24
ESPEspey Mfg. &20190404A137.0351.79-94.25-94.25146.04146.04
ESPOVanEck Vecto20190404ETF15.739.795.224.594.585.20
ESPREsperion The20190404A31.6017.7910.9112.626.875.16
ESQEsquire Fina20190404A282.8446.6035.2535.4011.3511.19
ESRTEMPIRE STATE20190404A6.554.942.793.032.151.91
ESSEssex Proper20190404A8.463.241.281.611.961.64
ESSAESSA Bancorp20190404A95.53175.4990.1090.1085.3985.39
ESTAEstablishmen20190404A126.5276.7624.0743.7952.6932.98
ESTCElastic N.V.20190404A24.5112.956.568.136.384.82
ESTEEarthstone E20190404A81.3250.9531.9132.0119.0418.94
ESXBCommunity Ba20190404A213.7934.4526.9127.617.546.84
ETEnergy Trans20190404A6.475.233.733.021.502.20
ETFCE*Trade Fina20190404A2.983.381.291.362.102.02
ETHEthan Allen20190404A14.756.491.152.155.344.34
ETHOETF Managers20190404ETF24.0621.7631.3425.37-9.58-3.61
ETMEntercom Com20190404A17.5413.557.258.166.295.38
ETNEaton Corpor20190404A2.394.44-0.24-0.074.684.51
ETONEton Pharmac20190404A500.58345.86341.76341.764.104.10
ETREntergy Corp20190404A2.743.080.840.952.242.13
ETRNEquitrans Mi20190404A6.703.661.452.242.211.42
ETSYEtsy, Inc.20190404A10.0511.377.738.073.643.30
ETTXEntasis Ther20190404A545.60285.03202.30202.3082.7382.73
EUDGWisdomTree E20190404ETF20.9132.1032.3532.35-0.25-0.25
EUDVProShares MS20190404ETF17.3824.2823.5523.550.730.73
EUFNiShares MSCI20190404ETF5.293.812.853.090.950.71
EUMProShares Tr20190404ETF5.555.191.612.273.582.92
EUMFWisdomTree E20190404ETF63.1855.3155.3155.310.000.00
EUMViShares Edge20190404ETF20.317.217.217.210.000.00
EURLDirexion Dai20190404ETF9.858.869.697.91-0.830.95
EURNEURONAV NV20190404A12.499.963.233.766.706.20
EURZXtrackers Eu20190404ETF81.0841.8741.8741.870.000.00
EUSAiShares MSCI20190404ETF4.912.642.522.520.130.12
EUSCWisdomTree E20190404ETF16.8313.229.069.054.164.17
EVEaton Vance20190404A5.273.561.671.991.891.57
EVAEnviva Partn20190404A29.5512.083.486.458.615.64
EVBGEverbridge,20190404A26.5914.626.548.547.696.20
EVBNEvans Bancor20190404A78.1362.6254.4354.618.198.02
EVCEntravision20190404A34.8422.7015.3215.697.376.98
EVEREverQuote, I20190404A90.2457.7619.0428.2638.7129.50
EVFMEvofem Biosc20190404A202.2858.4057.6357.630.760.76
EVGNEVOGENE LTD.20190404A219.90249.46191.01190.8458.4558.62
EVHEvolent Heal20190404A13.867.180.562.046.625.15
EVIEVI Industri20190404A103.6232.6128.2628.884.353.73
EVKEver-Glory I20190404A2399.37922.26910.77919.1711.493.10
EVLOEvelo Biosci20190404A349.20212.5674.6283.88137.95128.69
EVOKEvoke Pharma20190404A59.6259.1224.3428.4134.7430.68
EVOLEvolving Sys20190404A230.47174.93131.67131.6743.2543.25
EVOPEVO Payments20190404A12.106.401.582.994.823.41
EVREvercore Inc20190404A11.775.552.161.093.384.45
EVRGEvergy, Inc.20190404A4.662.920.341.602.581.32
EVRIEveri Holdin20190404A11.109.672.132.057.537.62
EVTCEVERTEC, INC20190404A11.415.742.172.253.563.49
EWEdwards Life20190404A7.504.903.423.611.471.28
EWAiShares MSCI20190404ETF4.624.181.581.772.602.41
EWBCEast-West Ba20190404A7.408.281.331.696.946.59
EWCiShares MSCI20190404ETF3.572.921.501.751.421.17
EWCOInvesco Exch20190404ETF19.4816.8816.8816.880.000.00
EWDiShares MSCI20190404ETF3.8027.0426.9226.890.120.15
EWGiShares MSCI20190404ETF3.593.041.601.771.451.28
EWGSiShares MSCI20190404ETF26.1236.6536.5936.590.060.06
EWHiShares MSCI20190404ETF3.712.601.391.531.211.07
EWIiShares MSCI20190404ETF3.553.622.002.131.631.49
EWJiShares MSCI20190404ETF1.811.420.660.960.760.47
EWJEiShares MSCI20190404ETF8.00
EWJViShares MSCI20190404ETF34.7545.6245.6245.620.000.00
EWKiShares MSCI20190404ETF18.2911.9911.8211.900.170.09
EWLiShares MSCI20190404ETF2.812.301.111.401.190.89
EWMiShares MSCI20190404ETF3.398.104.835.413.283.01
EWMCInvesco S&P20190404ETF21.626.685.845.840.840.84
EWNiShares MSCI20190404ETF3.292.841.952.330.880.51
EWOiShares MSCI20190404ETF15.7816.5617.0016.44-0.450.12
EWPiShares MSCI20190404ETF3.392.631.731.960.900.67
EWQiShares MSCI20190404ETF3.322.571.141.341.421.22
EWREInvesco S&P20190404ETF24.6010.3110.1010.240.210.06
EWSiShares MSCI20190404ETF4.073.932.352.591.571.34
EWSCInvesco S&P20190404ETF49.4722.0921.4921.490.590.59
EWTiShares MSCI20190404ETF2.862.170.901.141.261.02
EWUiShares MSCI20190404ETF2.972.291.151.291.141.00
EWUSiShares MSCI20190404ETF36.6878.4778.4778.470.000.00
EWVProShares Tr20190404ETF87.1771.2571.2571.250.000.00
EWWiShares MSCI20190404ETF2.297.236.246.290.990.96
EWXSPDR S&P Eme20190404ETF8.555.233.914.901.320.33
EWYiShares MSCI20190404ETF1.591.800.700.841.100.96
EWZiShares MSCI20190404ETF2.395.213.453.701.781.54
EWZSiShares MSCI20190404ETF47.2022.8117.5717.345.235.47
EXASExact Scienc20190404A13.967.301.922.305.385.01
EXCExelon Corpo20190404A2.052.441.141.201.301.24
EXELExelixis Inc20190404A4.857.411.321.586.105.84
EXFOEXFO INC.20190404A75.3683.12107.05109.81-23.92-26.69
EXIiShares Glob20190404ETF20.955.294.755.190.540.11
EXKEndeavour Si20190404A41.0939.237.8210.4731.4028.75
EXLSExlService H20190404A27.0111.330.832.4710.508.86
EXPEagle Materi20190404A10.984.021.482.282.541.74
EXPDExpeditors I20190404A5.3911.719.6310.232.091.49
EXPEExpedia Grou20190404A5.092.780.901.251.881.53
EXPIeXp World Ho20190404A117.5973.9247.0561.9226.8712.00
EXPOExponent Inc20190404A20.317.782.372.935.404.85
EXPRExpress, Inc20190404A24.1517.507.4010.0210.107.47
EXRExtra Space20190404A6.125.842.662.743.193.10
EXTNExterran Cor20190404A24.619.212.594.666.624.55
EXTRExtreme Netw20190404A13.1617.884.2411.9513.655.99
EYENational Vis20190404A21.128.514.775.953.792.58
EYEGEyegate Phar20190404A189.56102.0791.8291.9310.2510.14
EYENEyenovia, In20190404A254.1886.1736.5236.9949.6549.19
EYESSecond Sight20190404A84.34185.16144.60150.4540.5634.71
EYLDCambria Emer20190404ETF68.6857.7566.3660.65-8.61-2.90
EYPTEyePoint Pha20190404A101.6866.3550.3051.5816.0414.77
EZAiShares MSCI20190404ETF3.241.670.590.601.081.07
EZJProShares Ul20190404ETF162.18110.18110.18110.180.000.00
EZMWisdomTree U20190404ETF8.034.833.573.721.251.10
EZPWEzcorp Inc20190404A15.1411.262.235.429.045.92
EZUiShare MSCI20190404ETF2.522.240.500.751.741.49
FFord Motor C20190404A10.829.106.386.922.712.18
FAARFirst Trust20190404ETF31.5315.7613.8315.641.930.12
FABFirst Trust20190404ETF34.7714.473.668.2410.816.23
FADFirst Trust20190404ETF24.7515.4813.7613.861.721.62
FAFFirst Americ20190404A7.455.193.894.091.311.10
FALNiShares Fall20190404ETF16.3133.9127.4327.446.476.47
FAMIFarmmi, Inc.20190404A156.61170.4568.8181.73101.6488.72
FANFirst Trust20190404ETF16.168.0010.1611.01-2.16-3.01
FANGDiamondback20190404A6.423.890.540.723.353.17
FARMFarmer Bros20190404A48.0334.759.1511.5825.6023.17
FAROFaro Technol20190404A50.3233.458.059.2625.4024.19
FASDirexion Dai20190404ETF4.023.38-0.342.323.721.06
FASTFastenal Co20190404A2.824.930.911.424.033.51
FATFAT Brands I20190404A208.58379.06355.46355.4623.6023.60
FATEFate Therape20190404A23.9711.203.535.607.675.60
FAUSFirst Trust20190404ETF51.03
FAZDirexion Dai20190404ETF11.2910.384.545.395.844.99
FBFacebook, In20190404A1.741.670.940.820.730.85
FBCFlagstar Ban20190404A14.267.633.444.174.203.46
FBGXUBS AG FI En20190404ETN82.8845.9615.2613.3030.7033.41
FBHSFORTUNE BRAN20190404A3.882.870.530.942.341.93
FBIOFortress Bio20190404A96.1571.5333.1428.6538.4042.88
FBIZFirst Busine20190404A227.7766.6462.7061.753.944.89
FBKFB Financial20190404A47.9723.2413.1714.2710.088.98
FBMFoundation B20190404A33.7517.767.158.1710.619.59
FBMSFirst Bancsh20190404A62.4749.8138.1038.1011.7211.71
FBNCFirst Bancor20190404A27.0611.136.126.435.014.70
FBNDFidelity Tot20190404ETF4.281.601.511.670.09-0.07
FBPFirst BanCor20190404A8.876.541.532.245.004.29
FBSSFauquier Ban20190404A233.76190.15190.15225.660.00-35.51
FBTFirst Trust20190404ETF7.634.642.481.642.153.00
FBZFirst Trust20190404ETF39.6915.0010.3311.184.673.82
FCFranklin Cov20190404A106.1454.4030.1631.9324.2322.46
FCAFirst Trust20190404ETF158.1372.2769.1472.273.140.00
FCALFirst Trust20190404ETF59.6242.8742.8742.870.000.00
FCANFirst Trust20190404ETF18.1916.6012.1312.844.473.76
FCAPFirst Capita20190404A444.82197.77169.55192.4028.225.37
FCAUFIAT CHRYSLE20190404A6.544.961.782.333.182.63
FCBCFirst Commun20190404A89.0528.8218.7520.3710.078.45
FCBPFirst Choice20190404A245.2174.8760.1365.9614.748.90
FCCOFirst Commun20190404A160.5693.1689.7487.793.425.37
FCCY1st Constitu20190404A238.34111.4167.7267.5543.7043.87
FCEFFirst Trust20190404ETF36.8728.9328.9328.930.010.01
FCELFuelCell Ene20190404A103.25152.7189.73107.6362.9845.08
FCFFirst Common20190404A8.556.492.282.784.223.70
FCFSFirstCash, I20190404A27.3912.507.588.544.923.95
FCGFirst Trust20190404ETF6.086.112.702.803.433.33
FCNFTI Consulti20190404A18.527.645.155.392.502.25
FCNCAFirst Citize20190404A39.9320.7311.9213.958.816.78
FCOMFidelity MSC20190404ETF8.065.354.784.950.570.40
FCORFidelity Cor20190404ETF6.847.592.963.234.634.35
FCPTFour Corners20190404A10.0510.927.858.423.072.50
FCTRFirst Trust20190404ETF26.1116.1016.6716.10-0.570.00
FCVTFirst Trust20190404ETF12.737.936.936.961.000.97
FCXFreeport-McM20190404A7.586.683.063.143.633.54
FDBCFidelity D &20190404A482.66317.23317.23317.230.000.00
FDDFirst Trust20190404ETF8.0010.485.785.784.724.71
FDEFFirst Defian20190404A49.1024.6913.4618.3711.236.32
FDEMFidelity Tar20190404ETF18.369.7412.3112.30-2.57-2.56
FDEVFidelity Tar20190404ETF17.154.474.474.470.000.00
FDHYFidelity Hig20190404ETF22.347.605.776.711.820.89
FDISFidelity MSC20190404ETF4.452.292.192.160.100.13
FDIVFirst Trust20190404ETF16.9250.7847.9950.782.790.00
FDLFirst Trust20190404ETF3.422.163.052.12-0.890.04
FDLOFidelity Low20190404ETF10.119.669.339.390.330.27
FDMFirst Trust20190404ETF10.286.536.596.44-0.060.09
FDMOFidelity Mom20190404ETF15.567.853.362.864.494.99
FDNFirst Trust20190404ETF2.181.900.190.131.721.77
FDNIFirst Trust20190404ETF50.75112.6222.8922.8989.7389.73
FDPFresh Del Mo20190404A18.818.663.204.185.464.49
FDRRFidelity Div20190404ETF16.4614.5514.0314.140.520.41
FDSFactset Rese20190404A11.394.080.701.183.382.90
FDTFirst Trust20190404ETF11.554.684.173.920.510.76
FDTSFirst Trust20190404ETF46.0128.7228.7228.720.000.00
FDUSFidus Invest20190404A29.2116.3011.6910.474.735.88
FDVVFidelity Hig20190404ETF14.628.487.817.840.670.65
FDXFedEx Corpor20190404A4.003.322.122.261.201.06
FEFirstEnergy20190404A2.563.530.991.442.552.10
FEIMFrequency El20190404A167.3826.2325.9125.580.320.65
FELEFranklin Ele20190404A25.2211.165.476.305.704.86
FEMFirst Trust20190404ETF8.129.522.232.237.297.29
FEMBFirst Trust20190404ETF45.7032.2837.2025.78-4.926.49
FEMSFirst Trust20190404ETF47.3166.2060.2060.036.006.17
FENCFennec Pharm20190404A164.0077.2116.7217.3360.4959.87
FENYFidelity MSC20190404ETF5.8410.338.7210.211.620.12
FEPFirst Trust20190404ETF9.827.526.367.131.160.39
FETFORUM ENERGY20190404A20.4616.916.649.3010.277.61
FEULCredit Suiss20190404ETN75.0451.3457.2157.18-5.87-5.84
FEUZFirst Trust20190404ETF45.8748.6648.6648.660.000.00
FEXFirst Trust20190404ETF3.111.281.291.23-0.010.05
FEYEFireEye, Inc20190404A6.225.671.211.704.463.97
FEZSPDR EURO ST20190404ETF2.662.370.610.871.761.50
FFFuture Fuel20190404A26.3911.173.693.747.487.43
FFBCFirst Financ20190404A16.697.213.654.313.562.91
FFBWFFBW, Inc. C20190404A169.3789.6233.5333.5356.0956.09
FFEUBarclays ETN20190404ETN40.1325.7521.7221.904.033.85
FFGFBL Financia20190404A59.8219.4011.4111.887.987.51
FFHGFormula Foli20190404ETF38.3221.3319.5121.131.820.20
FFHLFuwei Films20190404A264.58142.30102.23106.4440.0735.86
FFICFlushing Fin20190404A28.6227.448.278.2119.1719.23
FFINFirst Financ20190404A19.216.862.712.694.164.17
FFIUUVA Unconstr20190404ETF56.4722.8122.8122.810.000.00
FFIVF5 Networks20190404A7.383.821.511.742.312.08
FFNWFirst Financ20190404A73.0733.1037.6718.74-4.5714.36
FFRFirst Trust20190404ETF36.3518.4118.4118.410.000.00
FFSGFormulaFolio20190404ETF44.8628.0627.9927.990.080.08
FFTGFormulaFolio20190404ETF42.6518.4912.2618.026.230.47
FFTIFormulaFolio20190404ETF40.3729.1729.1729.170.000.00
FFTYInnovator IB20190404ETF4.144.380.543.143.841.25
FFWMFirst Founda20190404A24.4413.281.53-0.1511.7613.43
FGFGL Holdings20190404A13.1312.405.625.666.776.74
FGBIFIRST GUARAN20190404A598.59412.38380.33407.2432.055.14
FGDFirst Trust20190404ETF13.6016.089.079.847.016.24
FGENFibroGen, In20190404A22.8222.255.406.8616.8415.38
FGMFirst Trust20190404ETF19.005.215.215.210.000.00
FHBFirst Hawaii20190404A5.4815.9718.5016.70-2.505.05
FHKFirst Trust20190404ETF97.7260.8160.8160.810.000.00
FHLCFidelity MSC20190404ETF4.505.043.465.261.58-0.22
FHNFirst Horizo20190404A7.1411.788.809.012.992.78
FIFRANKS INTER20190404A18.5313.987.167.416.826.56
FIBKFirst Inters20190404A13.564.721.451.693.273.03
FIBRiShares Edge20190404ETF17.1411.2511.2511.250.000.00
FICOFair Isaac C20190404A17.567.142.843.544.303.60
FIDFirst Trust20190404ETF130.61133.86132.58132.581.281.28
FIDIFidelity Int20190404ETF29.8313.9013.9013.900.000.00
FIDUFidelity MSC20190404ETF4.924.561.912.162.652.40
FIEEFI Enhanced20190404ETN83.7760.3060.3160.260.000.04
FIHDUBS AG FI En20190404ETN71.8636.7136.0636.250.650.45
FILLiShares MSCI20190404ETF41.0930.5331.0631.06-0.53-0.53
FINXGlobal X Fun20190404ETF23.599.047.858.061.190.98
FISFidelity Nat20190404A1.743.402.692.670.720.74
FISIFinancial In20190404A94.3437.1726.6528.8210.528.35
FISVFiserv Inc20190404A2.052.040.480.811.561.22
FITFitbit, Inc.20190404A16.8913.637.327.806.325.84
FITBFifth Third20190404A3.773.820.980.672.843.14
FIVAFidelity Int20190404ETF81.7552.1552.1552.150.000.00
FIVEFive Below,20190404A10.065.753.373.442.382.31
FIVGDefiance Nex20190404ETF10.208.888.81-37.010.0745.88
FIVNFIVE9, INC.20190404A19.6910.055.195.864.864.19
FIWFirst Trust20190404ETF10.4110.099.779.870.320.22
FIXComfort Syst20190404A16.925.932.432.813.503.13
FIXDFirst Trust20190404ETF6.212.231.962.080.270.15
FIXXHomology Med20190404A75.4128.1615.9219.8912.248.27
FIZZNational Bev20190404A21.2516.536.038.2710.498.26
FJPFirst Trust20190404ETF39.2825.0124.5424.510.470.50
FKOFirst Trust20190404ETF65.7199.09158.42199.44-59.33-100.35
FKUFirst Trust20190404ETF63.5676.92-1.63-2.9178.5479.83
FLFoot Locker,20190404A4.102.571.181.471.391.10
FLAGFLAG-Forensi20190404ETF63.9017.46-2.4359.8219.89-42.35
FLATiPath US Tre20190404ETF288.10178.27178.27178.270.000.00
FLAUFranklin FTS20190404ETF496.65388.78388.78388.780.000.00
FLAXFranklin FTS20190404ETF70.906.486.556.55-0.06-0.06
FLBLFranklin Lib20190404ETF29.7626.8526.8526.850.000.00
FLBRFranklin FTS20190404ETF36.0519.3017.6619.301.640.00
FLCHFranklin FTS20190404ETF18.0711.189.0910.842.090.34
FLCOFranklin Lib20190404ETF20.6519.4519.4519.450.000.00
FLDMFluidigm Cor20190404A18.3411.863.255.998.625.87
FLDRFidelity Low20190404ETF2.891.711.731.73-0.02-0.02
FLEEFranklin FTS20190404ETF9.55
FLEHFranklin FTS20190404ETF29.13
FLEUBarclays ETN20190404ETN53.66
FLEXFlex Ltd. Or20190404A9.657.682.953.444.734.24
FLFRFranklin FTS20190404ETF7.468.178.178.170.000.00
FLGBFranklin FTS20190404ETF21.1916.8416.8416.840.000.00
FLGECredit Suiss20190404ETN30.5519.2414.3519.264.89-0.03
FLGRFranklin FTS20190404ETF13.5413.9513.9513.950.000.00
FLGTFulgent Gene20190404A364.60690.92176.69176.69514.23514.23
FLHKFranklin FTS20190404ETF21.8823.9223.9223.920.000.00
FLHYFranklin Lib20190404ETF35.0918.4518.4518.450.000.00
FLIAFranklin Lib20190404ETF36.4112.1912.1912.190.000.00
FLICFirst of Lon20190404A26.0712.870.080.5212.7912.35
FLINFranklin FTS20190404ETF23.5221.23-30.14-30.1451.3751.37
FLIRFlir Systems20190404A6.294.60-0.76-0.495.365.09
FLIYFranklin FTS20190404ETF12.7013.0813.0813.080.000.00
FLJHFranklin FTS20190404ETF26.0025.5325.5325.530.000.00
FLJPFranklin FTS20190404ETF21.9712.6311.6612.630.980.00
FLKRFranklin FTS20190404ETF65.8142.0442.0442.040.000.00
FLLFull House R20190404A167.22119.8735.0585.4584.8234.42
FLLAFranklin FTS20190404ETF114.8448.6448.6448.640.000.00
FLLVFranklin Lib20190404ETF34.9750.0950.0950.090.000.00
FLMFirst Trust20190404ETF78.447.717.717.710.000.00
FLMBFranklin Lib20190404ETF30.4634.6934.6934.690.000.00
FLMIFranklin Lib20190404ETF48.67
FLMNFalcon Miner20190404A117.01112.6130.1331.9482.4880.67
FLMXFranklin FTS20190404ETF66.8875.3075.3075.300.000.00
FLNFirst Trust20190404ETF40.7425.2524.4624.460.790.79
FLNTFluent, Inc.20190404A30.2924.449.0810.5315.3713.92
FLOFlowers Food20190404A5.114.070.450.393.623.68
FLOTiShares Floa20190404ETF1.971.201.121.130.080.06
FLOWSPX FLOW, In20190404A24.658.350.573.267.785.09
FLQDFranklin Lib20190404ETF21.966.956.566.560.390.39
FLQEFranklin Lib20190404ETF24.2217.529.5917.527.930.00
FLQGFranklin Lib20190404ETF40.320.00
FLQHFranklin Lib20190404ETF32.1412.6012.6012.600.000.00
FLQLFranklin Lib20190404ETF8.538.637.818.160.820.47
FLQMFranklin Lib20190404ETF18.2682.7882.7882.780.000.00
FLQSFranklin Lib20190404ETF20.755.346.577.79-1.23-2.45
FLRFluor Corpor20190404A4.664.462.432.842.031.62
FLRNSPDR Bloombe20190404ETF3.271.511.071.110.440.40
FLRTPacific Glob20190404ETF47.6543.1414.8623.7628.2919.39
FLRUFranklin FTS20190404ETF64.0842.4942.4942.490.000.00
FLSFlowserve Co20190404A6.372.610.500.622.111.99
FLSAFranklin FTS20190404ETF53.4657.0257.0257.020.000.00
FLSWFranklin FTS20190404ETF43.8313.758.848.844.914.91
FLTFleetCor Tec20190404A6.652.490.620.851.871.63
FLTBFidelity Lim20190404ETF12.7911.9311.9211.920.010.01
FLTRVanEck Vecto20190404ETF5.865.083.555.081.530.00
FLTWFranklin FTS20190404ETF77.2773.6873.6873.680.000.00
FLWS1-800-FLOWER20190404A15.5399.9247.5648.9452.3650.98
FLXNFlexion Ther20190404A29.8514.482.113.5212.3810.97
FLXSFlexsteel In20190404A105.2041.977.338.4634.6433.51
FLZAFranklin FTS20190404ETF30.4322.1822.1622.180.020.00
FMiShares MSCI20190404ETF13.318.715.646.553.072.16
FMAOFarmers & Me20190404A408.51205.59154.12172.7951.4832.80
FMATFidelity MSC20190404ETF6.173.734.865.30-1.13-1.56
FMBFirst Trust20190404ETF11.064.754.825.52-0.07-0.77
FMBHFirst Mid Ba20190404A61.4250.7732.3534.1418.4216.63
FMBIFirst Midwes20190404A6.2010.190.902.099.298.10
FMCFMC Corporat20190404A5.526.340.671.465.674.88
FMCIForum Merger20190404A69.6520.1120.1120.110.000.00
FMFFirst Trust20190404ETF34.7729.2829.0529.050.230.23
FMHIFirst Trust20190404ETF47.2449.1949.1949.190.000.00
FMKFirst Trust20190404ETF27.6713.408.098.965.314.43
FMNBFarmers Nati20190404A80.6363.9654.4961.899.472.07
FNFabrinet20190404A21.019.426.006.283.423.14
FNBF.N.B. Corp20190404A9.0412.854.394.648.478.24
FNCBFNCB Bancorp20190404A175.7984.0481.5881.502.462.54
FNCLFidelity MSC20190404ETF4.313.260.671.382.601.88
FNDFloor & Deco20190404A9.995.042.252.022.793.02
FNDASchwab Funda20190404ETF5.856.793.656.663.150.14
FNDBSchwab Funda20190404ETF15.356.556.136.080.420.47
FNDCSchwab Funda20190404ETF13.156.726.006.240.710.48
FNDESchwab Funda20190404ETF5.744.163.453.530.710.63
FNDFSchwab Funda20190404ETF4.404.254.044.060.210.18
FNDXSchwab Funda20190404ETF3.952.682.522.510.160.17
FNFFidelity Nat20190404A4.755.223.103.442.111.79
FNGDMicroSectors20190404ETN15.758.77-2.765.8111.532.96
FNGOMicroSectors20190404ETN16.3570.8670.8670.860.000.00
FNGUMicroSectors20190404ETN15.168.524.085.754.442.77
FNGZMicroSectors20190404ETN26.59106.1464.81101.9841.334.16
FNHCFedNat Holdi20190404A77.7415.8516.3512.07-0.503.78
FNIFirst Trust20190404ETF14.0927.9826.4326.561.541.41
FNJNFinjan Holdi20190404A88.1861.3050.1151.1311.1910.18
FNKFirst Trust20190404ETF43.5324.3523.9024.370.45-0.02
FNKOFunko, Inc.20190404A25.8215.464.735.8610.739.60
FNLCFirst Bancor20190404A120.8279.7965.8165.8113.9813.98
FNVFranco-Nevad20190404A4.653.461.541.871.921.59
FNWBFirst Northw20190404A253.14167.39157.76160.219.637.18
FNXFirst Trust20190404ETF9.236.803.753.073.043.73
FNYFirst Trust20190404ETF40.9030.2230.1530.170.070.05
FOCSFocus Financ20190404A61.3521.6213.5614.058.067.57
FOEFerro Corpor20190404A8.585.720.651.235.074.49
FOLDAmicus Thera20190404A8.4512.491.897.5810.604.93
FONRFonar Corpor20190404A43.8636.4620.7723.8215.7012.64
FORForestar Gro20190404A151.1560.7754.5554.826.225.95
FORDForward Indu20190404A258.87177.97115.43128.1862.5349.79
FORKFuling Globa20190404A365.05205.83100.64160.64105.1945.19
FORMFormFactor I20190404A17.6526.233.715.0822.5121.15
FORRForrester Re20190404A84.1721.2710.4310.6910.8410.58
FOSLFossil Group20190404A10.2811.51-0.581.2712.0910.24
FOVLiShares Focu20190404ETF9.467.502.303.785.203.72
FOXFox Corporat20190404A3.232.860.460.812.402.05
FOXAFox Corporat20190404A3.273.471.181.392.292.08
FOXFFox Factory20190404A23.1811.122.562.968.568.16
FPAFirst Trust20190404ETF76.0852.6352.6352.630.000.00
FPACFar Point Ac20190404A20.06
FPAYFlexShopper,20190404A219.59124.8294.6294.6530.2030.17
FPEFirst Trust20190404ETF5.354.293.913.940.370.34
FPEIFirst Trust20190404ETF11.095.795.695.690.100.10
FPHFive Point H20190404A44.1023.2515.0613.068.1910.18
FPIFarmland Par20190404A33.4219.3010.3811.728.917.57
FPRXFive Prime T20190404A39.1031.4213.8514.4517.5716.97
FPXFirst Trust20190404ETF3.874.513.174.511.340.01
FPXEFirst Trust20190404ETF15.20
FPXIFirst Trust20190404ETF39.4124.3324.3324.330.000.00
FQALFidelity Qua20190404ETF11.1412.629.1110.463.512.16
FRFirst Indust20190404A4.284.171.301.412.862.76
FRAKVanEck Vecto20190404ETF45.2322.8521.9423.090.91-0.24
FRANFrancesca''s20190404A56.2054.6140.2140.6614.3913.95
FRBAFirst Bank20190404A204.78177.46176.12176.121.341.34
FRBKRepublic Fir20190404A43.0225.3012.2115.7813.099.51
FRCFirst Republ20190404A5.483.271.381.591.891.68
FRDFriedman Ind20190404A150.72556.8174.0774.14482.74482.68
FRELFidelity MSC20190404ETF4.804.273.673.990.610.29
FRGIFiesta Resta20190404A21.8715.453.344.3812.1211.07
FRIFirst Trust20190404ETF6.174.460.654.253.810.21
FRLGLarge Cap Gr20190404ETN60.8842.6642.5942.590.070.07
FRMEFirst Mercha20190404A13.333.670.310.853.362.82
FROFrontline Lt20190404A14.8913.096.926.306.166.77
FRPHFRP Holdings20190404A265.4170.5368.3268.322.222.21
FRPTFreshpet, In20190404A27.0813.650.710.7412.9412.91
FRTFederal Real20190404A8.576.293.263.633.042.66
FRTAForterra, In20190404A60.4912.637.298.525.334.11
FSBFranklin Fin20190404A59.2525.0516.1816.218.878.84
FSBCFSB Bancorp,20190404A462.20
FSBWFS Bancorp,20190404A197.4499.3784.5895.9414.793.43
FSCTForeScout Te20190404A27.6811.535.506.326.025.21
FSFGFirst Saving20190404A169.28112.44112.44112.440.000.00
FSIFlexible Sol20190404A187.5269.5765.7869.303.790.27
FSKFS KKR Capit20190404A16.4515.4613.1412.992.432.58
FSLRFirst Solar,20190404A6.884.771.771.823.002.95
FSMFORTUNA Silv20190404A29.7825.1915.0616.1010.139.09
FSMBFirst Trust20190404ETF24.7024.6724.6724.670.000.00
FSMDFidelity Sma20190404ETF22.8513.1213.1213.120.000.00
FSPFranklin Str20190404A19.4811.797.288.304.513.50
FSSFederal Sign20190404A16.739.664.904.944.764.72
FSTAFidelity MSC20190404ETF3.963.952.492.541.461.42
FSTRFoster (Lb)20190404A77.2517.6113.5712.204.055.41
FSVFirstService20190404A24.3116.139.227.686.918.45
FSZFirst Trust20190404ETF12.664.284.284.280.000.00
FTAFirst Trust20190404ETF3.263.892.662.771.241.12
FTACFinTech Acqu20190404A71.1071.0270.4970.490.530.53
FTAGFirst Trust20190404ETF68.9633.3933.3933.390.000.00
FTAIFortress Tra20190404A21.5020.4717.3117.523.162.95
FTCFirst Trust20190404ETF4.424.856.044.50-1.190.35
FTCHFarfetch Lim20190404A14.669.204.055.945.153.27
FTCSFirst Trust20190404ETF2.793.382.632.790.760.59
FTDRfrontdoor, i20190404A30.8213.2910.2810.213.013.08
FTECFidelity MSC20190404ETF2.571.480.730.830.750.65
FTEKFuel Tech, I20190404A133.4699.5081.1778.3318.3321.17
FTFTFuture FinTe20190404A299.63448.06447.67447.460.390.59
FTGCFirst Trust20190404ETF11.6510.749.349.391.401.35
FTHIFirst Trust20190404ETF22.8016.5316.3316.330.200.20
FTITechnipFMC p20190404A4.203.951.151.692.802.26
FTKFlotek Indus20190404A33.5927.439.805.1917.6322.24
FTLBFirst Trust20190404ETF24.5014.1914.1914.190.000.00
FTLSFirst Trust20190404ETF15.719.289.779.74-0.49-0.46
FTNTFortinet, In20190404A5.224.041.171.092.882.95
FTRFrontier Com20190404A39.8433.7613.5814.9320.1818.83
FTRIFirst Trust20190404ETF98.1525.6226.9126.91-1.29-1.29
FTSFortis Inc.20190404A2.842.590.971.121.621.48
FTSDFranklin Lib20190404ETF6.676.425.955.950.480.48
FTSIFTS Internat20190404A38.9316.109.799.656.316.45
FTSLFirst Trust20190404ETF3.362.081.901.890.180.19
FTSMFirst Trust20190404ETF1.671.151.151.150.000.00
FTVFortive Corp20190404A3.681.680.360.421.321.26
FTXDFirst Trust20190404ETF49.3222.3322.3322.330.000.00
FTXGFirst Trust20190404ETF56.003.85-0.74-0.744.594.59
FTXHFirst Trust20190404ETF50.1718.855.775.7713.0913.09
FTXLFirst Trust20190404ETF46.6721.8417.9018.143.943.70
FTXNFirst Trust20190404ETF56.5240.1838.4739.321.720.86
FTXOFirst Trust20190404ETF4.725.952.413.403.542.55
FTXRFirst Trust20190404ETF8.7412.528.458.454.074.07
FUDE-TRACS UBS20190404ETN151.29
FUEAB Svensk Ek20190404ETN2393.44
FULH.B. Fuller20190404A10.974.780.921.483.863.30
FULTFulton Finan20190404A6.626.800.641.886.174.93
FUMBFirst Trust20190404ETF20.046.626.626.620.000.00
FUNCedar Fair,20190404A25.7214.059.8310.874.223.17
FUNCFirst United20190404A129.5198.2149.0549.0549.1549.15
FUNDSprott Focus20190404A21.3417.3011.8711.875.435.43
FUSBFirst US Ban20190404A324.14195.73222.84222.80-27.11-27.07
FUTProShares Ma20190404ETF20.4820.1518.1618.161.991.99
FUTYFidelity MSC20190404ETF3.856.264.434.441.831.82
FUVArcimoto, In20190404A89.1681.5646.2059.7335.3621.83
FVFirst Trust20190404ETF8.124.943.814.041.130.90
FVALFidelity Val20190404ETF17.8414.9813.6313.631.351.35
FVCFirst Trust20190404ETF23.4512.7012.2312.310.470.39
FVCBFVCBankcorp,20190404A125.9752.3052.1652.160.140.14
FVDFirst Trust20190404ETF3.173.442.942.990.500.45
FVEFive Star Se20190404A205.82268.51210.93232.6457.5835.87
FVLFirst TrustV20190404ETF24.5911.5411.5411.540.000.00
FWDBAdvisorShare20190404ETF68.3132.5932.5932.590.000.00
FWONALiberty Medi20190404A23.3312.59-0.55-1.3113.1513.90
FWONKLiberty Medi20190404A14.9612.3716.118.83-3.743.53
FWRDForward Air20190404A30.446.383.663.542.732.84
FXDFirst Trust20190404ETF5.537.437.757.76-0.32-0.33
FXGFirst Trust20190404ETF4.344.403.293.411.100.98
FXHFirst Trust20190404ETF5.963.662.021.701.631.95
FXIiShares Chin20190404ETF2.209.485.428.704.070.84
FXLFirst Trust20190404ETF4.624.172.833.141.341.03
FXNFirst Trust20190404ETF8.428.284.524.753.763.53
FXOFirst Trust20190404ETF4.006.074.664.941.491.21
FXPProShares Ul20190404ETF3.642.200.911.021.291.18
FXRFirst Trust20190404ETF4.582.812.312.550.500.27
FXUFirst Trust20190404ETF5.0310.740.561.8210.188.92
FXZFirst Trust20190404ETF5.246.37-1.26-1.177.637.54
FYCFirst Trust20190404ETF14.469.739.8810.13-0.14-0.39
FYLDCambria Fore20190404ETF19.5311.3411.3411.340.000.00
FYTFirst Trust20190404ETF31.4817.8914.5015.163.392.73
FYXFirst Trust20190404ETF8.743.460.220.193.243.27
GGENPACT LIMI20190404A4.732.730.991.391.731.33
GAACambria Glob20190404ETF28.8727.8215.0215.9812.8011.84
GABCGerman Ameri20190404A31.0613.325.175.578.147.75
GAIAGaia, Inc. C20190404A43.4030.695.888.5024.8022.18
GAINGladstone In20190404A13.059.727.917.401.812.32
GALSPDR SSgA Gl20190404ETF37.6920.6720.6520.660.020.01
GALTGalectin The20190404A66.2743.334.587.1638.7536.17
GAMRETFMG Video20190404ETF45.6332.7731.9232.610.850.16
GARSGarrison Cap20190404A30.8547.8814.2714.7133.6033.16
GASSStealthGas,20190404A62.1654.7157.1157.58-2.40-2.87
GATXGATX Corpora20190404A29.849.465.185.884.283.57
GAZiPath Series20190404ETN63.1942.1739.2259.702.96-17.52
GBCIGlacier Banc20190404A16.177.593.934.683.662.91
GBDCGolub Capita20190404A11.345.513.413.752.091.76
GBFiShares Gove20190404ETF10.2011.0311.0311.030.000.00
GBILGoldman Sach20190404ETF1.031.211.251.25-0.04-0.04
GBLGAMCO Invest20190404A114.2885.0475.5074.219.5410.83
GBLIGlobal Indem20190404A317.06198.94194.22191.494.717.44
GBRNew Concept20190404A164.75120.1285.87110.5034.259.62
GBTGlobal Blood20190404A19.9211.015.916.275.114.75
GBUYGoldman Sach20190404ETF14.479.249.859.78-0.62-0.55
GBXThe Greenbri20190404A18.689.374.544.824.834.54
GCAPGain Capital20190404A25.6015.884.845.9111.049.96
GCBCGreene Count20190404A132.4591.6089.5889.582.022.02
GCEClaymore/Rob20190404ETN1313.02853.91853.91853.910.000.00
GCIGannett Co.,20190404A9.877.663.513.834.163.84
GCOGenesco Inc.20190404A18.766.191.473.414.722.79
GCOWPacer Global20190404ETF38.4221.1320.8220.820.320.32
GCPGCP Applied20190404A15.438.802.882.935.925.88
GDGeneral Dyna20190404A3.642.090.681.081.421.01
GDATGoldman Sach20190404ETF11.3121.3118.1619.553.151.76
GDDYGoDaddy Inc20190404A6.823.060.250.682.822.38
GDENGolden Enter20190404A38.3722.411.103.4621.3118.95
GDMAGadsden Dyna20190404ETF19.5919.7119.7919.71-0.080.00
GDNAGoldman Sach20190404ETF16.8311.8411.8811.91-0.04-0.07
GDOTGreen Dot Co20190404A14.485.843.323.812.522.03
GDPGoodrich Pet20190404A281.69114.4288.29110.6426.133.78
GDVDPrincipal Ac20190404ETF17.44184.15187.61187.61-3.47-3.47
GDXVanEck Vecto20190404ETF4.503.931.021.322.902.60
GDXJVanEck Vecto20190404ETF3.212.870.850.722.022.13
GEGeneral Elec20190404A9.977.935.595.822.342.11
GECGreat Elm Ca20190404A349.75125.4789.3490.2636.1335.21
GECCGreat Elm Ca20190404A46.4031.2114.1414.1417.0717.07
GEFGreif, Inc.20190404A16.045.23-2.21-2.967.448.20
GEFBGreif, Inc.20190404A158.1184.8431.0136.6853.8348.16
GELGenesis Ener20190404A12.866.494.544.051.952.44
GEMGoldman Sach20190404ETF10.046.034.795.021.241.01
GENGenesis Heal20190404A96.2581.3666.3470.2415.0211.12
GENCGencor Indus20190404A202.53130.22106.83106.8323.4023.40
GENYPrincipal Mi20190404ETF40.3222.3812.6312.479.759.91
GEOThe GEO Grou20190404A10.756.473.633.622.852.86
GEOSGeospace Tec20190404A126.3354.7725.2721.0429.5033.73
GERNGeron Corp20190404A57.6449.2334.9034.0614.3115.15
GESGuess?, Inc.20190404A7.425.542.822.962.722.58
GEVOGevo, Inc.20190404A70.6749.4232.7536.1316.6713.29
GFEDGuaranty Fed20190404A324.3033.79-156.75-156.75190.55190.55
GFFGriffon Corp20190404A19.6212.051.173.0810.888.97
GFINGoldman Sach20190404ETF16.1411.9411.9311.960.01-0.02
GFNGeneral Fina20190404A114.8777.7947.2462.8130.5514.98
GGGGraco Inc20190404A7.253.011.551.711.461.30
GHGuardant Hea20190404A23.3014.293.906.9610.397.33
GHCGRAHAM HOLDI20190404A31.9713.287.999.235.233.99
GHLGreenhill &20190404A20.008.594.144.544.454.06
GHMGraham Corpo20190404A222.71136.17134.42136.171.750.00
GHYBGoldman Sach20190404ETF6.952.0752.842.07-50.770.00
GHYGiShares US &20190404ETF7.226.766.626.240.130.52
GIBCGI Inc.20190404A4.175.231.673.623.561.61
GIFIGulf Island20190404A82.0176.8424.0825.5252.7751.32
GIGBGoldman Sach20190404ETF6.077.085.156.171.940.91
GIGMGigaMedia Lt20190404A87.8071.946.0523.1365.8948.80
GIISPDR S&P Glo20190404ETF11.855.405.295.320.100.08
GIIIG-Iii Appare20190404A12.627.190.801.756.395.44
GILGildan Activ20190404A3.372.721.301.481.411.23
GILDGilead Scien20190404A1.632.010.690.661.321.35
GILTGilat Satell20190404A30.0026.9318.9818.947.957.99
GISGeneral Mill20190404A2.153.762.262.471.511.30
GKOSGlaukos Corp20190404A23.868.80-0.352.929.155.87
GLADGladstone Ca20190404A19.0823.6113.2113.9410.409.66
GLBSGlobus Marit20190404A104.1363.3141.4644.8621.8618.45
GLBYWisdomTree Y20190404ETF55.81
GLBZGlen Burnie20190404A177.4959.7659.7659.760.000.00
GLDDGreat Lakes20190404A14.6112.501.082.3811.4210.12
GLDICredit Suiss20190404ETF81.2466.1064.5464.541.561.56
GLGTD Holdings,20190404A167.61105.3471.0276.8434.3228.50
GLIBAGCI Liberty,20190404A11.304.932.222.602.712.32
GLMDGalmed Pharm20190404A122.5760.0417.3219.9842.7140.06
GLNGGolar LNG Lt20190404A8.335.940.621.305.314.64
GLOBGLOBANT S.A.20190404A25.539.834.393.365.446.47
GLOGGASLOG LTD20190404A12.955.927.629.22-1.70-3.30
GLOPGASLOG PARTN20190404A22.2614.6110.5410.554.074.06
GLPGlobal Partn20190404A31.9228.5316.3816.1312.2712.44
GLPIGaming and L20190404A3.904.152.272.201.891.95
GLREGreenlight C20190404A19.9140.6329.6829.4610.9811.20
GLTGlatfelter20190404A20.9710.744.354.416.396.34
GLUUGlu Mobile I20190404A9.308.802.532.726.286.09
GLWCorning Inco20190404A3.074.271.922.122.352.15
GLYCGlycoMimetic20190404A48.4117.9822.5926.85-4.61-8.88
GMGeneral Moto20190404A2.602.380.690.891.691.50
GMANGoldman Sach20190404ETF15.406.444.954.571.491.87
GMDAGamida Cell20190404A479.75321.86275.38287.5646.4834.30
GMEGameStop Cor20190404A10.188.443.574.164.864.27
GMEDGLOBUS MEDIC20190404A16.232.580.640.921.941.66
GMFSPDR S&P Eme20190404ETF21.7711.609.949.221.662.38
GMHIGores Metrop20190404A27.5615.58-11.27-11.2726.8526.85
GMLPGolar LNG Pa20190404A18.4614.247.216.067.038.18
GMOGeneral Moly20190404A206.23269.59259.45249.0610.1420.53
GMOMCambria Glob20190404ETF30.0640.4424.3625.8216.0814.62
GMREGlobal Medic20190404A17.728.818.116.970.711.84
GMSGMS Inc.20190404A14.638.512.933.345.585.16
GNAFMicroSectors20190404ETN20.8291.6691.6691.660.000.00
GNCGNC Holdings20190404A39.3135.2312.1014.1123.1221.12
GNCAGenocea Bios20190404A93.8198.9073.7174.0625.1924.83
GNEGENIE ENERGY20190404A36.6220.918.809.2412.1111.67
GNKGENCO SHIPPI20190404A29.8615.628.558.737.076.89
GNLGlobal Net L20190404A6.0912.7110.2010.262.562.47
GNMAiShares GNMA20190404ETF12.7417.1816.6716.510.510.66
GNMKGenMark Diag20190404A33.4217.3110.579.626.747.69
GNPXGenprex, Inc20190404A458.47363.90341.14340.7222.7623.18
GNRSPDR S&P Glo20190404ETF8.8713.9113.9214.34-0.01-0.44
GNRCGENERAC HOLD20190404A15.215.352.482.822.872.53
GNTXGentex Corp20190404A5.256.810.210.536.596.27
GNTYGuaranty Ban20190404A180.81146.31121.70121.6224.6224.69
GNUSGenius Brand20190404A126.19150.49142.04149.038.461.46
GNWGenworth Fin20190404A25.5318.2713.5314.274.744.00
GOATVanEck Vecto20190404ETF90.9710.1910.1910.190.000.00
GOAUUS Global GO20190404ETF52.7256.3055.9559.410.35-3.11
GOEXGlobal X Gol20190404ETF193.66354.27350.70353.683.560.59
GOGLGolden Ocean20190404A32.9330.2423.5122.796.737.46
GOGOGogo Inc.20190404A23.7420.776.798.5713.9512.16
GOLDBarrick Gold20190404A7.526.593.613.962.982.62
GOLFAcushnet Hol20190404A16.818.163.242.974.925.19
GOODGladstone Co20190404A17.7710.213.404.636.805.58
GOOGAlphabet Inc20190404A5.583.060.480.532.582.52
GOOGLAlphabet Inc20190404A4.853.070.120.842.952.23
GOOSCanada Goose20190404A6.994.671.511.533.173.14
GOROGold Resourc20190404A28.1322.238.458.7813.7813.45
GOSSGossamer Bio20190404A124.5777.4254.8262.7522.6014.66
GOVTiShares U.S.20190404ETF3.993.313.243.280.060.03
GPAQGordon Point20190404A28.2841.5839.3739.602.211.98
GPCGenuine Part20190404A3.771.970.981.371.000.61
GPIGroup 1 Auto20190404A22.1211.154.075.527.085.63
GPKGraphic Pack20190404A7.925.873.383.892.491.62
GPLGreat Panthe20190404A17.7518.4816.3415.592.142.88
GPMTGranite Poin20190404A5.534.621.221.713.402.91
GPNGlobal Payme20190404A4.771.780.791.050.990.73
GPORGulfport Ene20190404A13.2114.060.012.9714.0511.11
GPREGreen Plains20190404A15.876.692.842.703.863.99
GPRKGEOPARK LIMI20190404A34.6915.717.618.188.107.53
GPROGoPro, Inc.20190404A15.1613.053.825.379.227.68
GPSThe Gap, Inc20190404A4.144.061.531.582.522.48
GPXGP Strategie20190404A58.7823.1613.4415.119.738.05
GQREFlexShares G20190404ETF6.603.052.522.370.530.68
GRAW.R. Grace &20190404A7.943.30-0.680.473.982.84
GRAFGraf Industr20190404A42.2613.149.9110.063.233.08
GRBKGreen Brick20190404A39.3625.489.0510.5516.4314.93
GRCThe Gorman-R20190404A47.7617.888.729.679.168.21
GREKGlobal X MSC20190404ETF12.9010.738.728.862.011.87
GRESIQ ARB Globa20190404ETF18.7313.9614.2814.28-0.32-0.32
GRIDFirst Trust20190404ETF13.529.649.349.640.310.00
GRIFGriffin Indu20190404A537.33608.36607.42616.400.94-8.05
GRINGrindrod Shi20190404A272.8298.225.545.5492.6892.68
GRMNGarmin Ltd20190404A3.544.27-0.330.584.603.69
GRNBVanEck Vecto20190404ETF25.3719.3218.9518.950.370.37
GRNQGreenpro Cap20190404A591.50105.0327.8827.8877.1577.15
GROWUS Global In20190404A165.84185.00101.74105.9483.2679.06
GRPNGroupon, Inc20190404A28.2725.6416.253.269.3922.37
GRTSGritstone On20190404A153.2682.0439.0047.2743.0534.77
GRUAB Svensk Ek20190404ETN307.17162.47-96.85-96.85259.32259.32
GRUBGRUBHUB INC.20190404A8.015.141.192.163.952.99
GSGoldman Sach20190404A3.201.800.921.060.880.74
GSATGlobalstar,20190404A104.52107.0996.5296.7610.5810.34
GSBGlobalSCAPE,20190404A75.6966.4462.5059.883.946.55
GSBCGreat Southe20190404A139.3054.4730.9241.7423.5412.73
GSCGS Connect S20190404ETN277.27
GSEUGoldman Sach20190404ETF18.5621.8414.5914.597.257.25
GSEWGoldman Sach20190404ETF11.664.112.402.641.711.47
GSHDGoosehead In20190404A129.4849.9831.5031.3518.4818.63
GSIEGoldman Sach20190404ETF13.607.326.296.931.030.38
GSITGSI Technolo20190404A98.4976.4640.2745.9636.1930.50
GSJYGoldman Sach20190404ETF49.4831.4930.5423.460.948.03
GSKYGreenSky, In20190404A11.289.36-0.48-0.069.849.42
GSLGlobal Ship20190404A242.76185.31150.58156.8234.7328.49
GSLCGoldman Sach20190404ETF2.324.651.451.783.192.87
GSMFerroglobe P20190404A48.0440.5812.4612.4028.1328.14
GSPBarclays Ban20190404ETN19.2714.2314.2314.230.000.00
GSSGolden Star20190404A43.5240.3917.7114.0522.6826.34
GSSCGS ActiveBet20190404ETF18.9216.6316.7115.36-0.081.27
GSUMGridsum Hold20190404A112.3071.3916.5926.8754.8044.51
GSVGold Standar20190404A105.3884.4625.1228.8659.3455.60
GSYInvesco Ultr20190404ETF1.991.611.611.610.000.00
GTGoodyear Tir20190404A5.496.68-1.630.098.316.54
GTEGran Tierra20190404A43.9137.8426.5826.8111.2010.97
GTESGates Indust20190404A21.686.693.400.783.295.90
GTHXG1 Therapeut20190404A46.6424.058.9713.3315.0810.72
GTIMGood Times R20190404A220.51161.09-7.60-7.57168.70168.67
GTIPGoldman Sach20190404ETF5.917.737.737.730.000.00
GTLSChart Indust20190404A21.7021.8017.6318.494.173.31
GTNGray Televis20190404A6.265.643.503.592.162.06
GTNAGray Televis20190404A93.28100.25132.25132.25-32.00-32.00
GTOInvesco Tota20190404ETF35.0220.0720.0720.070.000.00
GTSTriple-S Man20190404A32.9117.052.622.8814.4314.18
GTTGTT Communic20190404A40.3311.273.783.497.507.78
GTXGarrett Moti20190404A27.8912.828.557.694.265.12
GTYGetty Realty20190404A18.766.613.213.303.403.31
GTYHGTY Technolo20190404A240.67186.49151.74152.8234.7533.67
GUDBSage ESG Int20190404ETF28.840.310.310.310.000.00
GULFWisdomTree20190404ETF103.2145.6538.8938.896.776.77
GUNRFlexShares G20190404ETF4.173.112.112.571.000.54
GUREGulf Resourc20190404A189.05111.8290.94110.7520.871.07
GURUGlobal X Gur20190404ETF21.3913.0312.9112.310.110.72
GUSHDirexion Dai20190404ETF9.439.395.174.774.234.63
GVGoldfield Co20190404A64.0735.7826.9629.148.836.64
GVAGranite Cons20190404A13.994.701.362.023.352.69
GVALCambria Glob20190404ETF5.914.693.543.961.150.73
GVIiShares Inte20190404ETF2.281.401.541.48-0.14-0.08
GVIPGoldman Sach20190404ETF15.9221.7623.3822.97-1.62-1.21
GVPGSE Systems,20190404A291.15193.12151.18151.1841.9441.94
GWBGreat Wester20190404A13.067.304.854.192.453.11
GWGHGWG Holdings20190404A638.99434.5688.55191.90346.02242.66
GWREGUIDEWIRE SO20190404A10.234.522.773.151.751.37
GWRSGlobal Water20190404A100.8767.9736.7342.1131.2425.86
GWWW.W. Grainge20190404A9.285.384.854.870.530.51
GWXSPDR S&P Int20190404ETF9.444.412.923.181.491.22
GXCSPDR S&P Chi20190404ETF5.044.313.413.630.890.68
GXFGlobal X FTS20190404ETF235.75218.95169.37169.3749.5849.58
GXGGlobal X MSC20190404ETF64.7954.0651.4751.482.592.58
GYLDArrow Dow Jo20190404ETF107.9862.8061.5560.851.251.95
GYROGyrodyne, LL20190404A185.2831.5431.5431.540.000.00
HHyatt Hotels20190404A7.462.791.241.311.541.47
HAHawaiian Hol20190404A11.228.750.834.077.934.68
HACKETFMG Prime20190404ETF6.633.321.012.352.310.97
HAEHaemonetics20190404A13.695.255.715.42-0.46-0.17
HAFCHanmi Financ20190404A16.5912.0734.9332.21-22.86-20.14
HAINHain Celesti20190404A5.6590.8969.8283.9721.137.00
HALHalliburton20190404A3.415.964.904.201.071.77
HALLHallmark Fin20190404A115.3467.2656.2356.1211.0311.15
HALOHalozyme The20190404A10.755.672.452.663.223.01
HAPVanEck Vecto20190404ETF18.1613.9313.9313.930.000.00
HARPHarpoon Ther20190404A307.57133.9674.2297.0359.7436.93
HASHasbro, Inc.20190404A4.632.450.841.121.611.33
HASIHANNON ARMST20190404A9.0310.555.248.175.302.37
HAWXiShares Curr20190404ETF16.2111.1110.5810.930.530.17
HAYNHaynes Inter20190404A68.2037.7324.8724.8612.8612.87
HBANHuntington B20190404A7.536.521.631.474.895.04
HBBHamilton Bea20190404A120.4378.4956.6262.4721.8716.02
HBCPHome Bancorp20190404A131.0781.7141.1566.8140.5614.90
HBIHanesbrands,20190404A5.984.280.981.163.303.12
HBIOHarvard Bios20190404A75.4632.269.4912.0022.7720.26
HBMHudbay Miner20190404A13.8412.874.444.928.427.94
HBMDHoward Banco20190404A382.91298.75297.85297.850.900.90
HBNCHorizon Banc20190404A26.9510.445.184.555.265.89
HBPHuttig Build20190404A216.06165.93142.23146.7623.6919.17
HCAHCA Healthca20190404A3.982.170.520.651.651.52
HCAPHarvest Capi20190404A135.9384.8579.3082.585.552.27
HCCWarrior Met20190404A10.287.253.093.474.163.78
HCCHHL Acquisiti20190404A60.18
HCCIHeritage-Cry20190404A51.6129.3716.7420.3312.639.04
HCFTHunt Compani20190404A47.0434.8814.3614.2620.5220.61
HCHCHC2 Holdings20190404A51.5534.0824.2420.789.8413.30
HCIHCI Group, I20190404A53.8621.2312.6212.698.608.54
HCKTHackett Grou20190404A24.9914.081.922.8712.1511.20
HCSGHealthcare S20190404A9.655.371.181.944.203.43
HDHome Depot,20190404A2.441.481.081.210.410.27
HDAWXtrackers MS20190404ETF53.6941.1641.1641.160.000.00
HDEFXtrackers MS20190404ETF27.7424.7719.8319.834.944.94
HDGProShares He20190404ETF37.3322.7022.7022.700.000.00
HDGEAdvisorShare20190404ETF20.7212.929.5812.273.340.65
HDMVFirst Trust20190404ETF29.3320.6119.6819.680.920.93
HDSHD Supply Ho20190404A4.533.87-0.021.303.892.58
HDSNHudson Techn20190404A82.0860.4031.1933.4729.2026.92
HDViShares Core20190404ETF1.122.21-0.23-0.272.442.49
HEHawaiian Ele20190404A6.324.741.191.383.553.37
HEARTurtle Beach20190404A26.2416.243.184.6913.0611.55
HEBTHebron Techn20190404A1134.37559.16462.62462.6296.5496.54
HECOStrategy Sha20190404ETF20.4221.0821.4821.48-0.39-0.39
HEDJWisdomTree E20190404ETF1.542.231.271.410.960.82
HEEMiShares Curr20190404ETF16.267.377.356.910.020.46
HEESH&E Equipmen20190404A34.4520.9711.8813.709.097.27
HEFAiShares Curr20190404ETF3.402.271.821.840.450.42
HEIHEICO Corpor20190404A8.684.091.441.692.652.40
HEIAHEICO CORP C20190404A12.984.160.991.313.172.85
HELEHelen Of Tro20190404A15.599.331.682.087.657.24
HEPHolly Energy20190404A18.686.834.775.102.061.72
HESHess Corpora20190404A5.063.321.781.901.541.42
HESMHess Midstre20190404A27.0710.000.065.449.944.56
HEWCiShares Curr20190404ETF25.6411.6612.5712.57-0.91-0.91
HEWGiShares Curr20190404ETF3.842.401.341.501.060.90
HEWIiShares Curr20190404ETF17.178.728.728.720.000.00
HEWJiShares Curr20190404ETF3.212.430.981.221.461.19
HEWLiShares Curr20190404ETF21.3112.6012.6012.600.000.00
HEWPiShares Curr20190404ETF57.8210.9010.9010.900.000.00
HEWUiShares Curr20190404ETF22.6915.8215.8215.820.000.00
HEWWiShares Curr20190404ETF51.6542.5933.9933.978.608.62
HEXOHEXO Corp.20190404A15.7216.1210.199.405.936.72
HEZUiShares Curr20190404ETF3.322.651.611.481.041.17
HFBLHome Federal20190404A922.94
HFCHOLLYFRONTIE20190404A4.672.170.180.391.991.78
HFFGHF Foods Gro20190404A277.85182.74166.32166.3216.4116.41
HFWAHeritage Fin20190404A23.629.132.132.507.006.63
HFXEIQ 50 Percen20190404ETF26.2220.9420.9420.940.000.00
HFXIIQ 50 Percen20190404ETF27.7618.4013.6713.574.734.83
HFXJIQ 50 Percen20190404ETF58.01
HGSHChina HGS Re20190404A455.32509.59512.42512.42-2.83-2.83
HGVHilton Grand20190404A6.533.461.451.522.001.94
HHCThe Howard H20190404A13.115.152.001.683.153.47
HHHHWealthbridge20190404A91.32100.0096.2096.313.803.69
HHSHarte-Hanks,20190404A414.91233.15225.03225.038.138.13
HIHillenbrand,20190404A16.916.522.233.174.293.35
HIBBHibbett Spor20190404A16.086.843.033.323.813.52
HIGThe Hartford20190404A2.455.094.024.071.061.03
HIHOHighway Hold20190404A261.65158.1992.7792.7765.4165.41
HIIHuntington I20190404A9.434.282.432.571.851.71
HILHill Interna20190404A69.4834.0523.1523.6210.9010.42
HIPSGraniteShare20190404ETF49.6928.2224.1425.474.082.74
HIWHighwoods Pr20190404A6.582.440.050.092.392.35
HJLIHancock Jaff20190404A319.01217.95227.02225.65-9.07-7.71
HJPXiShares Curr20190404ETF27.3928.3628.3628.360.000.00
HLHecla Mining20190404A42.7533.1017.5919.8115.6113.38
HLFHerbalife Nu20190404A5.633.201.831.951.371.25
HLIHoulihan Lok20190404A29.296.701.882.614.814.09
HLITHarmonic Inc20190404A20.8123.1312.2912.6610.8410.47
HLNEHamilton Lan20190404A43.1556.8020.402.4136.4054.40
HLTHilton World20190404A2.512.281.401.320.880.96
HLXHelix Energy20190404A13.5511.594.294.537.307.06
HMGHMG / Courtl20190404A542.77
HMHCHoughton Mif20190404A23.3912.04-1.63-6.6813.6718.71
HMLPHOEGH LNG PA20190404A25.0618.6415.1514.433.484.21
HMNHorace Mann20190404A19.247.602.993.484.614.12
HMNFHMN Financia20190404A228.1174.5372.4472.442.092.09
HMOPHartford Mun20190404ETF63.7123.9123.7723.820.150.09
HMSTHomeStreet,20190404A30.1617.097.397.989.709.11
HMSYHMS Holdings20190404A15.736.420.820.775.605.65
HMTVHemisphere M20190404A55.0427.7519.6720.798.086.96
HNDLStrategy Sha20190404ETF91.6849.7849.5949.590.190.19
HNGRHanger Inc.20190404A25.1311.485.746.755.734.72
HNIHNI Corporat20190404A16.998.075.955.822.112.25
HNNAHennessy Adv20190404A124.7778.9278.9278.920.000.00
HNRGHallador Ene20190404A110.1631.1515.1813.9215.9717.24
HOFTHooker Furni20190404A128.7444.1439.1140.645.043.51
HOGHarley-David20190404A4.503.171.361.811.821.36
HOLDAdvisorShare20190404ETF7.03
HOLIHollsys Auto20190404A29.2819.694.124.7715.5714.92
HOLXHologic Inc20190404A3.392.490.261.332.111.14
HOMBHome BancSha20190404A7.2715.626.685.708.969.96
HOMEAt Home Grou20190404A11.0815.9120.4616.33-4.54-0.40
HOMZHoya Capital20190404ETF18.7742.3848.7046.17-6.32-3.79
HONHoneywell In20190404A1.961.050.210.350.840.70
HONEHarborOne Ba20190404A29.4511.137.947.743.193.39
HOPEHope Bancorp20190404A8.898.152.141.996.016.16
HOTHHoth Therape20190404A798.20347.23311.22334.6936.0112.54
HOVHovnanian En20190404A76.3342.3131.7033.9410.618.37
HPHelmerich &20190404A7.324.071.101.472.972.60
HPEHewlett Pack20190404A6.345.673.914.051.741.62
HPPHudson Pacif20190404A7.782.760.650.962.111.80
HPQHP Inc.20190404A5.123.951.771.882.192.08
HPRHighPoint Re20190404A42.8830.3416.0617.2014.2813.06
HQYHealthEquity20190404A14.827.853.884.533.973.31
HRHealthcare R20190404A5.0217.431.792.5515.6714.94
HRBH&R Block, I20190404A4.163.330.551.512.771.82
HRCHILL-ROM HOL20190404A10.113.961.842.452.121.50
HRIHerc Holding20190404A30.8614.065.655.238.418.83
HRLHormel Foods20190404A2.822.621.121.571.501.05
HROWHarrow Healt20190404A73.5646.5534.1233.1312.4313.42
HRTGHERITAGE INS20190404A26.2313.386.586.946.806.44
HRTXHeron Therap20190404A15.0516.656.857.629.799.02
HRZNHorizon Tech20190404A23.2516.045.146.0010.9110.04
HSCHarsco Corpo20190404A20.368.313.774.794.543.52
HSCZiShares Curr20190404ETF20.5477.32-24.7377.32102.050.00
HSDTHelius Medic20190404A125.7866.8655.8745.8810.9820.98
HSICHenry Schein20190404A3.733.131.291.461.831.67
HSIIHeidrick & S20190404A34.0721.757.128.4814.6313.27
HSKAHeska Corp20190404A67.5824.2311.6014.0412.6310.19
HSONHudson Globa20190404A312.22343.34231.64287.51111.6955.83
HSPXGlobal X S&P20190404ETF22.4012.9211.9112.011.020.91
HSRTHartford Sho20190404ETF14.044.704.704.700.000.00
HSTHost Hotels20190404A5.294.802.372.852.431.96
HSTMHealthStream20190404A35.7313.453.664.249.799.21
HSYThe Hershey20190404A3.411.820.030.271.791.56
HTHersha Hospi20190404A9.195.171.992.423.182.75
HTAHEALTHCARE T20190404A3.823.341.671.821.671.52
HTABHartford Sch20190404ETF194.84
HTBIHomeTrust Ba20190404A39.7121.038.578.7912.4512.24
HTBKHeritage Com20190404A15.878.063.043.015.025.05
HTBXHeat Biologi20190404A93.7787.5972.4359.1115.1628.47
HTGCHercules Cap20190404A8.237.403.413.514.003.89
HTGMHTG Molecula20190404A89.2960.5433.6235.8926.9124.65
HTHHILLTOP HOLD20190404A12.345.972.793.293.172.68
HTLDHeartland Ex20190404A14.878.003.453.984.554.02
HTLFHeartland Fi20190404A27.1411.634.735.786.905.85
HTRBHartford Tot20190404ETF67.9234.8534.8534.850.000.00
HTUSHull Tactica20190404ETF18.9314.1614.1614.160.000.00
HTZHertz Global20190404A6.275.342.642.342.703.00
HUBBHubbell Inco20190404A13.394.410.851.033.563.38
HUBGHUB Group In20190404A24.9515.3412.9613.542.381.81
HUBSHUBSPOT, INC20190404A18.667.252.933.574.313.67
HUDHudson Ltd.20190404A33.2512.702.634.1510.078.55
HUMHumana Inc.20190404A5.542.651.731.920.930.73
HUNHuntsman Cor20190404A4.5515.142.673.4712.4811.69
HURCHurco Cos In20190404A124.2438.3034.4734.603.833.70
HURNHuron Consul20190404A57.3232.9127.7927.565.135.35
HUSAHouston Amer20190404A53.1581.4574.8683.206.59-1.74
HUSEStrategy Sha20190404ETF19.8623.0621.0122.152.050.91
HUSVFirst Trust20190404ETF10.4410.5810.6110.54-0.030.04
HVBCHV Bancorp,20190404A130.3957.4557.4557.450.000.00
HVTHaverty Furn20190404A17.979.214.424.554.794.66
HVTAHaverty Furn20190404A130.12
HWBKHawthorn Ban20190404A293.1291.9491.8391.830.110.11
HWCHancock Whit20190404A10.994.620.961.373.663.25
HWCCHouston Wire20190404A112.4693.8780.6876.2313.1917.64
HWKNHawkins Inc20190404A90.8641.584.8517.6636.7323.92
HXLHexcel Corpo20190404A11.033.131.421.621.701.51
HYHYSTER-YALE20190404A50.7721.7211.8714.309.857.42
HYDVanEck Vecto20190404ETF2.011.941.601.530.340.41
HYDBiShares Edge20190404ETF8.733.601.671.711.931.89
HYDWXtrackers Lo20190404ETF11.82
HYEMVanEck Vecto20190404ETF25.8914.9013.7613.661.131.24
HYGiShares iBox20190404ETF1.161.471.201.350.270.12
HYGHiShares Inte20190404ETF7.033.704.573.90-0.86-0.19
HYGVFlexShares H20190404ETF16.426.396.406.40-0.01-0.01
HYHGProShares Hi20190404ETF32.5519.9018.0718.071.831.83
HYIHXtrackers Hi20190404ETF213.31101.43101.43101.430.000.00
HYLBXtrackers US20190404ETF2.141.110.971.040.140.07
HYLDHigh Yield E20190404ETF13.1716.648.959.177.697.47
HYLSFirst Trust20190404ETF4.805.635.325.430.310.21
HYLVIQ S&P High20190404ETF13.7214.3014.3014.300.000.00
HYMBSPDR Nuveen20190404ETF6.534.003.693.680.310.32
HYNDWisdomTree T20190404ETF61.4630.7130.6530.650.060.06
HYREHyreCar Inc.20190404A81.1953.2629.5731.9723.6921.28
HYSPIMCO 0-5 Ye20190404ETF2.621.310.790.870.520.44
HYUPXtrackers Hi20190404ETF13.7612.2912.2912.290.000.00
HYXEiShares iBox20190404ETF17.174.254.284.28-0.02-0.02
HYXUiShares Glob20190404ETF15.5918.7618.0918.090.670.67
HYZDWisdomTree T20190404ETF15.907.617.387.660.23-0.05
HZNHorizon Glob20190404A90.6369.4039.0540.1330.3529.26
HZNPHorizon Ther20190404A11.2011.107.698.693.412.42
HZOMarineMax, I20190404A17.4012.447.637.804.824.64
IINTELSAT S.20190404A13.749.072.764.136.314.94
IACIAC/InterAct20190404A14.556.782.172.874.603.90
IAGIAMGold Corp20190404A29.6225.8311.0312.6114.7513.18
IAGGiShares Core20190404ETF2.371.071.041.050.030.02
IAIiShares U.S.20190404ETF6.093.701.761.581.932.11
IAKiShares U.S.20190404ETF8.294.714.274.310.440.40
IARTIntegra Life20190404A11.954.941.061.443.883.50
IATiShares U.S.20190404ETF3.252.380.270.652.111.73
IAUFiShares Gold20190404ETF19.4216.29-49.449.7765.736.51
IBBiShares Nasd20190404ETF2.481.450.620.570.830.88
IBCEiShares iBon20190404ETF41.6522.6122.5122.510.110.11
IBCPIndependent20190404A13.9519.442.111.7617.3317.70
IBDInspire Corp20190404ETF74.6235.7934.0932.491.703.30
IBDDiShares iBon20190404ETF28.9123.5321.1421.142.382.38
IBDLiShares iBon20190404ETF4.303.833.803.800.030.03
IBDMiShares iBon20190404ETF4.372.391.931.880.460.51
IBDNiShares iBon20190404ETF4.031.831.831.830.000.00
IBDOiShares iBon20190404ETF4.142.823.083.00-0.26-0.18
IBDPiShares iBon20190404ETF8.828.1010.5610.56-2.47-2.47
IBDQiShares iBon20190404ETF8.005.174.995.070.180.10
IBDRiShares iBon20190404ETF13.025.435.265.240.170.19
IBDSiShares iBon20190404ETF14.2014.8914.5414.480.360.41
IBDTiShares iBon20190404ETF31.6720.4019.2719.271.131.13
IBIOiBio, Inc.20190404A279.36295.75299.50286.38-3.759.37
IBKCIBERIABANK C20190404A10.405.663.072.742.582.92
IBKRInteractive20190404A19.658.54-1.95-0.9010.489.44
IBMInternationa20190404A1.791.500.720.700.780.80
IBMIiShares iBon20190404ETF5.294.563.553.521.001.04
IBMJiShares iBon20190404ETF10.387.507.497.500.020.00
IBMKiShares iBon20190404ETF20.0011.6211.6211.620.000.00
IBMLiShares iBon20190404ETF13.5013.0413.0413.040.000.00
IBMMiShares iBon20190404ETF20.8911.8111.8111.810.000.00
IBMNiShares iBon20190404ETF21.5014.0314.0314.030.000.00
IBNDSPDR Bloombe20190404ETF28.4119.2618.5619.170.710.09
IBOCInternationa20190404A12.544.272.262.122.012.23
IBPINSTALLED BU20190404A32.9111.583.964.457.627.13
IBTXIndependent20190404A20.238.183.874.714.313.47
IBUYAmplify Onli20190404ETF12.0613.217.4814.265.73-1.05
ICADIcad Inc20190404A99.2950.9132.0535.3318.8615.58
ICBKCounty Banco20190404A357.20279.44269.65279.009.790.44
ICCCImmucell Cor20190404A617.07253.93254.87254.87-0.94-0.94
ICCHICC Holdings20190404A391.18438.50438.50438.500.000.00
ICDIndependence20190404A51.2844.9519.5518.5925.4026.36
ICEIntercontine20190404A2.011.270.340.520.930.75
ICFiShares Cohe20190404ETF2.922.450.691.111.761.33
ICFIICF Internat20190404A28.4914.056.297.417.766.64
ICHRIchor Holdin20190404A20.6111.335.036.086.315.25
ICLIsrael Chemi20190404A22.5115.279.819.185.466.09
ICLNiShares Glob20190404ETF17.857.886.907.290.980.58
ICLRIcon Plc20190404A16.087.252.592.864.664.39
ICOLiShares MSCI20190404ETF47.5450.9926.38-12.5424.6163.54
ICONIconix Brand20190404A105.3584.6673.5074.9711.169.69
ICOWPacer Develo20190404ETF23.1823.9125.1422.85-1.231.06
ICPTIntercept Ph20190404A22.8313.744.665.339.088.41
ICSHiShares Liqu20190404ETF1.991.271.221.220.040.04
ICUIICU Medical20190404A27.1911.355.395.985.975.37
ICVTiShares Conv20190404ETF13.626.074.884.121.181.94
IDAIDACORP, Inc20190404A11.433.942.062.261.881.68
IDCCInterDigital20190404A11.488.350.881.207.467.15
IDEViShares Core20190404ETF9.098.1210.307.91-2.180.21
IDEXIdeanomics,20190404A88.2576.4957.0257.3619.4719.13
IDHDInvesco S&P20190404ETF93.80139.9171.0459.0468.8780.87
IDHQInvesco S&P20190404ETF73.5546.6548.0046.25-1.350.39
IDLBInvesco FTSE20190404ETF44.8422.8822.8822.880.00<