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 Avg20190405A6.414.732.052.432.682.30
ETF_AvgVW ETF Avg20190405ETF1.934.413.563.690.860.73
ETN_AvgVW ETN Avg20190405ETN15.4910.877.548.523.342.36
AAgilent Tech20190405A3.401.710.580.881.130.84
AAAlcoa Corpor20190405A3.956.083.674.122.411.97
AAAUPerth Mint P20190405ETF7.767.017.017.010.000.00
AADRAdvisorShare20190405ETF31.5125.4423.4323.432.012.01
AALAmerican Air20190405A3.103.681.381.022.302.66
AAMEAtlantic Ame20190405A542.64510.48510.48510.480.000.00
AANAaron's, Inc20190405A15.034.411.791.562.622.85
AAOIApplied Opto20190405A17.2810.352.102.978.257.38
AAONAaon Inc20190405A40.8616.2811.2711.285.015.00
AAPADVANCE AUTO20190405A6.373.351.932.161.411.18
AAPLApple Inc.20190405A0.780.870.180.140.690.74
AATAMERICAN ASS20190405A11.505.532.062.873.472.65
AAUAlmaden Mine20190405A103.19104.2582.6282.6521.6321.60
AAWWAtlas Air Wo20190405A24.3816.450.522.3315.9314.12
AAXJiShares MSCI20190405ETF1.426.215.145.821.070.39
AAXNAxon Enterpr20190405A15.518.826.846.791.982.02
ABAllianceBern20190405A13.296.442.712.533.733.90
ABBVABBVIE INC.20190405A1.651.871.151.300.710.56
ABCAmerisourceB20190405A4.833.683.674.020.02-0.34
ABCBAmeris Banco20190405A12.018.060.311.187.766.89
ABEOAbeona Thera20190405A30.5429.3919.5522.069.847.33
ABGAsbury Autom20190405A21.0911.136.537.064.604.07
ABIOARCA biophar20190405A211.26104.3570.0482.6134.3221.74
ABMABM Industri20190405A11.995.831.271.864.553.97
ABMDAbiomed Inc20190405A11.595.591.011.344.584.25
ABRArbor Realty20190405A7.6612.2710.6811.551.600.72
ABTAbbott Labor20190405A1.571.851.031.070.820.78
ABTXAllegiance B20190405A28.5223.893.254.7920.6419.10
ABUSArbutus Biop20190405A56.9841.3925.1032.6916.298.70
ACAssociated C20190405A73.9526.6722.9322.513.754.17
ACAArcosa, Inc.20190405A30.9512.157.347.584.814.57
ACADAcadia Pharm20190405A12.958.403.574.004.834.40
ACBAurora Canna20190405A10.9310.546.477.534.083.00
ACBIAtlantic Cap20190405A19.6915.500.491.2015.0114.30
ACCAmerican Cam20190405A7.225.102.283.062.822.04
ACCOAcco Brands20190405A13.109.314.945.444.373.85
ACERAcer Therape20190405A150.2683.7368.7074.7615.038.97
ACESALPS Clean E20190405ETF30.5388.3433.3741.2054.9747.14
ACGLArch Capital20190405A4.215.870.150.785.725.10
ACHCAcadia Healt20190405A10.098.70-0.05-2.748.7511.44
ACHVAchieve Life20190405A107.0673.3462.6263.7610.729.58
ACIAAcacia Commu20190405A19.989.814.594.815.225.01
ACIUAC Immune SA20190405A75.7648.0938.8738.569.239.53
ACIWACI Worldwid20190405A8.014.09-0.66-0.074.754.16
ACLSAxcelis Tech20190405A19.939.262.204.297.064.97
ACMAecom20190405A9.294.751.042.043.712.71
ACMRACM Research20190405A52.7567.8615.3119.2652.5548.59
ACNAccenture PL20190405A1.921.620.520.731.100.89
ACNBACNB Corp20190405A263.5698.9092.05100.496.85-1.59
ACORAcorda Thera20190405A20.2228.693.163.6625.5325.03
ACREAres Commerc20190405A8.449.515.606.333.913.18
ACRSAclaris Ther20190405A36.9126.323.644.5922.6821.73
ACRXAcelRx Pharm20190405A29.5125.869.9512.0315.9213.83
ACSGXtrackers MS20190405ETF33.8332.7932.7932.790.000.00
ACSIAmerican Cus20190405ETF13.0545.6642.2344.203.431.45
ACSTAcasti Pharm20190405A100.3991.2572.3577.0918.9014.16
ACTAdvisorShare20190405ETF26.546.015.435.430.580.58
ACTGAcacia Resea20190405A58.6346.5115.9520.9230.5625.60
ACUAcme United20190405A212.0592.8211.6525.3281.1667.49
ACWFiShares Edge20190405ETF22.3712.3612.4812.20-0.120.16
ACWIiShares MSCI20190405ETF1.361.510.340.601.170.91
ACWViShares Edge20190405ETF2.922.151.801.880.350.27
ACWXiShares MSCI20190405ETF2.124.962.302.752.662.21
ACYAeroCentury20190405A572.03503.42426.93503.4276.480.00
ADBEAdobe Inc.20190405A3.403.161.050.972.112.19
ADCAgree Realty20190405A11.055.781.721.774.054.01
ADESAdvanced Emi20190405A20.2422.16-2.12-1.6824.2823.84
ADIAnalog Devic20190405A2.753.81-0.63-0.484.444.29
ADILAdial Pharma20190405A162.2998.9477.2472.3621.7026.59
ADMArcher Danie20190405A2.442.610.831.381.781.24
ADMAADMA Biologi20190405A36.5728.0812.1711.4115.9116.67
ADMPAdamis Pharm20190405A65.5749.6632.0535.0117.6114.66
ADMSAdamas Pharm20190405A26.3815.777.956.137.829.64
ADNTAdient plc O20190405A9.4814.2412.4511.771.792.47
ADPAutomatic Da20190405A3.411.72-0.200.631.921.08
ADREInvesco BLDR20190405ETF30.5221.4421.0321.440.410.00
ADROAduro Biotec20190405A50.7436.6511.0912.0225.5524.72
ADSAlliance Dat20190405A10.377.163.313.763.853.40
ADSKAutodesk Inc20190405A4.032.801.051.621.751.18
ADSWAdvanced Dis20190405A13.885.440.920.804.524.63
ADTADT Inc.20190405A15.0511.548.137.493.424.05
ADTNAdtran Inc20190405A20.2715.362.933.4512.4311.90
ADUSAddus HomeCa20190405A61.3333.6124.6625.308.958.31
ADVMAdverum Biot20190405A52.7629.6122.9518.236.6611.39
ADXSAdvaxis, Inc20190405A30.3826.603.6711.5122.9415.09
AEAdams Resour20190405A228.2668.5668.5668.560.000.00
AEEAmeren Corpo20190405A2.531.850.921.020.940.83
AEGNAegion Corp20190405A21.7425.154.274.9620.8920.19
AEHRAehr Test Sy20190405A128.15110.9364.7283.0046.2127.93
AEISAdvanced Ene20190405A18.305.963.323.992.021.35
AELAmerican Equ20190405A11.175.313.904.441.410.87
AEMAgnico Eagle20190405A2.772.171.261.270.900.89
AEMDAETHLON MEDI20190405A66.6691.4287.1787.914.253.51
AEOAmerican Eag20190405A4.744.320.361.023.963.31
AEPAmerican Ele20190405A1.471.520.670.820.860.71
AERAercap Holdi20190405A4.492.421.351.131.071.29
AERIAerie Pharma20190405A27.9715.615.987.389.638.23
AESAES Corporat20190405A5.524.361.852.102.512.26
AEYADDvantage T20190405A147.06145.87145.87145.870.000.00
AEYEAudioEye, In20190405A225.87164.07140.25160.8623.823.21
AEZSAeterna Zent20190405A30.3727.859.5811.0818.2716.77
AFCAllied Capit20190405A6.044.674.674.670.000.00
AFGAmerican Fin20190405A6.902.621.171.621.451.00
AFHAtlas Financ20190405A71.6665.9246.0649.3919.8616.54
AFIArmstrong Fl20190405A28.8117.988.9810.829.007.16
AFIFAnfield Univ20190405ETF36.1124.2522.0722.072.182.18
AFINAmerican Fin20190405A30.9322.6112.1112.5110.5110.10
AFKVanEck Vecto20190405ETF35.53103.7076.1835.8427.5267.87
AFLAflac Inc.20190405A2.113.870.08-0.153.794.02
AFMDAffimed N.V.20190405A33.5223.2611.1312.2912.1210.97
AFTYPacer CSOP F20190405ETF22.8821.944.2215.6817.716.25
AGFIRST MAJEST20190405A15.5013.456.206.717.256.74
AGCOAGCO Corpora20190405A5.772.920.220.132.702.79
AGEAgeX Therape20190405A139.8599.2962.3466.7136.9532.57
AGENAgenus Inc.20190405A35.1229.3620.1418.189.1811.01
AGFSAgroFresh So20190405A82.1738.3425.6625.7612.6912.59
AGGiShares Core20190405ETF0.920.710.530.540.180.17
AGGPIQ Enhanced20190405ETF14.789.397.257.822.141.57
AGGYWisdomTree Y20190405ETF9.1913.0114.148.66-1.134.35
AGIAlamos Gold20190405A20.0632.3023.8624.738.487.61
AGIOAgios Pharma20190405A18.5116.179.529.436.646.74
AGLEAeglea BioTh20190405A44.1532.753.871.5928.8831.17
AGMFederal Agri20190405A62.5125.0010.5311.7814.4713.21
AGMAFederal Agri20190405A146.1699.8348.1848.1851.6551.65
AGMHAGM Group Ho20190405A719.71
AGNAllergan plc20190405A4.654.130.801.563.332.57
AGNCAGNC Investm20190405A5.524.882.162.022.722.86
AGNDWisdomTree T20190405ETF65.5820.3120.0320.030.290.29
AGOAssured Guar20190405A6.713.490.560.522.932.97
AGRAvangrid, In20190405A7.443.101.121.571.981.53
AGROADECOAGRO S.20190405A24.55117.2392.6092.6824.6324.55
AGRXAgile Therap20190405A88.5145.0826.8227.5818.2617.50
AGSPlayAGS, Inc20190405A28.1411.426.376.665.054.76
AGTiShares MSCI20190405ETF21.2913.00-11.62-11.6224.6224.62
AGTCApplied Gene20190405A119.81159.8853.5252.75106.36107.13
AGXArgan, Inc20190405A24.5110.584.265.496.325.09
AGYSAgilysys, In20190405A34.7626.4614.3014.4412.1612.03
AGZiShares Agen20190405ETF1.911.421.401.600.02-0.18
AGZDWisdomTree T20190405ETF47.4719.4015.2217.274.182.13
AHCA.H. Belo Co20190405A82.0360.3322.2922.9838.0437.35
AHHArmada Hoffl20190405A9.688.013.443.674.574.34
AHPIAllied Healt20190405A648.00142.31142.31142.310.000.00
AHTAshford Hosp20190405A19.1915.417.989.037.436.38
AIArlington As20190405A13.0812.617.586.475.106.21
AIAiShares Asia20190405ETF8.234.914.454.400.460.51
AIEQAI Powered E20190405ETF19.8512.3711.5111.480.860.88
AIGAmerican Int20190405A2.502.541.140.971.401.57
AIHSSenmiao Tech20190405A235.47132.8094.83101.4537.9731.35
AIIQAI Powered I20190405ETF31.5913.6513.1413.480.510.17
AIMCAltra Indust20190405A13.6011.082.455.318.635.77
AIMTAimmune Ther20190405A21.0610.764.224.926.545.83
AINAlbany Inter20190405A24.889.575.546.634.032.94
AINCAshford Inc.20190405A261.85143.28108.99123.3834.2919.91
AINVApollo Inves20190405A7.9111.218.599.272.621.93
AIQGlobal X Fut20190405ETF33.8622.2226.2719.83-4.042.40
AIRAAR Corp.20190405A14.916.782.552.984.233.80
AIRGAirgain, Inc20190405A46.3941.0126.2629.4414.7511.58
AIRIAir Industri20190405A110.75209.2237.1437.14172.08172.08
AIRRFirst Trust20190405ETF20.9323.7721.2921.292.482.48
AIRTAir T Inc20190405A385.0994.11-85.18-85.18179.29179.29
AITApplied Indu20190405A26.695.940.050.385.895.56
AIVApartment In20190405A3.172.030.670.881.361.15
AIZAssurant, In20190405A6.663.091.521.671.571.42
AJGArthur J. Ga20190405A3.031.580.300.511.281.07
AJRDAerojet Rock20190405A13.776.782.644.274.142.51
AJXGreat Ajax C20190405A18.8211.52-7.760.1919.2711.33
AKAMAkamai Techn20190405A3.534.85-0.300.415.154.44
AKBAAkebia Thera20190405A22.5613.786.817.476.976.31
AKCAAkcea Therap20190405A45.0421.387.967.7913.4213.58
AKERAkers Biosci20190405A67.7297.4181.4888.0015.939.41
AKGAsanko Gold20190405A67.01146.9055.0155.0991.8991.81
AKRAcadia Realt20190405A10.7816.6418.9720.63-2.33-3.99
AKRXAkorn, Inc.20190405A29.9626.928.509.0118.4217.91
AKTSAKOUSTIS TEC20190405A33.3421.8514.4815.417.366.47
ALAir Lease Co20190405A5.692.941.811.841.131.10
ALACAlberton Acq20190405A23.9719.0319.7819.78-0.75-0.75
ALBAlbemarle Co20190405A5.513.070.140.222.942.85
ALBOAlbireo Phar20190405A114.5847.49-3.080.3250.5747.17
ALCOAlico Inc20190405A486.03195.42103.86156.1791.5739.26
ALDXAldeyra Ther20190405A39.9423.3411.8911.0411.4512.30
ALEALLETE, Inc.20190405A14.895.271.781.723.493.55
ALECAlector, Inc20190405A88.91120.95-15.45-5.65136.40126.59
ALEXAlexander &20190405A11.794.991.471.923.523.07
ALFAAlphaClone A20190405ETF19.913.893.893.890.000.00
ALGAlamo Group,20190405A55.6016.167.2010.888.965.28
ALGNAlign Techno20190405A9.436.50-0.860.717.365.79
ALGRAllegro Merg20190405A90.5030.5630.5630.560.000.00
ALGTAllegiant Tr20190405A23.5310.984.194.236.796.75
ALIMAlimera Scie20190405A189.14196.05173.35175.6022.7020.45
ALJJALJ Regional20190405A295.90337.69251.12280.6186.5657.07
ALKAlaska Air G20190405A4.732.270.510.741.761.53
ALKSAlkermes Inc20190405A14.604.622.022.632.602.00
ALLThe Allstate20190405A2.311.650.841.060.800.59
ALLEAllegion Pub20190405A5.983.313.062.940.250.36
ALLKAllakos Inc.20190405A61.7922.5912.2314.0210.368.57
ALLOAllogene The20190405A38.0926.0611.0211.6315.0414.43
ALLTAllot Ltd. O20190405A52.6630.8110.7111.9120.1018.90
ALLYAlly Financi20190405A3.552.910.911.282.001.63
ALNAAllena Pharm20190405A255.2373.1659.6658.7913.5014.36
ALNYAlnylam Phar20190405A14.246.68-0.83-0.506.916.58
ALOAlio Gold In20190405A59.0953.0239.4540.8713.5712.15
ALOTAstroNova, I20190405A131.2162.1847.1748.5415.0113.64
ALPNAlpine Immun20190405A346.59347.09-46.82155.51393.91191.59
ALRMAlarm.com Ho20190405A16.1211.307.607.343.713.97
ALRNAileron Ther20190405A106.5371.355.015.5866.3365.76
ALSKAlaska Commu20190405A103.31171.8691.2296.6380.6375.23
ALSNALLISON TRAN20190405A5.133.210.010.533.202.68
ALTAltimmune, I20190405A60.4758.4439.0342.7719.4115.68
ALTMAltus Midstr20190405A54.8912.0810.587.461.504.62
ALTRAltair Engin20190405A39.4519.0811.4211.967.657.11
ALTSProShares Mo20190405ETF16.5731.8821.5031.8810.380.00
ALTYGlobal X Sup20190405ETF35.40104.9789.5589.7415.4215.23
ALVAutoliv, Inc20190405A6.125.610.720.774.904.84
ALXNAlexion Phar20190405A5.662.971.331.801.651.17
ALYAAlithya Grou20190405A43.3488.4252.3363.3636.0925.06
AMAntero Midst20190405A8.536.133.213.042.923.09
AMAGAMAG Pharmac20190405A19.8313.470.16-1.7013.3115.17
AMALAmalgamated20190405A121.5656.8148.4951.768.325.04
AMATApplied Mate20190405A2.474.78-0.69-0.355.275.14
AMBAAmbarella, I20190405A16.449.893.544.656.355.25
AMBCAmbac Financ20190405A15.9117.235.066.0912.1711.14
AMCAMC ENTERTAI20190405A7.537.374.794.902.592.47
AMCAiShares Russ20190405ETF10.4614.9214.9214.920.000.00
AMCXAMC Networks20190405A13.3610.145.335.674.824.47
AMDAdvanced Mic20190405A3.463.170.170.603.002.57
AMEAmetek, Inc.20190405A4.752.660.390.652.262.00
AMEDAmedisys Inc20190405A16.859.523.523.635.995.88
AMEHApollo Medic20190405A91.9850.3735.4136.9014.9613.47
AMGAffiliated M20190405A8.053.961.671.582.282.37
AMGNAmgen Inc20190405A3.124.134.554.74-0.42-0.61
AMHAMERICAN HOM20190405A4.544.141.691.922.452.22
AMJJP Morgan Al20190405ETN4.204.682.733.301.951.37
AMKRAmkor Techno20190405A11.7612.995.036.527.956.47
AMLPAlerian MLP20190405ETF9.848.144.886.173.261.97
AMNAMN Healthca20190405A15.9910.035.637.114.402.92
AMNBAmerican Nat20190405A343.20207.56188.10189.9519.4617.61
AMOTAllied Motio20190405A63.9444.9834.7537.7710.237.21
AMPAmeriprise F20190405A6.072.771.061.331.711.45
AMPEAmpio Pharma20190405A67.8545.6341.3541.624.284.00
AMPHAmphastar Ph20190405A22.5615.661.101.7214.5613.94
AMRBAmerican Riv20190405A724.94565.95388.96455.43176.99110.52
AMRCAmeresco, In20190405A25.8414.099.5710.274.523.82
AMRHAmeri Holdin20190405A71.4484.4468.4668.9515.9815.50
AMRKA-Mark Preci20190405A453.92153.11152.89152.960.220.15
AMRSAmyris Inc.20190405A38.7339.486.3414.3533.1525.15
AMRXAmneal Pharm20190405A14.107.65-5.230.2312.887.42
AMSAmerican Sha20190405A107.9480.9271.2871.289.659.65
AMSCAmerican Sup20190405A33.2921.3718.3117.143.054.23
AMSFAMERISAFE, I20190405A24.869.455.546.563.632.60
AMSWAAmerican Sof20190405A44.3730.4111.5611.4318.8518.98
AMTAmerican Tow20190405A2.941.780.710.901.070.88
AMTBAmerant Banc20190405A339.79202.23153.89180.0848.3422.15
AMTBBAmerant Banc20190405A990.371715.031715.031715.030.000.00
AMTDTD Ameritrad20190405A3.352.250.360.571.891.69
AMTXAemetis, Inc20190405A308.91310.16300.25300.259.919.91
AMUETRACS Aleri20190405ETN12.4717.177.6710.449.506.73
AMUBETRACS Aleri20190405ETN47.31
AMWDAmerican Woo20190405A29.0815.565.887.129.688.44
AMZAInfraCap MLP20190405ETF16.4914.0112.0612.171.951.84
AMZNAmazon.Com I20190405A2.281.491.060.920.430.57
ANAutoNation,20190405A6.416.354.224.572.131.79
ANABAnaptysBio,20190405A37.2219.095.007.6514.0811.44
ANATAmerican Nat20190405A62.2631.8218.9220.3812.9111.44
ANDAAndina Acqui20190405A165.23224.04224.04224.040.000.00
ANDEAndersons In20190405A30.0611.444.464.426.987.02
ANETArista Netwo20190405A8.074.291.532.182.762.12
ANFAbercrombie20190405A5.174.310.891.363.422.96
ANGIANGI Homeser20190405A12.288.453.723.254.735.18
ANGLVanEck Vecto20190405ETF5.074.283.713.930.570.35
ANGOAngioDynamic20190405A17.3413.837.038.556.805.28
ANHAnworth Mort20190405A24.6318.2312.2712.055.966.17
ANIKAnika Therap20190405A39.4713.881.520.9412.3612.95
ANIPANI Pharmace20190405A49.0146.7223.5023.2423.2223.48
ANIXAnixa Biosci20190405A130.1972.95-23.87-25.7596.8298.70
ANSSAnsys Inc20190405A8.794.271.291.832.982.44
ANTMANTHEM, INC.20190405A5.022.731.251.191.481.55
ANYSphere 3D Co20190405A200.35196.87170.92168.9125.9627.97
AOAiShares Core20190405ETF6.194.841.611.523.233.32
AOBCAmerican Out20190405A13.339.492.382.757.106.74
AOKiShares Core20190405ETF5.362.920.572.642.350.28
AOMiShares Core20190405ETF5.273.282.932.890.340.38
AONAon plc Clas20190405A4.622.100.851.471.250.63
AORiShares Core20190405ETF4.332.782.012.160.780.63
AOSA.O. Smith C20190405A3.532.300.840.821.461.48
AOSLAlpha and Om20190405A51.2140.284.947.7735.4332.68
APAmpco-Pittsb20190405A226.88153.81128.04145.9425.767.87
APAApache Corpo20190405A3.313.120.871.202.251.92
APAMARTISAN PART20190405A10.985.802.343.923.461.89
APDAir Products20190405A3.652.131.311.530.810.60
APDNApplied DNA20190405A269.64221.48182.79195.7338.6925.75
APEIAmerican Pub20190405A56.1320.438.969.1911.4711.24
APENApollo Endos20190405A235.7984.5678.3278.166.236.40
APHAmphenol Cor20190405A3.251.870.871.051.000.82
APHAAphria Inc.20190405A10.099.376.846.782.522.59
APLEApple Hospit20190405A6.005.522.723.112.802.42
APLSApellis Phar20190405A33.4738.7826.8511.3111.9327.48
APMAptorum Grou20190405A1025.81655.72655.72655.720.000.00
APOApollo Globa20190405A8.084.122.282.121.841.99
APOGApogee Enter20190405A20.5216.434.114.2712.3312.17
APPNAppian Corpo20190405A28.7224.7211.1810.8213.5413.90
APPSDigital Turb20190405A30.1031.0710.4915.1320.5815.94
APRNBlue Apron H20190405A94.6180.4855.7561.6724.7318.81
APTAlpha Pro Te20190405A44.6232.175.215.2126.9626.96
APTOAptose Biosc20190405A68.2556.6769.3349.64-12.667.03
APTSPreferred Ap20190405A13.927.733.053.584.684.15
APTVAptiv PLC20190405A4.202.141.091.151.050.99
APTXAptinyx Inc.20190405A49.2239.9626.4627.9613.5012.00
APVOAptevo Thera20190405A75.3583.7850.5163.2733.2720.51
APWCAsia Pacific20190405A86.9681.3081.3081.300.000.00
APYApergy Corpo20190405A24.1810.827.527.543.303.28
APYXApyx Medical20190405A63.5468.919.7211.1159.1857.80
AQBAquaBounty T20190405A50.8450.7825.6327.6125.2423.19
AQMSAqua Metals,20190405A68.7650.3227.0431.3723.2718.95
AQNAlgonquin Po20190405A9.5320.9719.0618.991.952.01
AQSTAquestive Th20190405A159.4877.0929.6324.8547.4652.24
AQUAEvoqua Water20190405A9.507.322.252.405.074.92
ARANTERO RESOU20190405A11.328.704.054.824.663.89
ARAAmerican Ren20190405A41.3333.171.918.9731.2624.20
ARAVAravive, Inc20190405A237.29112.73119.74120.54-7.01-7.81
ARAYAccuray Inco20190405A24.4317.008.286.038.7210.97
ARCARC Document20190405A60.1737.1523.4524.2913.7112.86
ARCBArcBest Corp20190405A19.2737.692.423.7635.2733.93
ARCCAres Capital20190405A5.844.392.302.632.091.76
ARCEArco Platfor20190405A176.8566.4853.8161.4912.674.99
ARCHArch Coal, I20190405A18.567.763.323.814.443.95
ARCOARCOS DORADO20190405A19.7411.635.347.086.294.55
ARCTArcturus The20190405A119.1864.0642.5241.2821.5422.79
ARDArdagh Group20190405A36.5612.726.717.476.015.25
ARDSAridis Pharm20190405A992.70385.71436.73430.30-51.03-44.59
ARDXArdelyx, Inc20190405A67.2948.759.5513.7439.2035.01
AREAlexandria R20190405A5.663.100.961.502.151.61
ARECAMERICAN RES20190405A181.64240.15213.96212.5426.1927.60
ARESAres Managem20190405A10.404.270.350.693.923.58
ARGOArgo Group I20190405A19.5510.216.266.923.953.29
ARGTGlobal X MSC20190405ETF23.1512.9410.019.952.932.98
ARIAPOLLO COMME20190405A5.524.322.062.722.261.60
ARKFARK Fintech20190405ETF14.2413.237.8112.875.420.36
ARKGARK Genomic20190405ETF11.458.235.546.052.692.18
ARKKARK Innovati20190405ETF6.323.842.692.581.151.26
ARKQARK Autonomo20190405ETF12.896.487.557.18-1.07-0.70
ARKRArk Restaura20190405A102.2437.5224.9024.9012.6212.62
ARKWARK Next Gen20190405ETF6.328.196.295.101.913.09
ARLAmerican Rea20190405A112.1679.3594.5594.55-15.20-15.20
ARLOArlo Technol20190405A24.4622.6310.1211.0812.5111.55
ARLPAlliance Res20190405A10.406.63-0.430.767.075.89
ARMKARAMARK20190405A3.713.381.281.362.092.02
ARNAArena Pharma20190405A25.2012.266.646.635.625.63
ARNCArconic Corp20190405A5.134.551.301.913.242.64
AROCArchrock Inc20190405A10.489.231.622.767.626.47
AROWArrow Financ20190405A99.3262.0426.8532.2435.1929.80
ARPOAerpio Pharm20190405A173.51101.8079.9380.2021.8721.61
ARRARMOUR Resid20190405A5.114.322.142.182.172.14
ARTNAArtesian Res20190405A156.1464.6045.9150.8518.6913.75
ARTWArts-Way Man20190405A314.63119.59116.62116.622.972.97
ARVNArvinas, Inc20190405A51.4920.257.127.7813.1312.47
ARWArrow Electr20190405A7.673.272.012.091.261.18
ARWRArrowhead Re20190405A9.797.121.391.505.735.62
ARYAARYA Science20190405A54.4215.2014.2314.380.980.82
ASBAssociated B20190405A4.704.651.181.743.472.90
ASCARDMORE SHIP20190405A66.7128.6511.5713.8217.0814.83
ASEAGlobal X FTS20190405ETF43.8822.6622.6622.660.000.00
ASETFlexShares R20190405ETF54.4018.3618.3618.360.000.00
ASFIAsta Funding20190405A743.9823.8923.8923.890.000.00
ASGNASGN Incorpo20190405A15.008.804.604.344.204.46
ASHAshland Glob20190405A7.483.171.291.231.871.94
ASHRXtrackers Ha20190405ETF3.262.361.551.680.810.68
ASHSXtrackers Ha20190405ETF10.407.154.314.882.842.27
ASHXXtrackers MS20190405ETF70.2528.5028.5028.500.000.00
ASIXAdvanSix Inc20190405A27.4111.426.096.025.335.40
ASMAvino Silver20190405A111.26165.62138.68126.9426.9438.67
ASMBAssembly Bio20190405A50.0723.645.156.0418.4917.60
ASNAAscena Retai20190405A88.9776.7128.2637.4148.4439.28
ASPNAspen Aeroge20190405A139.7471.2765.0866.296.204.99
ASPSAltisource P20190405A43.7121.800.195.4621.6116.34
ASPUASPEN GROUP,20190405A81.1951.4230.4030.4321.0221.00
ASRTAssertio The20190405A19.8928.422.067.4826.3620.94
ASRVAmeriServ Fi20190405A94.0234.4927.8427.946.656.54
ASTCAstrotech Co20190405A542.29221.30-95.6514.62316.95206.68
ASTEAstec Indust20190405A32.7117.968.129.069.858.90
ASURAsure Softwa20190405A41.6540.95-0.95-0.0341.9140.98
ASYSAmtech Syste20190405A46.7379.9226.1530.5853.7849.35
ATAtlantic Pow20190405A39.6632.4129.2829.583.122.83
ATECAlphatec Hol20190405A106.0382.5634.3329.3948.2353.17
ATENA10 NETWORKS20190405A17.4712.827.576.915.255.91
ATESTCTest Symbol20190405A26.8915.1515.1515.150.000.00
ATESTGTEST SYMBOL20190405A25.4514.3414.4214.34-0.080.00
ATGEAdtalem Glob20190405A13.184.45-1.77-1.536.225.97
ATHAthene Holdi20190405A3.992.461.180.901.281.56
ATHXAthersys, In20190405A84.2259.7344.6035.7115.1324.02
ATIAllegheny Te20190405A5.323.981.321.352.662.64
ATKRAtkore Inter20190405A21.397.863.993.693.884.17
ATLCAtlanticus H20190405A173.50138.36116.44116.4421.9121.91
ATLOAMES Nationa20190405A315.92422.47-29.307.68451.77414.79
ATMPiPath Select20190405ETF10.967.837.887.32-0.050.51
ATNIATN Internat20190405A51.2123.5812.9412.7110.6410.87
ATNMActinium Pha20190405A95.30118.98112.47113.156.505.82
ATNXAthenex, Inc20190405A26.6424.20-29.29-26.3153.4950.51
ATOAtmos Energy20190405A5.214.943.413.541.541.40
ATOMAtomera Inco20190405A444.64332.10301.04300.1931.0631.91
ATOSAtossa Thera20190405A81.1956.6947.8348.018.858.67
ATRAptarGroup,20190405A12.979.618.127.871.481.74
ATRAAtara Biothe20190405A34.3419.968.7311.3711.238.59
ATRCAtriCure, In20190405A26.3912.993.073.139.929.85
ATROAstronics Co20190405A24.5516.306.117.3310.198.97
ATRSAntares Phar20190405A33.7845.70-4.489.3350.1936.37
ATSGAir Transpor20190405A18.7222.605.595.0817.0117.52
ATTOAtento S.A.20190405A77.7442.3812.738.8629.6433.51
ATUSAltice USA,20190405A4.503.842.362.541.481.28
ATVIActivision B20190405A2.733.011.030.421.982.59
ATXIAvenue Thera20190405A160.23109.7586.6886.6823.0723.07
AUBNAuburn Natio20190405A444.97112.81-16.5789.79129.3823.03
AUDCAudioCodes L20190405A33.5619.4214.3812.125.047.30
AUGAuryn Resour20190405A156.63136.8180.7380.5656.0956.25
AUMNGolden Miner20190405A182.72328.70307.14324.5421.554.16
AUPHAurinia Phar20190405A25.6017.228.073.649.1513.58
AUSFGlobal X Ada20190405ETF23.527.133.204.993.932.13
AUTOAutoWeb, Inc20190405A262.0652.57-16.74-16.9169.3169.48
AUYYamana Gold,20190405A38.7931.1119.5221.3211.569.76
AVAAvista Corpo20190405A6.513.751.912.191.841.55
AVAVAeroVironmen20190405A20.5414.276.097.308.186.97
AVBAvalonBay Co20190405A6.392.741.281.421.471.32
AVCOAvalon Globo20190405A77.6247.0622.7935.7424.2611.32
AVDAmerican Van20190405A42.7719.007.647.1211.3611.88
AVEOAVEO Pharmac20190405A98.0180.8061.7665.1819.0415.63
AVGOBroadcom Inc20190405A4.162.180.250.421.931.76
AVGRAvinger, Inc20190405A42.4741.2030.6829.8610.5711.39
AVIDAvid Technol20190405A24.4125.199.3210.3415.8614.84
AVLRAvalara, Inc20190405A32.619.855.546.874.302.97
AVNSAvanos Medic20190405A29.3312.976.647.886.335.09
AVNWAviat Networ20190405A240.33101.4045.3551.1656.0450.24
AVROAVROBIO, Inc20190405A97.2249.9321.1223.0528.8226.88
AVTAvnet, Inc.20190405A9.746.534.414.432.122.11
AVXLAnavex Life20190405A77.2557.8741.9346.1915.9511.68
AVYAvery Dennis20190405A6.682.720.691.262.031.45
AVYAAvaya Holdin20190405A9.197.354.045.683.311.67
AWIArmstrong Wo20190405A8.425.622.142.803.482.83
AWKAmerican Wat20190405A4.252.871.551.601.321.28
AWRAmerican Sta20190405A12.937.202.392.584.814.62
AWREAware Inc20190405A232.72216.12127.4189.9888.71126.14
AWTMAware Ultra-20190405ETF2.561.951.951.950.000.00
AWXAvalon Holdi20190405A101.4071.5359.0670.1912.471.34
AXAxos Financi20190405A9.394.891.352.033.542.86
AXASAbraxas Petr20190405A71.3863.0530.5326.1532.5236.89
AXDXAccelerate D20190405A49.1737.0513.0417.9524.0119.10
AXEAnixter Inte20190405A23.529.364.473.994.905.37
AXGNAxogen, Inc.20190405A28.5512.944.347.138.615.82
AXGTAxovant Gene20190405A88.7572.4245.6550.7726.7621.64
AXJLWisdomTree A20190405ETF17.535.655.655.650.000.00
AXLAmerican Axl20190405A8.637.922.683.315.244.61
AXNXAxonics Modu20190405A101.8684.1854.7845.5629.4038.63
AXPAmerican Exp20190405A1.590.950.340.450.610.51
AXRAMREP Corpor20190405A250.33147.0688.7195.7858.3651.28
AXSAxis Capital20190405A5.572.031.161.040.870.99
AXSMAxsome Thera20190405A27.9715.347.477.907.877.45
AXTAAxalta Coati20190405A4.135.804.273.771.542.04
AXTIAXT Inc20190405A35.5727.4615.5016.6411.9510.82
AXUAlexco Resou20190405A104.1287.5541.5442.0446.0145.51
AYAtlantica Yi20190405A6.745.482.112.033.363.44
AYIAcuity Brand20190405A10.844.411.491.832.922.58
AYTUAytu BioScie20190405A114.0559.5441.9943.0017.5516.54
AYXAlteryx, Inc20190405A14.558.233.814.084.424.15
AZOAutoZone, In20190405A12.246.093.293.872.772.21
AZPNAspen Techno20190405A10.704.140.110.033.052.71
AZREAzure Power20190405A137.5252.4447.4347.815.014.63
AZRXAzurRx BioPh20190405A205.64260.00303.12303.12-43.13-43.13
AZZAZZ Inc.20190405A28.9713.537.867.605.665.92
BBarnes Group20190405A17.537.953.824.384.123.56
BABoeing Compa20190405A2.982.180.711.081.471.10
BABInvesco Taxa20190405ETF5.463.933.733.740.200.19
BACBank of Amer20190405A3.433.040.911.292.131.75
BAHBooz Allen H20190405A4.801.750.961.080.790.67
BALiPath Series20190405ETN34.9320.9320.7220.930.210.00
BAMBrookfield A20190405A2.201.990.961.091.030.90
BANCBanc of Cali20190405A18.039.673.604.076.065.60
BANDBandwidth In20190405A41.9623.5811.8113.7311.779.97
BANFBancfirst Co20190405A79.1226.8120.6320.946.185.87
BANXStoneCastle20190405A43.0325.1021.8221.823.283.28
BAPCredicorp LT20190405A11.825.17-0.483.215.651.96
BAPRInnovator S&20190405ETF36.8725.7325.2524.350.481.38
BASIBioanalytica20190405A303.88125.53125.53125.530.000.00
BATRALiberty Medi20190405A32.2629.122.163.2026.9625.92
BATRKLiberty Medi20190405A24.6620.237.236.7013.0013.52
BATTAmplify Adva20190405ETF37.6719.1917.5317.531.661.66
BAXBaxter Inter20190405A1.851.460.590.950.870.52
BBBlackBerry L20190405A10.748.664.705.633.963.02
BBAXJPMorgan Bet20190405ETF9.305.874.335.451.540.42
BBBYBed Bath & B20190405A5.695.94-0.121.176.064.78
BBCVirtus LifeS20190405ETF34.90127.17129.88127.62-2.71-0.45
BBCAJPMorgan Bet20190405ETF5.384.104.064.060.040.04
BBCPConcrete Pum20190405A115.4692.4552.3752.0740.0840.38
BBDCBarings BDC,20190405A13.649.857.697.812.162.04
BBEUJPMorgan Bet20190405ETF4.5610.5310.5010.510.030.02
BBGIBeasley Broa20190405A121.7732.5415.0915.5917.4516.95
BBHVanEck Vecto20190405ETF6.864.122.883.251.240.88
BBJPJPMorgan Bet20190405ETF5.774.793.414.731.400.06
BBPVirtus LifeS20190405ETF27.396.875.076.021.800.85
BBREJPMorgan Bet20190405ETF3.975.686.066.22-0.38-0.54
BBSAJPMorgan Bet20190405ETF8.115.975.975.970.000.00
BBSIBarrett Busi20190405A81.1024.7316.7317.178.007.56
BBUBrookfield B20190405A42.4735.0921.6823.7213.4111.37
BBUSJPMorgan Bet20190405ETF3.8512.1412.1412.140.000.00
BBWBuild-A-Bear20190405A52.2434.2922.7524.7811.549.52
BBXBBX Capital20190405A20.0516.9313.1913.433.783.54
BBYBest Buy Com20190405A2.752.270.910.921.361.35
BCBrunswick Co20190405A9.785.931.453.944.471.98
BCBPBCB Bancorp20190405A38.3729.407.1412.8722.2616.53
BCCBoise Cascad20190405A17.9212.708.477.004.245.71
BCDAberdeen Sta20190405ETF28.3316.4616.4616.460.000.00
BCEBCE, Inc.20190405A2.281.961.401.100.570.87
BCEIBONANZA CREE20190405A28.7614.928.108.616.816.31
BCIAberdeen Sta20190405ETF10.969.577.441.752.137.82
BCLIBrainstorm C20190405A52.3134.1828.7129.575.474.61
BCMiPath Pure B20190405ETN28.3513.5615.5713.56-2.010.00
BCMLBayCom Corp20190405A256.2665.5561.5963.443.962.11
BCOThe Brink's20190405A11.725.921.882.814.043.11
BCOMB Communicat20190405A483.57306.50297.14297.149.369.36
BCORBlucora, Inc20190405A20.039.752.132.567.627.19
BCOVBrightcove,20190405A36.538.273.424.604.853.67
BCOW1895 Bancorp20190405A260.0753.3753.3753.370.000.00
BCPCBalchem Corp20190405A39.0613.971.873.4512.1010.52
BCRXBioCryst Pha20190405A23.0828.7018.3419.7710.398.96
BCSFBain Capital20190405A95.3253.8646.4947.757.376.10
BCTFBancorp 34,20190405A240.06182.5391.4784.9591.0697.58
BDCBelden Inc.20190405A16.945.562.222.873.332.69
BDCSUBS AG Excha20190405ETN59.2659.5658.6258.620.950.95
BDCZETRACS Wells20190405ETN56.1128.0529.7228.05-1.670.00
BDGEBridge Banco20190405A78.7325.5614.3012.7411.2612.81
BDLFlanigan's E20190405A368.43165.5856.2498.71109.3466.87
BDNBrandywine R20190405A6.405.052.502.742.552.31
BDRBlonder Tong20190405A186.51139.44142.24142.24-2.81-2.81
BDSIBioDelivery20190405A21.9721.5810.4912.1711.099.41
BDXBecton, Dick20190405A3.562.451.741.560.720.90
BEBloom Energy20190405A26.9913.608.278.765.344.84
BEATBioTelemetry20190405A18.429.214.504.904.704.31
BECNBeacon Roofi20190405A9.7911.412.693.388.728.03
BELFABel Fuse Inc20190405A816.48230.6969.6369.63161.06161.06
BELFBBel Fuse Inc20190405A215.02106.9359.2170.3647.7236.57
BENFranklin Res20190405A3.162.680.951.211.741.47
BEPBrookfield R20190405A4.375.574.123.381.462.20
BERYBerry Global20190405A5.902.400.290.332.112.06
BFABrown-Forman20190405A20.2015.5911.9312.403.663.19
BFBBrown-Forman20190405A4.022.140.771.381.370.76
BFAMBRIGHT HORIZ20190405A13.405.844.885.460.960.38
BFCBank First C20190405A248.95195.81183.14183.1412.6712.67
BFINBankFinancia20190405A69.5535.8532.8432.533.013.32
BFITGlobal X Hea20190405ETF86.2234.9436.1636.16-1.21-1.21
BFORBarron's 40020190405ETF17.168.837.237.331.601.50
BFSSaul Centers20190405A66.0129.6316.2516.1213.3813.52
BFSTBusiness Fir20190405A325.33156.86154.54154.542.322.32
BGBunge Limite20190405A4.583.27-0.74-0.614.013.88
BGCPBGC Partners20190405A17.6821.015.986.7215.0614.31
BGFVBig 5 Sporti20190405A69.5158.7523.8832.7834.8825.97
BGGBriggs & Str20190405A14.979.304.314.764.994.54
BGIBirks Group20190405A380.98379.73378.80379.270.930.46
BGRNiShares Glob20190405ETF20.6818.9118.7718.770.140.14
BGSB&G Foods, I20190405A7.915.012.492.802.522.22
BGSFBG Staffing20190405A77.3441.5232.8235.778.705.75
BHBiglari Hold20190405A80.4723.5424.9821.29-1.442.25
BHABiglari Hold20190405A35.9830.0450.1850.18-19.50-19.50
BHBBar Harbor B20190405A267.3586.0781.6184.354.471.73
BHCBausch Healt20190405A4.163.591.261.592.342.00
BHEBenchmark El20190405A8.803.791.251.532.542.26
BHFBrighthouse20190405A7.007.591.111.636.485.97
BHLBBerkshire Hi20190405A9.447.033.784.253.252.78
BHRBraemar Hote20190405A20.8912.035.096.696.945.33
BHTGBioHiTech Gl20190405A482.36179.64163.76166.4915.8813.15
BHVNBiohaven Pha20190405A21.557.572.711.724.865.85
BIBProShares Ul20190405ETF10.2110.675.325.105.365.57
BIBLInspire 10020190405ETF32.1013.0613.2413.06-0.180.00
BICKFirst Trust20190405ETF26.8919.2515.2615.263.983.98
BIGBig Lots, In20190405A7.373.871.761.592.162.29
BIIBBiogen Inc.20190405A4.502.990.650.992.342.00
BILSPDR Bloombe20190405ETF1.090.930.930.930.000.00
BIMIBOQI Interna20190405A301.95202.53152.60154.5249.9448.01
BIOBio-Rad Labo20190405A17.717.363.293.714.083.65
BIOBBio-Rad Labo20190405A118.59119.29119.29119.290.000.00
BIOCBiocept, Inc20190405A99.1590.9775.6576.3415.3214.63
BIOLBiolase, Inc20190405A169.53137.53-11.23-10.50148.76148.03
BIOXBioceres Cro20190405A217.68176.06155.66166.3420.409.72
BIPBrookfield I20190405A5.863.840.961.622.872.22
BISProShares Ul20190405ETF17.767.873.404.824.473.05
BIVVanguard Int20190405ETF1.301.521.461.400.060.12
BIZDVanEck Vecto20190405ETF29.1223.2322.6922.680.540.55
BJBJs Wholesal20190405A11.306.79-3.540.3110.336.47
BJANInnovator S&20190405ETF29.79
BJKVanEck Vecto20190405ETF26.7346.1318.5717.8627.5628.27
BJRIBJ's Restaur20190405A13.317.510.822.716.694.80
BJULInnovator S&20190405ETF25.9619.8919.5819.580.310.31
BKBank of New20190405A2.281.740.790.850.950.89
BKCCBlackRock Ca20190405A19.4616.5317.0917.28-0.56-0.76
BKDBrookdale Se20190405A14.9011.866.486.975.384.87
BKEThe Buckle,20190405A11.425.891.652.334.243.57
BKEPBlueknight E20190405A99.9187.6364.0482.2723.605.37
BKFiShares MSCI20190405ETF7.0414.9714.5914.660.390.31
BKHBlack Hills20190405A9.673.431.641.551.801.89
BKIBlack Knight20190405A6.374.630.390.984.243.66
BKLNInvesco Seni20190405ETF4.382.912.272.510.630.40
BKNGBooking Hold20190405A8.514.110.03-0.223.884.25
BKSCBank of Sout20190405A141.3776.8574.4274.422.422.42
BKTIBK Technolog20190405A290.83
BKUBankunited,20190405A7.803.350.251.413.101.93
BKYIBIO-key Inte20190405A290.73178.74169.66169.669.089.08
BLBlackLine, I20190405A20.6411.904.965.386.936.52
BLBDBlue Bird Co20190405A37.8424.725.025.7019.7019.02
BLCMBellicum Pha20190405A43.3337.938.7510.0029.1827.93
BLCNReality Shar20190405ETF25.9519.5525.8426.66-6.28-7.11
BLDTopBuild Cor20190405A23.3212.182.255.559.936.64
BLDPBallard Powe20190405A31.7739.916.907.6933.0132.22
BLDRBuilders Fir20190405A9.4611.541.502.4910.059.07
BLESInspire Glob20190405ETF55.6053.4152.3752.581.040.83
BLFSBioLife Solu20190405A52.6127.257.498.7619.7618.49
BLHYVirtus Newfl20190405ETF277.01220.25220.25220.250.000.00
BLINBridgeline D20190405A278.45270.43210.66217.8959.7752.54
BLKBlackrock, I20190405A7.383.241.931.851.311.39
BLKBBlackbaud, I20190405A18.928.543.764.214.784.33
BLLBall Corpora20190405A2.592.450.891.181.571.28
BLMNBloomin' Bra20190405A6.465.52-1.060.066.575.46
BLNKBlink Chargi20190405A56.5947.9939.6837.928.3110.07
BLOKAmplify Tran20190405ETF17.3112.2111.848.290.373.92
BLPHBellerophon20190405A178.86199.62184.16184.0415.4715.58
BLUEbluebird bio20190405A24.9511.696.258.945.452.76
BLVVanguard Lon20190405ETF3.356.326.685.90-0.350.43
BLXBanco Latino20190405A25.8315.398.588.806.816.59
BMCHBMC Stock Ho20190405A15.5517.833.323.8214.5114.01
BMIBadger Meter20190405A24.3910.813.764.867.055.95
BMLPDorsey Wrigh20190405ETF52.019.719.719.710.000.00
BMOBank of Mont20190405A1.472.901.601.841.301.07
BMRABIOMERICA IN20190405A626.56190.57190.29190.290.290.29
BMRCBank of Mari20190405A85.9653.0336.2142.6216.8210.41
BMRNBioMarin Pha20190405A7.949.313.405.795.913.52
BMTCBryn Mawr Ba20190405A49.7918.1312.2312.465.905.67
BMYBristol-Myer20190405A2.172.571.871.680.700.89
BNDVanguard Tot20190405ETF1.240.960.540.780.410.17
BNDCFlexShares C20190405ETF21.07
BNDWVanguard Tot20190405ETF5.092.871.981.980.880.88
BNDXVanguard Tot20190405ETF1.801.000.750.760.250.24
BNEDBarnes & Nob20190405A23.7315.316.617.378.707.95
BNFTBenefitfocus20190405A19.1111.673.474.118.207.57
BNGOBionano Geno20190405A440.41276.76283.35283.35-6.58-6.58
BNKDMicroSectors20190405ETN23.9225.66-8.3016.6433.969.01
BNKOMicroSectors20190405ETN20.38
BNKUMicroSectors20190405ETN23.045.78-23.15-10.9328.9316.71
BNKZMicroSectors20190405ETN18.97
BNSBank of Nova20190405A1.911.711.000.880.710.83
BNSOBonso Electr20190405A523.90341.81-90.8463.09432.65278.72
BOCHBank of Comm20190405A59.2424.6623.3123.381.351.28
BOCTInnovator S&20190405ETF27.2712.0612.8711.85-0.800.21
BOHBank of Hawa20190405A11.164.742.763.081.981.66
BOKFBOK Financia20190405A14.776.263.203.633.052.63
BOMNBoston Omaha20190405A143.97106.6481.9282.5324.7124.11
BONDPIMCO Active20190405ETF2.101.981.911.910.070.07
BOOMDMC Global I20190405A38.3922.1316.6917.565.444.57
BOOTBoot Barn Ho20190405A8.757.041.941.705.105.34
BOSCB.O.S. Bette20190405A187.91109.47107.02107.272.442.20
BOSSGlobal X Fou20190405ETF36.2574.7476.1376.13-1.39-1.39
BOTJBank of the20190405A291.89163.68163.68163.680.000.00
BOTZGlobal X Fun20190405ETF4.723.252.052.761.200.48
BOUTInnovator IB20190405ETF37.9422.0723.1523.15-1.08-1.08
BOXBOX, INC.20190405A5.504.552.022.312.532.24
BOXLBoxlight Cor20190405A154.4882.1954.3856.5727.8125.62
BPFHBoston Priva20190405A11.3333.650.941.0932.7132.61
BPMCBlueprint Me20190405A20.5812.892.096.5910.806.29
BPMPBP Midstream20190405A24.0618.8816.5817.072.301.80
BPMXBioPharmX Co20190405A53.2068.8264.2465.834.582.99
BPOPPopular Inc20190405A10.797.590.254.117.333.47
BPRNThe Bank of20190405A194.2381.1081.1081.100.000.00
BPTBP Prudhoe B20190405A28.7016.589.229.747.366.83
BPTHBio-Path Hol20190405A53.2039.8431.1531.728.698.12
BPYBrookfield P20190405A4.857.344.375.582.991.78
BRBroadridge F20190405A5.151.840.651.321.180.52
BRCBrady Corpor20190405A16.707.033.373.743.663.28
BREWCraft Brew A20190405A29.6433.0414.1314.7318.9118.31
BRFVanEck Vecto20190405ETF35.7124.6223.0723.071.551.55
BRGBluerock Res20190405A16.7516.034.234.7111.7911.31
BRIDBridgford Fo20190405A729.13581.02639.29616.94-58.27-35.92
BRKABerkshire Ha20190405A0.050.22
BRKBBERKSHIRE HA20190405A1.531.910.380.201.531.70
BRKLBrookline Ba20190405A13.5719.293.884.3615.4014.92
BRKRBruker Corpo20190405A7.636.950.310.806.636.14
BRKSBrooks Autom20190405A14.2412.07-2.487.2514.554.82
BRNBarnwell Ind20190405A415.20309.85309.85309.850.000.00
BROBrown & Brow20190405A3.603.551.351.692.201.86
BRPABig Rock Par20190405A47.0729.8729.8729.870.000.00
BRQSBorqs Techno20190405A824.97364.62359.41359.415.215.21
BRTBRT Apartmen20190405A28.9924.3615.7215.508.648.86
BRXBRIXMOR PROP20190405A5.534.522.081.872.452.65
BRYBerry Corpor20190405A29.888.871.722.337.146.54
BRZUDirexion Dai20190405ETF5.863.880.161.363.712.52
BSAEInvesco Bull20190405ETF35.4834.2133.1833.181.031.03
BSBEInvesco Bull20190405ETF25.3622.7718.0320.564.742.21
BSCEInvesco Bull20190405ETF26.9133.1532.3132.310.840.84
BSCKInvesco Bull20190405ETF4.824.984.694.690.290.29
BSCLInvesco Bull20190405ETF5.443.573.283.280.280.28
BSCMInvesco Bull20190405ETF4.954.754.694.690.070.06
BSCNInvesco Bull20190405ETF6.118.388.308.300.080.09
BSCOInvesco Bull20190405ETF6.614.574.584.57-0.010.00
BSCPInvesco Bull20190405ETF11.376.876.906.90-0.03-0.03
BSCQInvesco Bull20190405ETF10.198.448.268.240.180.19
BSCRInvesco Bull20190405ETF8.967.457.497.49-0.04-0.04
BSCSInvesco Bull20190405ETF14.227.587.587.580.000.00
BSDEInvesco Bull20190405ETF38.7327.7727.7727.770.000.00
BSETBassett Furn20190405A97.5147.4225.0426.3522.3921.08
BSGMBioSig Techn20190405A59.5273.4636.0235.5537.4437.91
BSIGBrightSphere20190405A8.545.882.983.032.892.84
BSJKInvesco Bull20190405ETF4.413.162.762.780.400.39
BSJLInvesco Bull20190405ETF5.123.311.622.171.681.14
BSJMInvesco Bull20190405ETF11.614.333.583.800.750.52
BSJNInvesco Bull20190405ETF16.9213.3612.4412.850.920.51
BSJOInvesco Bull20190405ETF14.168.868.708.860.160.00
BSJPInvesco Bull20190405ETF29.0815.3615.6315.70-0.27-0.34
BSJQInvesco Bull20190405ETF12.887.827.997.87-0.17-0.05
BSMBlack Stone20190405A24.6812.927.757.645.175.27
BSQRBSQUARE Corp20190405A166.78277.35277.35277.350.000.00
BSRRSierra Banco20190405A107.9949.6220.0929.9329.5319.69
BSTCBioSpecifics20190405A85.7844.3210.4016.1233.9128.20
BSVVanguard Sho20190405ETF1.261.191.101.110.080.08
BSVNBank7 Corp.20190405A833.88172.08162.84158.959.2413.13
BSXBoston Scien20190405A2.672.310.640.731.671.58
BTAIBioXcel Ther20190405A132.69106.0045.9559.7960.0546.21
BTALAGFiQ U.S. M20190405ETF20.3639.2823.5923.5915.6915.69
BTEBaytex Energ20190405A57.7850.0630.3330.7019.6819.31
BTECPrincipal He20190405ETF29.316.316.556.31-0.240.00
BTGB2Gold Corp.20190405A35.9430.1325.2826.114.854.02
BTNBallantyne S20190405A322.41259.71119.95166.27139.7693.44
BTUPeabody Ener20190405A9.744.301.121.503.182.80
BURLBURLINGTON S20190405A6.963.431.211.882.221.55
BUSEFirst Busey20190405A15.417.211.231.734.984.63
BUYUSCF SummerH20190405ETF152.55100.3095.5195.514.794.79
BUYNUSCF SummerH20190405ETF90.13
BVBrightView H20190405A45.4219.0212.8212.846.206.18
BVALBrand Value20190405ETF17.631.401.401.400.000.00
BVSNBroadvision20190405A637.64409.00409.00409.000.000.00
BWBabcock & Wi20190405A99.06134.2088.61107.4245.6126.84
BWABorgWarner I20190405A3.442.360.720.701.641.66
BWBBridgewater20190405A126.78160.69155.87156.734.823.96
BWENBroadwind En20190405A257.6785.4056.3056.3029.1029.10
BWFGBankwell Fin20190405A221.8861.9854.2754.637.717.35
BWLABowl America20190405A204.6974.2374.2374.230.000.00
BWXSPDR Bloombe20190405ETF3.892.612.242.030.370.58
BWXTBWX Technolo20190405A9.583.141.881.791.261.35
BWZSPDR Bloombe20190405ETF30.6916.9018.4718.07-1.57-1.17
BXThe Blacksto20190405A3.502.561.650.740.921.82
BXCBlueLinx Hol20190405A51.0619.5016.2810.493.219.00
BXGBluegreen Va20190405A37.9218.597.107.0411.4911.55
BXMTBlackstone M20190405A3.173.412.002.571.410.84
BXPBoston Prope20190405A5.752.820.470.742.352.07
BXSBancorpSouth20190405A10.015.893.062.752.833.14
BYByline Banco20190405A17.0210.938.618.672.322.26
BYDBoyd Gaming20190405A5.183.811.531.742.282.07
BYFCBroadway Fin20190405A370.95140.57150.52150.06-9.95-9.49
BYLDiShares Yiel20190405ETF15.1310.1110.1110.110.000.00
BYSIBeyondSpring20190405A330.3785.9251.9951.9933.9333.93
BZHBeazer Homes20190405A19.1112.174.784.117.398.07
BZQProShares Ul20190405ETF10.426.322.513.473.802.85
CCitigroup In20190405A1.631.611.310.950.300.66
CAAPCorporacion20190405A41.0919.289.0110.7410.278.54
CAASChina Automo20190405A191.86178.04156.46156.7121.5821.33
CACCamden Natio20190405A63.4627.2319.7420.957.496.28
CACCCredit Accep20190405A28.1511.743.543.918.207.83
CACGClearBridge20190405ETF29.9124.8424.8424.840.000.00
CACICACI INTERNA20190405A20.337.764.144.793.622.96
CADECadence Banc20190405A5.635.141.401.803.753.34
CAECAE INC20190405A6.294.682.612.522.072.16
CAGConagra Bran20190405A3.793.111.641.861.471.25
CAHCardinal Hea20190405A2.682.100.230.471.871.64
CAICAI Internat20190405A25.9211.542.113.279.438.27
CAKECheesecake F20190405A10.477.533.133.244.404.29
CALCaleres Inc20190405A11.826.492.632.873.863.62
CALACalithera Bi20190405A48.6721.379.3311.5412.049.83
CALFPacer US Sma20190405ETF11.188.085.906.272.181.81
CALMCal-Maine Fo20190405A13.5520.341.081.4419.2618.91
CALXCALIX, INC.20190405A24.1211.608.187.153.414.44
CAMPCalAmp Corp.20190405A19.049.784.384.745.405.04
CAMTCamtek Ltd20190405A24.8820.009.9310.2010.099.79
CAPEiPath Shille20190405ETN14.5410.119.9410.150.18-0.03
CAPLCrossAmerica20190405A22.5115.432.288.5413.156.89
CAPRCapricor The20190405A152.42141.06117.06117.0524.0024.02
CARAvis Budget20190405A10.639.571.972.417.607.16
CARACara Therape20190405A18.7614.128.568.015.586.12
CARECARTER BANK20190405A51.4332.6231.7532.290.870.34
CARGCarGurus, In20190405A18.715.12-0.160.785.274.34
CAROCarolina Fin20190405A72.5237.4626.3027.6211.179.85
CARSCars.com Inc20190405A8.734.633.081.541.553.09
CARVCarver Banco20190405A745.86599.47373.72373.44225.74226.03
CARZFirst Trust20190405ETF18.5119.1719.1719.170.000.00
CASACasa Systems20190405A24.9013.717.637.886.085.83
CASHMeta Financi20190405A17.4711.12-0.200.6011.3210.52
CASICASI Pharmac20190405A53.5937.515.457.6332.0629.89
CASSCass Informa20190405A104.2551.0333.9239.8417.1011.19
CASYCasey's Gene20190405A13.915.211.692.033.523.18
CATCaterpillar20190405A2.622.05-0.320.222.361.83
CATBCatabasis Ph20190405A49.9645.9822.7924.2023.2021.78
CATCCAMBRIDGE BA20190405A299.94256.55262.76262.76-6.22-6.22
CATHGlobal X S&P20190405ETF10.8713.149.247.493.905.65
CATMCardtronics20190405A27.7011.935.945.775.996.16
CATOCATO CORP20190405A19.3410.382.823.097.567.28
CATSCatasys Inc.20190405A74.0143.3422.4225.3320.9118.01
CATYCathay Gener20190405A10.1211.430.721.1510.7110.28
CBChubb Limite20190405A2.601.270.340.500.930.77
CBANColony Bankc20190405A653.15228.53188.38226.1940.152.35
CBATCBAK Energy20190405A130.9093.6493.4187.730.235.91
CBAYCymabay Ther20190405A23.6522.898.9310.9213.9912.00
CBBCincinnati B20190405A29.0414.185.015.879.178.31
CBFVCB Financial20190405A156.05103.96103.46103.460.510.51
CBIOCatalyst Bio20190405A46.4325.9110.7010.4715.2115.44
CBLCBL& Associa20190405A65.4350.1435.8938.1314.1711.93
CBLICleveland Bi20190405A480.17224.7497.7197.71127.04127.03
CBMBCBM Bancorp,20190405A174.49132.76132.76132.760.000.00
CBMGCellular Bio20190405A90.0622.2411.6512.8810.599.36
CBNKCapital Banc20190405A419.68162.78133.40143.7929.3818.99
CBOECboe Global20190405A3.832.060.410.631.651.43
CBONVanEck Vecto20190405ETF60.7862.8662.8662.860.000.00
CBPOChina Biolog20190405A13.947.393.163.354.234.04
CBRECBRE GROUP,20190405A3.492.801.661.951.140.85
CBRLCracker Barr20190405A7.534.350.891.323.453.02
CBSHCommerce Ban20190405A7.174.870.831.014.043.86
CBTCabot Corpor20190405A11.135.541.301.824.243.72
CBTXCBTX, Inc. C20190405A154.4278.3569.8370.278.528.07
CBUCommunity Ba20190405A17.486.213.323.452.892.76
CBZCBIZ, Inc.20190405A12.906.463.033.343.433.12
CCThe Chemours20190405A8.404.472.162.712.311.75
CCBCoastal Fina20190405A90.2144.9834.5741.1810.413.80
CCBGCapital City20190405A220.8462.8559.3361.303.531.56
CCCClarivate An20190405A54.29103.024.406.2598.6396.78
CCCLChina Cerami20190405A110.2480.5061.2161.6819.2918.82
CCDCalamos Dyna20190405A11.647.595.415.792.181.80
CCEPCoca-Cola Eu20190405A3.441.940.480.501.471.45
CCFChase Corpor20190405A114.4068.2854.7959.5913.498.69
CCHCollier Cree20190405A51.3042.7937.7137.715.085.08
CCICrown Castle20190405A4.167.115.485.671.631.44
CCJCameco Corpo20190405A8.686.502.783.563.722.93
CCKCrown Holdin20190405A8.153.421.150.932.272.49
CCLCarnival Cor20190405A2.081.720.911.000.810.72
CCLPCSI Compress20190405A81.1752.3772.2186.34-19.83-33.97
CCMPCabot Microe20190405A17.399.364.414.364.955.00
CCNECNB Financia20190405A157.1462.5147.9255.9514.596.57
CCOClear Channe20190405A74.2825.7513.3314.8712.4110.88
CCOICogent Commu20190405A15.668.284.214.284.074.00
CCORCore Alterna20190405ETF52.2852.3551.3151.311.041.04
CCRCONSOL Coal20190405A51.3335.2622.5625.2712.709.99
CCRCChina Custom20190405A461.58391.34179.11179.11212.23212.23
CCRNCross Countr20190405A36.0530.878.9313.0121.9317.86
CCSCENTURY COMM20190405A7.706.29-0.222.156.514.15
CCXIChemoCentryx20190405A23.6712.362.913.629.458.74
CDAYCeridian HCM20190405A15.516.371.082.775.293.60
CDCVictoryShare20190405ETF7.5510.378.999.751.390.63
CDECoeur Mining20190405A24.4324.4415.0014.369.4410.08
CDEVCentennial R20190405A12.1512.073.514.438.627.65
CDKCDK Global,20190405A8.893.471.861.761.621.72
CDLVictoryShare20190405ETF13.3413.2312.2112.511.020.72
CDLXCardlytics,20190405A68.4229.3410.4811.2918.8618.05
CDMOAvid Bioserv20190405A46.1424.851.040.8723.8123.98
CDNACareDx, Inc.20190405A12.429.142.883.856.265.29
CDNSCadence Desi20190405A3.183.021.002.052.020.97
CDORCondor Hospi20190405A243.38140.0958.8385.5681.2654.54
CDRCedar Realty20190405A32.3325.1715.7216.399.448.78
CDTXCidara Thera20190405A141.15102.5783.8182.2818.7620.29
CDWCDW Corporat20190405A5.613.121.001.192.121.93
CDXCChromaDex Co20190405A43.5633.5621.7021.6811.8611.88
CDXSCodexis, Inc20190405A16.4112.383.225.379.167.01
CDZICADIZ, Inc.20190405A26.1619.9312.5810.337.359.60
CECelanese Cor20190405A5.253.461.872.011.591.45
CECECeco Environ20190405A46.1628.4314.9115.8213.5212.62
CEFSSaba Closed-20190405ETF42.2658.4327.7936.9930.6421.44
CEICamber Energ20190405A134.15133.20111.86113.6021.3419.60
CEIXCONSOL Energ20190405A31.0610.82-2.72-1.4713.5412.30
CELCellcom Isra20190405A67.9662.2737.9251.5924.3510.68
CELCCelcuity Inc20190405A567.25393.45393.45393.450.000.00
CELHCelsius Hold20190405A87.0161.1434.8739.5226.2821.63
CELPCypress Envi20190405A213.64118.4673.3689.0245.1029.44
CEMBiShares J.P.20190405ETF30.0919.2019.1419.140.070.07
CEMIChembio diag20190405A79.3455.7140.2640.7115.4515.00
CENTCentral Gard20190405A24.9723.726.707.4617.0216.43
CENTACentral Gard20190405A19.619.241.872.607.366.64
CENXCentury Alum20190405A11.9512.973.694.629.288.35
CEPUCentral Puer20190405A26.5016.980.713.0316.2613.95
CEQPCrestwood Eq20190405A16.487.435.115.762.331.68
CERCCerecor Inc.20190405A94.9745.2922.3023.8422.9921.45
CERNCerner Corp20190405A4.038.583.400.305.188.28
CERSCerus Corp20190405A16.8519.553.063.8316.5515.79
CETVCentral Euro20190405A31.1021.2115.0814.436.146.78
CETXCEMTREX INC.20190405A192.79169.55115.53112.8654.0356.69
CEVACEVA Inc.20190405A35.0812.496.306.206.206.29
CEWWisdomTree20190405ETF18.426.286.286.280.000.00
CEYVictoryShare20190405ETF23.144.31-0.022.034.332.27
CEZVictoryShare20190405ETF18.589.115.305.303.813.81
CFCF Industrie20190405A3.829.141.461.677.687.49
CFAVictoryShare20190405ETF10.677.907.047.040.850.85
CFBICommunity Fi20190405A68.5335.8035.8035.800.000.00
CFBKCentral Fede20190405A140.0019.82-111.48-111.48131.30131.30
CFFACF Finance A20190405A66.6820.13-80.73-80.73100.86100.86
CFFIC&F Financia20190405A506.03165.99165.99165.990.000.00
CFFNCapitol Fede20190405A8.608.714.024.314.694.40
CFGCitizens Fin20190405A3.012.841.251.201.591.65
CFMSConformis, I20190405A48.4263.789.5338.2954.2525.50
CFOVictoryShare20190405ETF10.396.025.815.940.210.08
CFRCullen/Frost20190405A11.845.392.231.873.163.53
CFRXContraFect C20190405A122.99135.6696.19111.7839.4723.88
CFXColfax Corpo20190405A3.725.162.073.033.092.14
CGThe Carlyle20190405A12.218.593.024.105.564.49
CGACHINA GREEN20190405A132.70159.45145.40145.4014.0514.05
CGBDTCG BDC, Inc20190405A10.096.782.892.763.904.02
CGCCanopy Growt20190405A5.954.142.882.701.261.44
CGENCompugen Ltd20190405A71.7351.1443.7248.177.412.96
CGIXCancer Genet20190405A142.92142.70121.83130.8620.8711.84
CGNXCognex Corp20190405A7.035.973.204.432.771.54
CGOCalamos Glob20190405A84.9568.8167.3067.471.511.35
CGWInvesco S&P20190405ETF8.365.976.216.43-0.24-0.46
CHADDirexion Dai20190405ETF13.348.347.897.840.450.50
CHAPChaparral En20190405A74.3637.7916.2620.8221.5316.97
CHAUDirexion Dai20190405ETF3.743.561.251.552.312.01
CHCIComstock Hol20190405A943.92255.12308.41308.41-53.30-53.30
CHCOCity Holding20190405A63.7641.1234.5835.126.546.00
CHCTCommunity He20190405A31.5725.1912.8716.5012.328.69
CHDChurch & Dwi20190405A4.292.441.131.131.311.31
CHDNChurchill Do20190405A18.798.923.994.994.933.92
CHEChemed Corpo20190405A19.939.105.415.923.693.18
CHEFThe Chef's W20190405A29.4913.870.033.1813.8410.69
CHEKCheck-Cap Lt20190405A74.5660.0156.4256.663.603.35
CHEPAGFiQ U.S. M20190405ETF203.72432.24423.10432.249.140.00
CHFSCHF Solution20190405A136.7394.7453.6053.5741.1441.18
CHGGCHEGG, INC.20190405A7.273.831.261.152.572.68
CHGXChange Finan20190405ETF22.8410.3010.3010.300.000.00
CHHChoice Hotel20190405A10.095.832.803.363.032.47
CHICalamos Conv20190405A14.8119.292.648.2016.6511.09
CHICGlobal X MSC20190405ETF290.85162.41143.70149.8818.7012.53
CHIEGlobal X MSC20190405ETF291.45438.41438.41438.410.000.00
CHIHGlobal X MSC20190405ETF95.54
CHIIGlobal X MSC20190405ETF618.56374.67374.67374.670.000.00
CHIKGlobal X MSC20190405ETF95.65375.94375.94375.940.000.00
CHILGlobal X MSC20190405ETF78.9126.9526.9526.950.000.00
CHIMGlobal X MSC20190405ETF139.1648.7448.7448.740.000.00
CHIQGlobal X MSC20190405ETF18.9920.786.055.9814.7314.80
CHISGlobal X MSC20190405ETF115.40116.36116.36116.360.000.00
CHIUGlobal X MSC20190405ETF97.73
CHIXGlobal X MSC20190405ETF6.399.2610.7910.99-1.53-1.73
CHKChesapeake E20190405A29.5825.5814.7715.8710.789.70
CHKPCheck Point20190405A4.512.610.570.812.041.81
CHMAChiasma, Inc20190405A95.1979.8241.0843.0838.7436.74
CHMGChemung Fina20190405A125.8783.1277.0177.056.116.08
CHMICHERRY HILL20190405A10.677.322.972.974.354.35
CHNALoncar China20190405ETF6.3966.47110.30110.30-43.83-43.83
CHNRChina Natura20190405A144.2094.5794.5794.570.000.00
CHRACharah Solut20190405A179.6068.9760.5563.228.425.76
CHRSCoherus BioS20190405A25.5513.136.598.716.544.42
CHRWC.H. Robinso20190405A6.423.451.381.422.072.03
CHSChicos FAS,20190405A24.3517.9212.5813.855.344.07
CHTRCharter Comm20190405A5.354.734.154.420.580.32
CHUYChuy's Holdi20190405A40.4423.1010.1411.2512.9611.85
CHWCalamos Glob20190405A15.7526.4124.9124.981.501.43
CHYCalamos Conv20190405A18.2411.324.184.317.147.01
CICIGNA Corpor20190405A3.592.701.571.851.130.84
CIACitizens, In20190405A56.4829.6112.6914.3116.9215.30
CIBRFirst Trust20190405ETF22.4112.9711.4811.521.491.45
CIDVictoryShare20190405ETF27.5932.3733.5532.37-1.180.00
CIDMCinedigm Cor20190405A226.11124.3589.3086.2135.0538.14
CIENCiena Corpor20190405A3.052.770.511.712.261.06
CIFSChina Intern20190405A106.0678.1354.2061.1623.9416.97
CIGIColliers Int20190405A19.5110.281.371.828.918.46
CILVictoryShare20190405ETF22.2261.06106.89106.89-45.83-45.83
CIMChimera Inve20190405A5.323.842.723.141.120.70
CINFCincinnati F20190405A5.832.941.121.301.821.64
CINRCINER RESOUR20190405A110.0195.6988.9788.976.726.72
CIOCITY OFFICE20190405A17.4711.218.418.162.803.05
CIRCIRCOR Inter20190405A42.3716.018.909.767.126.26
CITCIT Group In20190405A10.014.521.712.102.812.42
CIVBCivista Banc20190405A57.8734.5914.4215.6320.1718.96
CIXComp X Inter20190405A313.47112.4574.54100.6737.9211.79
CIZVictoryShare20190405ETF36.6615.7115.8215.82-0.11-0.11
CIZNCitizens Hol20190405A539.5837.6337.6337.630.000.00
CJJDChina Jo-Jo20190405A59.5439.7517.8321.7721.9217.99
CKHSeacor Holdi20190405A49.5222.4914.0313.468.469.03
CKPTCheckpoint T20190405A427.35417.88364.13371.0553.7546.83
CKXCKX Lands, I20190405A289.17146.5774.5274.5272.0572.05
CLColgate-Palm20190405A1.771.200.710.620.500.58
CLARClarus Corpo20190405A29.1318.737.498.6811.2410.05
CLBCore Laborat20190405A14.135.563.043.232.522.33
CLBKColumbia Fin20190405A65.8338.0129.2330.398.787.63
CLBSCaladrius Bi20190405A362.84287.49189.76216.2797.7371.22
CLCTCollectors U20190405A73.6742.3134.9135.527.406.79
CLDBCORTLAND BNC20190405A382.17234.33234.33234.330.000.00
CLDRCloudera, In20190405A9.266.961.532.655.424.29
CLDTCHATHAM LODG20190405A11.165.923.533.422.392.50
CLDXCelldex Ther20190405A68.3252.4226.5426.5925.8825.83
CLFCleveland-Cl20190405A9.577.792.973.274.824.52
CLFDClearfield,20190405A346.6174.4223.2830.4151.1344.01
CLGXCorelogic, I20190405A10.894.701.361.733.342.97
CLHClean Harbor20190405A14.095.192.152.683.042.51
CLIMack-Cali Re20190405A11.093.986.303.39-2.310.60
CLIRClearSign Te20190405A774.54672.78601.49611.8671.2960.91
CLIXProShares Lo20190405ETF23.4013.8711.7812.232.091.65
CLMTCalumet Spec20190405A105.6978.0150.5554.1727.4623.84
CLNCColony Credi20190405A23.5112.266.957.295.314.97
CLNEClean Energy20190405A32.9328.717.609.1821.1119.53
CLNYColony Capit20190405A18.4414.328.6310.405.693.86
CLPRClipper Real20190405A42.2839.9832.1033.447.896.55
CLPSCLPS Incorpo20190405A450.95243.26201.58229.0741.6914.19
CLRCONTINENTAL20190405A5.963.000.911.182.091.82
CLRBCellectar Bi20190405A197.94174.71109.37135.0765.3439.63
CLRGIQ Chaikin U20190405ETF16.008.288.188.180.100.10
CLROClearOne, In20190405A349.03166.4665.0461.19101.42105.26
CLSCelestica, I20190405A11.739.124.635.254.483.87
CLSDClearside Bi20190405A76.0766.4639.2843.4627.1823.00
CLSNCelsion Corp20190405A102.0389.4246.0751.9443.3537.48
CLTLInvesco Trea20190405ETF2.501.231.231.230.000.00
CLUBTown Sports20190405A112.8928.4322.2921.816.146.62
CLVSClovis Oncol20190405A19.239.053.563.505.495.55
CLWClearwater P20190405A32.9115.641.515.5214.1310.12
CLWTEuro Tech Ho20190405A110.3689.0447.5966.4441.4422.59
CLXClorox Compa20190405A3.553.231.651.461.591.77
CLXTCalyxt, Inc.20190405A121.2266.0213.8323.8152.2042.21
CMCanadian Imp20190405A2.313.543.042.950.500.59
CMAComerica Inc20190405A3.102.871.061.391.811.48
CMBSiShares CMBS20190405ETF21.7511.1311.1311.130.000.00
CMCCommercial M20190405A6.075.011.091.443.923.58
CMCLCaledonia Mi20190405A69.3239.8634.7835.635.084.23
CMCOColumbus McK20190405A36.2313.732.903.4010.8310.33
CMCSAComcast Corp20190405A2.493.221.341.371.881.85
CMCTCIM Commerci20190405A257.04178.03140.36152.2937.6725.74
CMDCantel Medic20190405A18.067.412.482.774.934.64
CMDYiShares Bloo20190405ETF34.0213.925.896.428.037.50
CMECME Group In20190405A3.012.480.760.871.721.61
CMFiShares Cali20190405ETF5.425.360.731.484.643.89
CMGChipotle Mex20190405A8.034.371.872.182.502.20
CMICummins Inc.20190405A4.252.291.211.361.080.92
CMLSCumulus Medi20190405A198.4086.8134.3637.5252.4549.29
CMOCapstead Mor20190405A11.589.986.616.313.373.66
CMPCompass Mine20190405A21.5810.014.945.025.074.99
CMPRCimpress PLC20190405A20.949.704.545.065.164.64
CMRECostamare In20190405A19.5617.2312.3513.564.883.67
CMRXChimerix, In20190405A53.3558.2840.6639.3217.6218.96
CMSCMS Energy C20190405A1.962.200.760.921.441.29
CMTCore Molding20190405A219.78109.4285.7991.0823.6318.34
CMTLComtech Tele20190405A33.0522.525.106.6317.4215.89
CNXtrackers MS20190405ETF12.765.302.453.062.852.24
CNACNA Financia20190405A9.705.292.352.662.952.64
CNATConatus Phar20190405A87.0476.0041.0144.9434.9931.06
CNBKACentury Banc20190405A122.2943.7650.5350.53-6.77-6.77
CNCCentene Corp20190405A3.015.183.823.961.371.23
CNCEConcert Phar20190405A43.7226.8514.6016.8312.2510.02
CNCRLoncar Cance20190405ETF31.6724.4021.0721.153.333.25
CNDTConduent Inc20190405A7.6013.239.599.843.643.40
CNETChinaNet Onl20190405A73.3071.8433.6148.1038.2323.74
CNFRConifer Hold20190405A927.01676.18656.42656.4219.7619.76
CNHICNH INDUSTRI20190405A9.127.374.154.113.223.27
CNICanadian Nat20190405A2.451.420.670.670.750.76
CNKCinemark Hol20190405A6.644.051.281.482.772.57
CNMDCONMED Corpo20190405A18.968.703.024.305.684.40
CNNECannae Holdi20190405A15.938.614.935.963.672.64
CNOCNO Financia20190405A6.155.122.532.612.592.51
CNOBCenter Banco20190405A41.0815.827.827.548.008.28
CNPCenterPoint20190405A3.322.921.491.771.421.14
CNQCanadian Nat20190405A3.573.230.680.962.552.26
CNSCohen & Stee20190405A21.2410.836.457.914.382.92
CNSLConsolidated20190405A11.2269.5446.3524.9823.1944.56
CNSTConstellatio20190405A117.7042.5026.6033.8415.908.66
CNTYCentury Casi20190405A38.2556.5630.9429.8625.6126.69
CNXCNX Resource20190405A9.306.720.832.115.894.61
CNXMCNX Midstrea20190405A20.0211.094.765.416.335.69
CNXNPC Connectio20190405A73.4633.3711.9615.4621.4117.90
CNXTVanEck Vecto20190405ETF19.7516.4813.4814.423.002.06
CNYAiShares MSCI20190405ETF12.1410.419.579.460.840.95
COGlobal Cord20190405A60.4029.479.169.3320.3120.14
COCPCocrystal Ph20190405A415.20206.19123.63123.6382.5582.55
CODACoda Octopus20190405A118.31144.29-65.35-57.13209.64201.42
CODICompass Dive20190405A22.0712.085.496.156.595.93
CODXCo-Diagnosti20190405A159.09123.7884.8394.0838.9529.70
COFCapital One20190405A2.862.060.210.271.851.78
COGCabot Oil &20190405A3.944.321.932.502.391.83
COHNCohen & Comp20190405A436.80192.03204.92204.92-12.89-12.89
COHRCoherent Inc20190405A25.9211.305.625.435.675.87
COHUCohu Inc20190405A18.919.862.303.627.576.24
COKECoca-Cola Co20190405A73.2531.0414.5417.2116.2913.83
COLBColumbia Ban20190405A11.288.423.313.585.124.84
COLDAmericold Re20190405A7.064.951.671.853.283.09
COLLCollegium Ph20190405A27.3519.845.785.5614.0514.28
COLMColumbia Spo20190405A14.297.193.273.733.923.49
COMDirexion Aus20190405ETF46.4533.0833.0833.080.000.00
COMBGraniteShare20190405ETF14.6311.4610.279.651.181.81
COMMCommScope Ho20190405A5.054.591.501.963.092.64
COMTiShares Comm20190405ETF15.6410.889.4010.061.480.82
CONECyrusOne Inc20190405A6.603.79-0.010.833.802.96
CONNConn's Inc.20190405A17.8612.656.977.505.685.15
COOThe Cooper C20190405A7.143.441.571.881.871.56
COOPMr. Cooper G20190405A21.7513.992.614.2411.389.75
COPConocoPhilli20190405A1.811.420.400.471.020.96
COPXGlobal X Cop20190405ETF27.4125.7920.4820.485.315.31
CORCoresite Rea20190405A11.815.192.892.132.313.06
CORECore Mark Ho20190405A17.1313.501.322.0312.1811.48
CORPPIMCO Invest20190405ETF6.638.045.726.312.321.74
CORRCorEnergy In20190405A26.3614.571.551.8113.0212.76
CORTCorcept Ther20190405A13.4112.103.504.198.607.91
CORVCorrevio Pha20190405A80.4946.32-1.587.0147.9039.30
COSTCostco Whole20190405A2.771.940.230.521.711.42
COTYCOTY INC20190405A8.896.034.094.101.941.93
COUPCoupa Softwa20190405A11.427.802.413.135.394.67
COWiPath Series20190405ETN23.7133.587.384.6926.2028.89
COWNCowen Inc. C20190405A19.6915.882.511.9713.3713.91
COWZPacer US Cas20190405ETF6.504.504.423.960.070.54
CPCanadian Pac20190405A5.452.982.802.080.170.89
CPACopa Holding20190405A16.806.683.593.893.092.79
CPAHCounterpath20190405A322.65144.42122.03126.6322.3917.79
CPBCampbell Sou20190405A3.202.550.390.942.161.60
CPECallon Petro20190405A13.1510.975.496.165.484.81
CPFCentral Paci20190405A17.019.347.466.811.882.53
CPGCRESCENT POI20190405A30.9827.2911.1211.5116.1315.78
CPHCCanterbury P20190405A196.80148.49148.96148.96-0.47-0.47
CPHIChina Pharma20190405A127.84155.1560.55109.9794.6045.18
CPICPI Inflatio20190405ETF18.16652.69652.69652.690.000.00
CPIXCumberland P20190405A242.98167.44157.69157.699.759.75
CPKChesapeake U20190405A49.1924.2114.7715.379.448.84
CPLGCorePoint Lo20190405A16.878.843.674.685.164.16
CPLPCapital Prod20190405A33.5119.4215.6016.123.823.30
CPRICapri Holdin20190405A3.953.800.420.853.382.95
CPRTCopart Inc20190405A4.804.781.071.593.713.21
CPRXCatalyst Pha20190405A20.0915.570.072.3115.4713.22
CPSCooper-Stand20190405A30.4915.669.2510.446.415.21
CPSHCPS Technolo20190405A443.94409.78403.21403.216.576.57
CPSIComputer Pro20190405A32.4013.634.897.058.756.58
CPSSConsumer Por20190405A272.55145.2693.40101.2051.8644.05
CPSTCapstone Tur20190405A55.0845.5743.4143.682.171.90
CPTCamden Prope20190405A8.263.871.841.962.031.91
CPTACapitala Fin20190405A25.2821.2010.0811.4211.129.78
CQPCheniere Ene20190405A24.8622.2512.8713.039.389.22
CQQQInvesco Chin20190405ETF7.735.413.794.171.621.24
CRCrane Compan20190405A12.344.831.761.633.073.20
CRAICRA Internat20190405A75.9553.3726.1129.1027.2624.27
CRAKVanEck Vecto20190405ETF34.8625.9525.9625.95-0.010.00
CRBNiShares MSCI20190405ETF10.844.953.953.941.001.02
CRBPCorbus Pharm20190405A22.2516.644.498.4712.158.16
CRCCalifornia R20190405A10.285.940.701.535.234.41
CRDACrawford & C20190405A108.3845.0342.4340.462.604.58
CRDBCrawford & C20190405A84.2544.4633.8334.1810.6310.27
CREECree Inc20190405A6.935.102.913.722.191.38
CREGChina Recycl20190405A170.61123.5691.81106.0631.7517.50
CREXCREATIVE REA20190405A262.41229.98218.87222.7311.127.25
CRHMCRH Medical20190405A60.8933.3825.7124.077.679.31
CRICarter's Inc20190405A8.814.911.902.263.012.65
CRISCuris Inc20190405A94.6765.8252.2247.9913.6117.83
CRKComstock Res20190405A34.0417.778.468.719.319.06
CRLCharles Rive20190405A14.456.073.473.452.602.63
CRMsalesforce.c20190405A2.892.371.221.681.160.69
CRMDCorMedix Inc20190405A45.9732.6214.3017.1418.3115.47
CRMTAmerica's Ca20190405A37.2822.6311.5616.3111.076.32
CRNTCeragon Netw20190405A32.9730.9223.3624.227.566.70
CRNXCrinetics Ph20190405A231.2170.3851.8847.6518.5022.73
CRONCronos Group20190405A8.968.132.602.935.545.21
CROPIQ Global Ag20190405ETF19.618.548.548.540.000.00
CROXCrocs, Inc.20190405A7.325.841.852.143.993.70
CRSCarpenter Te20190405A13.086.551.621.884.944.67
CRSPCRISPR Thera20190405A26.0313.496.138.727.364.77
CRTCross Timber20190405A55.7813.83-4.27-4.2718.0918.09
CRUSCirrus Logic20190405A9.3822.95-0.57-0.5323.5123.51
CRVLCorvel Corp20190405A49.1629.1113.6318.7715.4710.34
CRVSCorvus Pharm20190405A69.4384.0243.2637.9440.7746.08
CRWSCrown Crafts20190405A104.01506.87502.79502.794.084.08
CRYCryoLife, In20190405A21.399.181.321.387.867.80
CSAVictoryShare20190405ETF20.0513.4012.8412.800.560.61
CSBVictoryShare20190405ETF21.058.687.677.671.011.01
CSBRChampions On20190405A139.4375.3341.1343.3234.2132.01
CSCOCisco System20190405A1.811.560.190.701.370.85
CSDInvesco S&P20190405ETF28.8513.293.493.499.809.80
CSFVictoryShare20190405ETF9.0625.9125.8025.800.100.11
CSFLCenterState20190405A9.0225.563.683.4921.8822.07
CSGPCoStar Group20190405A18.938.842.233.236.615.61
CSGSCSG Systems20190405A22.8911.916.737.255.184.65
CSIICardiovascul20190405A17.907.012.592.674.424.34
CSIQCanadian Sol20190405A13.0011.312.673.958.647.36
CSLCarlisle Com20190405A8.925.292.193.053.102.24
CSLTCASTLIGHT HE20190405A37.3523.3713.9214.509.458.80
CSMProShares La20190405ETF8.595.365.125.200.240.17
CSMLIQ Chaikin U20190405ETF32.4835.6234.6734.670.950.95
CSODCornerstone20190405A16.2414.9211.4211.993.502.93
CSPICSP Inc.20190405A968.11439.74393.63393.6346.1146.11
CSQCalamos Stra20190405A13.079.944.534.335.425.61
CSSEChicken Soup20190405A102.0469.0359.9163.059.115.98
CSTECaesarstone20190405A39.0329.294.863.8724.4425.43
CSTMConstellium20190405A13.977.185.165.002.022.18
CSTRCapStar Fina20190405A126.5852.6328.9436.2523.6916.38
CSUCapital Seni20190405A46.7433.0416.9117.6216.1315.41
CSVCarriage Ser20190405A31.1013.293.853.529.449.77
CSWCCapital Sout20190405A33.0279.296.957.3172.3471.98
CSWICSW Industri20190405A89.3123.283.897.2519.4016.03
CSXCSX Corporat20190405A1.552.620.871.051.761.58
CTASCintas Corp20190405A6.933.571.431.542.152.03
CTBCooper Tire20190405A14.516.422.943.143.483.28
CTBICommunity Tr20190405A71.5026.8015.8318.5210.978.29
CTEKCynergisTek,20190405A37.8022.6122.0322.080.580.53
CTGComputer Tas20190405A133.7057.6457.6457.190.000.45
CTHRCharles & Co20190405A160.49125.43111.12111.1214.3114.31
CTIBYunhong CTI20190405A787.57437.62477.58452.26-39.97-14.65
CTICCTI BioPharm20190405A98.7185.7768.2076.1017.579.67
CTLCenturyLink,20190405A7.966.547.698.25-1.15-1.70
CTLTCATALENT, IN20190405A12.115.722.802.662.923.06
CTMXCytomX Thera20190405A36.2719.187.247.3511.9411.83
CTOConsolidated20190405A76.2150.8141.3667.189.44-16.38
CTRAContura Ener20190405A56.9916.559.9010.546.656.01
CTRCCentric Bran20190405A221.74150.71129.55130.7121.1619.99
CTRECARTRUST REI20190405A7.497.542.053.965.503.59
CTRMCastor Marit20190405A279.64206.45170.82184.2835.6322.17
CTRNCiti Trends,20190405A40.1253.02-1.510.4354.5352.59
CTSCTS Corporat20190405A19.279.303.433.515.875.79
CTSHCognizant Te20190405A1.641.76-0.46-0.192.221.95
CTSOCytosorbents20190405A39.7940.431.542.3638.8938.07
CTTCATCHMARK TI20190405A18.4211.677.297.494.374.18
CTXRCitius Pharm20190405A135.96106.6757.3557.4649.3249.20
CTXSCitrix Syste20190405A2.521.900.080.071.821.84
CUBCubic Corpor20190405A21.5610.777.577.493.203.28
CUBAHerzfeld Car20190405A130.7472.4330.7434.2641.6938.17
CUBECubeSmart20190405A3.453.220.991.062.232.15
CUBICUSTOMERS BA20190405A20.538.380.241.348.137.04
CUECue Biopharm20190405A63.2534.1916.6216.1717.5718.02
CUICUI Global,20190405A132.38108.65101.45101.457.217.21
CULPCulp, Inc.20190405A91.2946.2636.6438.119.628.15
CUOContinental20190405A1105.25704.14704.14704.140.000.00
CUREDirexion Dai20190405ETF7.433.96-0.080.644.063.38
CUROCURO Group H20190405A43.2619.213.002.3816.2116.82
CUTInvesco MSCI20190405ETF24.7112.7312.3912.390.340.34
CUTRCutera, Inc.20190405A38.8019.638.087.1511.5512.48
CUZCousins Prop20190405A10.358.242.833.325.414.92
CVACovanta Hold20190405A9.748.134.394.253.743.88
CVBFCVB Financia20190405A8.6215.682.532.8613.1512.82
CVCOCavco Indust20190405A53.0524.4513.5214.2410.9310.21
CVCYCentral Vall20190405A94.3347.4946.5346.530.960.96
CVECenovus Ener20190405A10.829.323.624.085.695.23
CVEOCIVEO CORPOR20190405A52.3140.5739.4035.551.175.02
CVETCovetrus, In20190405A18.214.611.083.303.221.17
CVGICommercial V20190405A30.5123.7213.197.9810.5315.77
CVGWCalavo Growe20190405A21.6113.275.515.697.767.58
CVICVR ENERGY,20190405A13.588.1414.9115.60-6.77-7.47
CVIACovia Holdin20190405A45.7022.328.8410.7913.4811.53
CVLTCommault Sys20190405A13.094.891.401.913.492.99
CVLYCodorus Vall20190405A177.5183.5190.0383.21-6.530.29
CVMCel-Sci Corp20190405A41.5730.5014.1717.4816.3313.02
CVNACarvana Co.20190405A14.898.764.395.734.383.03
CVRChicago Rive20190405A247.59105.80105.80105.800.000.00
CVSCVS HEALTH C20190405A1.901.870.821.121.060.75
CVTICovenant Tra20190405A32.1916.126.567.259.558.87
CVUCPI Aerostru20190405A229.0897.0332.4832.3664.5564.68
CVVCVD Equipmen20190405A259.86134.3666.1768.1668.1966.20
CVXChevron Corp20190405A1.711.260.570.650.690.61
CVYInvesco Zack20190405ETF28.0719.0313.8413.795.205.25
CWCurtiss-Wrig20190405A16.085.531.932.273.603.26
CWBSPDR Bloombe20190405ETF1.962.36-1.474.503.83-2.14
CWBCCommunity We20190405A236.31199.89205.27199.89-5.370.00
CWBRCohBar, Inc.20190405A101.3081.0236.7136.7144.3144.31
CWCOConsolidated20190405A42.1624.4312.4012.7012.0311.73
CWEBDirexion Dai20190405ETF16.278.386.456.821.941.56
CWENClearway Ene20190405A8.536.742.433.274.313.48
CWENAClearway Ene20190405A11.748.736.696.342.042.39
CWHCamping Worl20190405A19.2515.038.518.706.536.34
CWISPDR MSCI AC20190405ETF3.621.731.391.410.340.33
CWKCushman & Wa20190405A12.355.943.043.162.902.79
CWSAdvisorShare20190405ETF51.4939.2439.1339.240.110.00
CWSTCasella Wast20190405A20.6411.742.033.559.718.19
CWTCalifornia W20190405A12.535.501.381.684.133.82
CXDCChina XD Pla20190405A385.27409.04368.86397.6140.1811.44
CXOCONCHO RESOU20190405A6.672.561.201.251.361.31
CXPCOLUMBIA PRO20190405A5.083.821.241.422.582.40
CXSEWisdomTree T20190405ETF12.328.957.418.011.540.94
CXWCoreCivic, I20190405A10.144.241.371.172.883.07
CYCypress Semi20190405A6.316.171.420.554.755.62
CYANCyanotech Co20190405A218.05127.97127.97127.970.000.00
CYBWisdomTree20190405ETF33.587.767.597.590.170.17
CYBECyberoptics20190405A109.2963.4545.9044.2017.5519.25
CYBRCyberArk Sof20190405A11.177.043.644.033.403.01
CYCCCyclacel Pha20190405A114.5598.8282.8986.2815.9212.54
CYCNCyclerion Th20190405A148.8738.0843.8247.22-5.74-9.14
CYDChina Yuchai20190405A39.8127.1218.0519.009.068.12
CYHCommunity He20190405A27.0019.229.3411.389.857.81
CYRNCYREN Ltd.20190405A311.19173.80165.10164.488.709.32
CYRXCryoPort, In20190405A40.8735.8515.8015.4620.0520.39
CYTKCytokinetics20190405A30.1623.382.012.4621.3720.92
CZAInvesco Zack20190405ETF19.0513.4411.4811.481.971.97
CZNCCitizens & N20190405A48.5519.0614.3015.084.763.98
CZRCaesars Ente20190405A10.9212.906.427.066.485.84
CZWICitizens Com20190405A178.53102.98104.39102.98-1.420.00
CZZCosan Limite20190405A9.547.290.121.937.185.36
DDominion Ene20190405A1.682.150.460.511.691.64
DACDanaos Corpo20190405A114.3553.2933.9835.0019.3118.29
DAIOData I/O Cor20190405A119.25164.57-1.862.80166.43161.77
DAKTDaktronics I20190405A29.9333.3616.2117.0017.1516.36
DALDelta Air Li20190405A1.951.950.300.071.651.88
DALIFirst Trust20190405ETF20.2175.3175.0475.270.000.00
DALTAnfield Capi20190405ETF64.7929.5959.1449.30-29.55-19.70
DANDana Incorpo20190405A6.906.664.634.682.031.98
DARDARLING INGR20190405A6.2110.588.298.482.292.10
DAREDare Bioscie20190405A109.3081.6361.0562.5520.5819.08
DAUDExchange-Tra20190405ETN66.3183.6283.6283.620.000.00
DAXGlobal X Fun20190405ETF35.9228.1528.1528.150.000.00
DBDeutsche Ban20190405A11.908.655.185.933.472.72
DBAWXtrackers MS20190405ETF16.035.895.385.890.510.00
DBDDiebold Nixd20190405A9.798.784.405.444.383.34
DBEFXtrackers MS20190405ETF3.132.832.032.120.800.70
DBEMXtrackers MS20190405ETF43.7618.506.696.4711.8112.03
DBEUXtrackers MS20190405ETF3.452.981.772.041.220.95
DBEZXtrackers MS20190405ETF7.9211.298.9511.292.340.00
DBGRXtrackers MS20190405ETF20.1518.9023.3118.90-4.410.00
DBIDesigner Bra20190405A7.344.421.461.492.962.92
DBJPXtrackers MS20190405ETF3.152.391.761.960.630.43
DBLVAdvisorShare20190405ETF36.5382.0199.3496.97-17.33-14.96
DBVTDBV Technolo20190405A22.6917.031.372.5515.6614.49
DBXDropbox, Inc20190405A5.244.960.370.664.594.30
DCARDropCar, Inc20190405A116.9081.8466.6671.5315.1710.31
DCHFExchange-Tra20190405ETN18.09
DCIDonaldson Co20190405A8.844.032.172.341.851.69
DCODucommun Inc20190405A49.7120.4812.2713.528.206.96
DCOMDime Communi20190405A27.3714.564.123.5310.4411.03
DCPDCP Midstrea20190405A13.805.964.173.831.792.12
DCPHDeciphera Ph20190405A57.8819.520.246.0319.2713.49
DDD3D Systems C20190405A9.818.815.445.243.373.57
DDGProshares Sh20190405ETF63.8825.2127.3727.37-2.16-2.16
DDIVFirst Trust20190405ETF20.7611.386.246.245.145.14
DDLSWisdomTree D20190405ETF55.7124.4617.1224.467.340.00
DDMProShares Ul20190405ETF2.092.011.581.090.430.92
DDSDillards Inc20190405A17.198.803.563.925.244.88
DDWMWisdomTree D20190405ETF13.2010.602.492.938.117.67
DEDeere & Comp20190405A4.202.390.600.841.791.55
DEAEasterly Gov20190405A9.395.792.993.082.802.71
DECKDeckers Outd20190405A13.396.833.623.733.213.10
DEEFXtrackers FT20190405ETF41.5923.2723.2723.270.000.00
DEFInvesco Defe20190405ETF36.7119.6320.7020.78-1.06-1.14
DEFAiShares Adap20190405ETF11.558.998.998.990.000.00
DEIDouglas Emme20190405A4.022.510.850.991.661.52
DELLDell Technol20190405A7.295.854.134.441.721.41
DEMWisdomTree E20190405ETF2.993.703.073.160.640.55
DENNDENNY'S CORP20190405A8.967.18-1.22-3.278.4010.44
DESWisdomTree U20190405ETF3.993.412.302.441.120.97
DESPDespegar.com20190405A23.5510.153.633.086.527.08
DEURExchange-Tra20190405ETN12.7710.9310.7010.700.230.23
DEUSXtrackers Ru20190405ETF19.0116.5116.7915.23-0.281.28
DEWWisdomTree G20190405ETF13.3210.6210.7210.64-0.10-0.02
DFEWisdomTree E20190405ETF4.092.571.682.300.890.27
DFENDirexion Dai20190405ETF13.8612.7814.4011.60-1.621.19
DFFNDIFFUSION PH20190405A267.92228.98218.52204.3510.4724.63
DFINDonnelley Fi20190405A33.4417.4316.1814.141.253.29
DFJWisdomTree J20190405ETF7.485.544.234.881.310.66
DFNDReality Shar20190405ETF21.047.497.497.490.000.00
DFNLDavis Select20190405ETF22.8912.1412.8912.89-0.75-0.75
DFSDiscover Fin20190405A2.832.070.460.581.611.49
DGDollar Gener20190405A3.482.571.711.900.860.67
DGAZVelocityShar20190405ETN12.197.304.774.132.533.17
DGBPExchange-Tra20190405ETN13.1924.6624.6324.650.030.02
DGICADonegal Grou20190405A112.1591.5955.9865.2335.6126.36
DGICBDonegal Grou20190405A1197.19667.24201.10274.46466.14392.78
DGIIDigi Interna20190405A23.9815.073.285.0111.7910.07
DGLDVelocityShar20190405ETF4.693.481.390.152.093.33
DGLYDigital Ally20190405A177.83109.6351.5571.9158.0837.73
DGPDB Gold Doub20190405ETN22.4816.0211.0011.385.014.63
DGREWisdomTree T20190405ETF64.5341.3341.0241.110.310.22
DGROiShares Core20190405ETF2.702.101.661.840.440.26
DGRSWisdomTree T20190405ETF26.9011.987.538.714.453.27
DGRWWisdomTree T20190405ETF2.602.032.192.26-0.16-0.23
DGSWisdomTree E20190405ETF7.715.556.024.19-0.471.36
DGTSPDR Global20190405ETF11.9817.2916.9717.290.320.00
DGXQuest Diagno20190405A4.742.721.912.000.810.72
DGZDB Gold Shor20190405ETN122.7044.9544.9544.950.000.00
DHID.R. Horton20190405A2.464.773.243.341.531.43
DHILDiamond Hill20190405A144.8773.6048.1657.1825.4416.43
DHRDanaher Corp20190405A2.172.920.981.081.941.84
DHSWisdomTree U20190405ETF3.401.621.491.400.130.23
DHTDHT HOLDINGS20190405A21.9018.7214.3514.204.374.52
DHXDHI Group, I20190405A57.5575.68-5.0022.1980.6853.50
DIASPDR Dow Jon20190405ETF0.540.450.110.070.340.38
DIALColumbia Div20190405ETF9.686.346.346.340.000.00
DIGProShares Ul20190405ETF4.763.231.561.891.671.35
DIMWisdomTree I20190405ETF14.516.434.915.321.521.11
DINDine Brands20190405A18.6910.074.036.366.043.71
DINTDavis Select20190405ETF19.2820.3520.1720.170.180.18
DIODDiodes Inc20190405A15.6822.152.222.3819.9319.78
DISThe Walt Dis20190405A1.031.461.341.030.120.44
DISCADiscovery, I20190405A3.764.320.641.683.692.64
DISCBDiscovery, I20190405A1513.72791.41791.41791.410.000.00
DISCKDiscovery, I20190405A3.743.660.660.783.002.89
DISHDISH Network20190405A3.756.970.510.826.476.17
DITAMCON Distri20190405A19.20
DIVGlobal X Sup20190405ETF8.079.78-0.06-0.979.8510.75
DIVAAGFiQ Hedged20190405ETF60.5211.2515.0611.25-3.810.00
DIVBiShares U.S.20190405ETF25.3810.9210.9210.920.000.00
DIVCC-Tracks Exc20190405ETN120.27
DIVOAmplify CWP20190405ETF36.0516.7014.14-0.632.5617.34
DIVYReality Shar20190405ETF47.3517.8815.6312.232.255.65
DJCIETRACS Linke20190405ETN27.2834.6927.3228.557.376.14
DJDInvesco Dow20190405ETF9.597.667.397.390.270.27
DJPiPath Bloomb20190405ETN4.343.873.033.080.840.80
DJPYExchange-Tra20190405ETN11.8038.1135.4838.112.630.00
DKDelek US Hol20190405A9.437.325.665.381.661.94
DKLDELEK LOGIST20190405A46.4621.8313.2913.768.548.07
DKSDick's Sport20190405A4.654.732.772.851.961.88
DLADelta Appare20190405A242.81139.54105.71120.0533.8319.49
DLBDolby Labora20190405A7.583.080.660.802.422.28
DLBRVelocityShar20190405ETN88.6798.0398.0398.030.000.00
DLHCDLH Holdings20190405A46.3837.9720.8511.9717.1226.00
DLNWisdomTree U20190405ETF2.492.172.272.26-0.10-0.09
DLNGDYNAGAS LNG20190405A55.5841.5516.0422.2025.5119.36
DLPHDelphi Techn20190405A21.469.406.576.242.833.16
DLPNDolphin Ente20190405A307.12398.95313.79316.7285.1682.23
DLRDigital Real20190405A5.183.060.691.102.371.95
DLSWisdomTree I20190405ETF4.763.963.083.720.880.24
DLTHDuluth Holdi20190405A14.8813.936.138.477.805.46
DLTRDollar Tree20190405A3.973.020.971.292.061.73
DLXDeluxe Corpo20190405A14.655.181.132.264.042.92
DMACDiaMedica Th20190405A332.43160.6246.9549.99113.67110.63
DMLPDorchester M20190405A42.4563.4047.8948.8015.5114.60
DMPIDelMar Pharm20190405A231.70230.50188.90190.3941.5940.11
DMRCDigimarc Cor20190405A72.9434.9419.4920.4615.4514.48
DMREDeltaShares20190405ETF33.92
DMRIDeltaShares20190405ETF141.9672.5872.5872.580.000.00
DMRLDeltaShares20190405ETF42.5935.0334.9732.250.062.78
DMRMDeltaShares20190405ETF51.660.00
DMRSDeltaShares20190405ETF43.917.7048.8078.50-41.10-70.80
DNJRGolden Bull20190405A1198.031466.361387.771360.1178.59106.26
DNKNDunkin' Bran20190405A7.044.800.951.023.853.78
DNLWisdomTree G20190405ETF10.664.034.034.030.000.00
DNLIDenali Thera20190405A47.8228.7212.2312.2816.4916.44
DNNDenison Mine20190405A63.0942.4233.0732.669.359.76
DNOWNOW INC.20190405A11.546.701.852.554.844.14
DNRDenbury Reso20190405A43.1035.3521.1520.6314.1914.72
DODiamond Offs20190405A8.727.883.384.064.493.82
DOCPHYSICIANS R20190405A5.606.284.104.352.181.93
DOCUDocuSign, In20190405A6.834.293.112.541.181.75
DOGProShares Sh20190405ETF1.851.840.290.581.551.25
DOGSArrow Dogs o20190405ETF168.25
DOGZDogness (Int20190405A222.2574.5965.0165.019.589.58
DOLWisdomTree I20190405ETF9.986.845.825.801.021.03
DOMODomo, Inc. C20190405A33.0226.759.7613.1816.9813.57
DONWisdomTree U20190405ETF3.872.871.561.971.310.91
DOOWisdomTree i20190405ETF14.246.106.106.100.000.00
DOOOBRP Inc. Com20190405A24.0516.6614.8514.391.812.27
DOORMASONITE INT20190405A22.8612.416.117.236.305.18
DORMDorman Produ20190405A30.6410.822.382.748.448.08
DOVDover Corpor20190405A3.561.830.771.021.060.81
DOWDow Inc.20190405A4.623.130.732.172.400.96
DOXAmdocs Limit20190405A5.017.250.991.116.266.14
DPSTDirexion Dai20190405ETF19.5738.4132.6231.515.796.90
DPWDPW Holdings20190405A57.1574.7763.9163.0710.8511.73
DPZDomino's Piz20190405A8.923.991.252.072.741.92
DRADDigirad Corp20190405A289.39177.58153.96164.0423.6213.54
DREDuke Realty20190405A3.333.521.322.002.201.53
DRHDiamondRock20190405A9.657.894.585.003.312.89
DRIDarden Resta20190405A4.342.420.530.651.881.78
DRIODarioHealth20190405A261.33183.06167.84168.9015.2214.17
DRIPDirexion Dai20190405ETF11.359.913.754.356.165.55
DRIVGlobal X Aut20190405ETF32.6122.4817.3617.365.125.12
DRNDirexion Dai20190405ETF62.5734.70-21.73-20.2056.4354.90
DRNADicerna Phar20190405A25.1922.415.186.4617.2315.96
DRQDril-Quip, I20190405A25.0511.205.856.335.354.87
DRRMarket Vecto20190405ETN524.13274.45274.45274.450.000.00
DRRXDurect Corp20190405A120.98101.4268.3962.9433.0338.48
DRSKAptus Define20190405ETF15.4314.7813.5313.581.251.20
DRVDirexion Dai20190405ETF34.9432.8520.9921.5911.8611.26
DRWWisdomTree G20190405ETF9.734.422.482.481.941.94
DSDrive Shack20190405A40.9025.4914.3816.4611.119.03
DSEDuff & Phelp20190405A31.9917.6716.0816.081.581.58
DSGXDescartes Sy20190405A10.727.293.313.863.983.43
DSIiShares MSCI20190405ETF2.802.031.661.280.370.74
DSKEDaseke, Inc.20190405A36.5136.252.7911.0533.4625.29
DSLVVelocityShar20190405ETF15.688.4411.317.53-2.860.91
DSPGDSP Group In20190405A36.7718.074.615.2913.4612.78
DSSDocument Sec20190405A165.51108.2088.9575.1919.2433.00
DSSIDiamond S Sh20190405A61.9232.1923.8724.288.327.91
DSTLDistillate U20190405ETF7.836.206.206.200.000.00
DSWLDeswell Indu20190405A203.9567.2155.8655.8611.3411.34
DSXDiana Shippi20190405A51.1833.3314.7615.0018.5718.33
DTDWisdomTree U20190405ETF3.702.591.381.451.211.14
DTEDTE Energy C20190405A3.502.861.611.791.251.07
DTEADAVIDsTEA In20190405A120.1797.6072.8173.2624.7924.34
DTECALPS Disrupt20190405ETF48.0919.9319.1918.630.751.30
DTHWisdomTree I20190405ETF13.739.419.419.350.000.06
DTILPrecision Bi20190405A122.1740.3328.7232.9611.617.37
DTNWisdomTree U20190405ETF3.365.943.053.682.882.26
DTODB Crude Oil20190405ETN251.96148.72113.07119.3035.6529.42
DTSSDatasea Inc.20190405A1681.04782.60782.60782.600.000.00
DTUSiPath US Tre20190405ETF1138.021106.821106.821106.820.000.00
DUGProShares Ul20190405ETF9.584.683.423.371.261.31
DUKDuke Energy20190405A1.332.000.971.021.030.98
DURAVanEck Vecto20190405ETF8.384.074.034.030.040.04
DUSADavis Select20190405ETF23.615.896.816.36-0.93-0.47
DUSLDirexion Dai20190405ETF26.1621.1735.3218.78-14.152.39
DUSTDirexion Dai20190405ETF5.635.303.112.072.193.23
DVADaVita Inc.20190405A5.483.051.411.701.641.35
DVAXDynavax Tech20190405A24.4728.01-2.4410.9730.4717.06
DVDDover Motors20190405A103.3459.9459.9459.940.000.00
DVLUFirst Trust20190405ETF72.2548.7148.7148.710.000.00
DVNDevon Energy20190405A3.532.660.600.832.061.84
DVOLFirst Trust20190405ETF47.7225.5025.5025.500.000.00
DVPDeep Value E20190405ETF12.538.357.798.660.56-0.30
DVYiShares Sele20190405ETF1.391.820.660.681.161.14
DVYAiShares Asia20190405ETF30.6129.1929.1929.190.000.00
DVYEiShares Emer20190405ETF7.245.074.664.700.420.38
DWASInvesco DWA20190405ETF18.7412.9112.7312.700.180.21
DWATArrow Invest20190405ETF128.0617.8117.8117.810.000.00
DWCRArrow DWA Co20190405ETF75.9758.1958.1958.190.000.00
DWFISPDR Dorsey20190405ETF36.6610.757.487.483.263.26
DWLDDavis Select20190405ETF26.5216.2515.6015.570.650.68
DWMWisdomTree I20190405ETF10.805.775.685.730.090.04
DWMCAdvisorShare20190405ETF142.57135.04135.04135.040.000.00
DWPPFirst Trust20190405ETF33.0313.6413.6013.600.040.04
DWSHAdvisorShare20190405ETF28.9722.5814.6115.487.977.10
DWSNDawson Geoph20190405A63.8439.2035.4233.373.785.79
DWXSPDR S&P Int20190405ETF4.323.552.772.700.780.84
DXDynex Capita20190405A16.3512.538.2910.104.232.43
DXCDXC Technolo20190405A4.653.972.611.631.362.33
DXCMDexCom, Inc.20190405A10.994.841.331.483.513.36
DXDProShares Ul20190405ETF3.673.250.750.672.502.59
DXGEWisdomTree G20190405ETF19.4219.4319.5018.62-0.070.80
DXJWisdomTree J20190405ETF1.931.880.750.751.131.13
DXJSWisdomTree J20190405ETF25.489.099.089.090.000.00
DXLGDestination20190405A128.8274.4051.9155.1322.4919.27
DXPEDXP Enterpri20190405A56.7926.867.248.3519.6218.51
DXYNDixie Group20190405A415.93250.57155.63251.3594.93-0.78
DYDycom Indust20190405A18.937.791.461.906.345.90
DYLSWisdomTree D20190405ETF10.388.568.128.250.440.31
DYNFBlackRock U.20190405ETF8.9113.0013.0013.000.000.00
DYNTDynatronics20190405A342.87165.88127.91127.9137.9737.97
DZKDirexion Dai20190405ETF52.3417.6431.5519.13-13.91-1.48
DZSIDASAN Zhone20190405A205.0398.1868.9868.5029.1929.67
DZZDB Gold Doub20190405ETN74.7074.8174.8174.810.000.00
EAElectronic A20190405A3.363.130.721.122.412.01
EAFGrafTech Int20190405A12.936.931.081.765.855.17
EAGGiShares ESG20190405ETF8.266.396.346.390.050.00
EARNELLINGTON RE20190405A17.5311.432.643.828.797.61
EARSAuris Medica20190405A143.21109.6484.1292.0025.5217.64
EASGXtrackers MS20190405ETF19.82
EASIAmplify EASI20190405ETF8.626.926.926.920.000.00
EASTEASTSIDE DIS20190405A110.2084.5062.5767.4121.9217.09
EATBrinker Inte20190405A9.854.801.742.343.062.46
EBEventbrite,20190405A27.3411.94-15.041.0626.9810.88
EBAYeBay Inc20190405A2.663.121.091.132.041.99
EBFEnnis, Inc.20190405A20.8611.764.796.186.965.58
EBIXEbix Inc20190405A31.7415.126.786.518.358.61
EBIZGlobal X E-c20190405ETF20.9317.6017.6017.600.000.00
EBMTEagle Bancor20190405A338.76108.2381.32102.4726.915.76
EBNDSPDR Bloombe20190405ETF5.226.516.217.100.30-0.59
EBSEmergent Bio20190405A17.1311.552.996.158.565.40
EBSBMeridian Ban20190405A24.6926.8618.8619.067.997.80
EBTCEnterprise B20190405A394.67117.67100.37106.9817.3010.69
ECHiShares MSCI20190405ETF5.002.301.090.701.221.60
ECHOEcho Global20190405A20.9415.153.854.0611.3011.10
ECLEcolab, Inc.20190405A3.552.080.710.981.371.10
ECOLUS Ecology,20190405A54.6612.565.376.057.196.52
ECOMCHANNELADVIS20190405A34.9216.553.182.5613.3714.00
ECONColumbia Eme20190405ETF7.949.335.877.133.462.20
ECORelectroCore,20190405A120.7254.9134.9245.3919.999.52
ECPGEncore Capit20190405A22.4928.906.997.3621.9121.54
ECTECA Marcellu20190405A87.8488.4186.7486.741.671.67
EDConsolidated20190405A3.033.281.631.721.661.57
EDCDirexion Dai20190405ETF6.693.701.822.441.871.25
EDENiShares MSCI20190405ETF56.3922.6622.6622.660.000.00
EDITEditas Medic20190405A14.9912.092.602.519.489.58
EDIVSPDR S&P Eme20190405ETF16.9210.705.345.525.365.17
EDNTEdison Natio20190405A84.6255.1748.2748.276.906.90
EDOGALPS Emergin20190405ETF33.3815.6015.6015.600.000.00
EDOWFirst Trust20190405ETF15.7316.8710.0010.006.876.87
EDRYEuroDry Ltd.20190405A489.43264.54230.28241.0934.2523.45
EDUCEducational20190405A198.20179.5860.0764.93119.50114.64
EDVVanguard Wor20190405ETF7.417.376.656.660.730.72
EDZDirexion Dai20190405ETF6.204.162.592.481.571.68
EEEl Paso Elec20190405A15.954.711.491.573.213.14
EEFTEuronet Worl20190405A9.905.101.071.514.033.59
EEHELEMENTS Lin20190405ETN499.1788.4388.4388.430.000.00
EELVInvesco S&P20190405ETF24.7217.2016.6816.820.520.38
EEMiShares MSCI20190405ETF2.261.990.831.341.150.65
EEMAiShares MSCI20190405ETF24.4212.7511.8912.250.860.50
EEMDAAM S&P Emer20190405ETF21.6737.9237.9237.920.000.00
EEMOInvesco S&P20190405ETF91.2326.3726.3726.370.000.00
EEMViShares Edge20190405ETF1.751.611.061.150.550.46
EEMXSPDR MSCI Em20190405ETF30.6123.7223.7223.720.000.00
EESWisdomTree U20190405ETF13.4610.255.996.114.264.14
EETProShares Ul20190405ETF39.6317.1013.8713.873.243.23
EEVProShares Tr20190405ETF7.875.443.874.181.581.27
EEXEmerald Hold20190405A28.0712.625.395.837.246.79
EFAiShares MSCI20190405ETF1.513.773.213.360.560.42
EFADProShares MS20190405ETF19.609.369.109.150.270.21
EFASGlobal X MSC20190405ETF36.5552.1537.1437.1415.0015.00
EFAViShares Edge20190405ETF1.390.950.750.840.200.11
EFAXSPDR MSCI EA20190405ETF23.4219.4419.0215.780.423.66
EFCEllington Fi20190405A10.815.560.261.355.304.21
EFGiShares MSCI20190405ETF3.494.103.873.980.230.12
EFNLiShares MSCI20190405ETF26.0515.8414.6115.341.240.50
EFOProShares Ul20190405ETF59.4052.2851.1151.111.181.18
EFOIEnergy Focus20190405A227.68220.00173.96175.2546.0444.74
EFSCEnterprise F20190405A28.268.811.292.657.526.17
EFUProShares Tr20190405ETF40.3645.3037.5337.537.777.77
EFViShares MSCI20190405ETF2.021.410.760.530.650.88
EFXEquifax, Inc20190405A4.491.800.010.191.791.60
EFZProShares Tr20190405ETF6.334.874.784.780.090.09
EGANeGain Corpor20190405A32.3322.733.674.4419.0618.28
EGBNEagle Bancor20190405A27.3711.374.635.296.746.08
EGHT8x8, Inc. Co20190405A11.167.051.812.715.234.34
EGLEEagle Bulk S20190405A30.2821.93-6.281.5428.2220.39
EGOEldorado Gol20190405A21.9319.546.687.6012.8411.93
EGOVNIC Inc20190405A12.8429.548.579.2320.9920.32
EGPEastGroup Pr20190405A14.378.774.454.954.333.83
EGPTVanEck Vecto20190405ETF141.69149.92145.80146.894.123.03
EGRXEagle Pharma20190405A48.3920.8311.3312.449.568.68
EGYVaalco Energ20190405A59.2844.1631.1029.6713.0614.49
EHCEncompass He20190405A7.002.870.471.092.401.77
EHTHeHealth, Inc20190405A28.6221.777.8910.4213.8711.35
EIDOiShares MSCI20190405ETF3.835.970.391.915.594.07
EIDXEidos Therap20190405A144.9451.4729.7435.4821.7315.99
EIGEmployers Ho20190405A20.829.972.563.207.416.77
EIGIEndurance In20190405A19.4813.674.404.959.278.72
EIGREiger BioPha20190405A60.2333.5111.9413.7821.5719.73
EIRLiShares MSCI20190405ETF35.696.556.526.530.030.02
EISiShares MSCI20190405ETF23.3616.0515.7815.780.270.27
EIXEdison Inter20190405A3.662.320.811.281.511.04
EKARIdeanomics N20190405ETF66.6380.3780.3780.370.000.00
EKSOEkso Bionics20190405A57.9051.4041.5738.599.8312.81
ELThe Estee La20190405A4.252.501.311.531.190.97
ELANElanco Anima20190405A4.083.60-0.120.043.713.56
ELDWisdomTree E20190405ETF48.4354.463.393.3951.0851.08
ELFe.l.f. Beaut20190405A14.418.30-8.13-1.8316.4310.12
ELGXEndologix In20190405A26.7520.9911.1811.689.819.31
ELLOEllomay Capi20190405A901.53
ELMDElectromed,20190405A98.21135.97124.83128.0311.147.94
ELOXEloxx Pharma20190405A295.79123.04122.04122.041.001.00
ELSEquity Lifes20190405A6.632.510.620.961.891.55
ELSEElectro-Sens20190405A576.11562.68562.68562.680.000.00
ELTKEltek Ltd20190405A668.19177.3836.5536.55140.84140.84
ELVTElevate Cred20190405A82.4126.0722.2823.213.792.86
ELYCallaway Gol20190405A6.814.951.461.623.493.33
EMAGVanEck Vecto20190405ETF129.1118.3918.3918.390.000.00
EMANeMagin Corpo20190405A142.39110.4278.9676.3631.4634.06
EMBiShares J.P.20190405ETF1.040.940.370.620.570.33
EMBHiShares Inte20190405ETF23.0124.1127.1027.10-2.99-2.99
EMCBWisdomTree E20190405ETF72.63120.91120.91120.910.000.00
EMCFEmclaire Fin20190405A354.27114.50114.50114.500.000.00
EMCGWisdomTree E20190405ETF37.5731.9326.4230.015.511.93
EMDVProShares MS20190405ETF43.0136.2330.6729.525.576.71
EMEEMCOR Group,20190405A11.475.071.371.153.703.92
EMFMGlobal X MSC20190405ETF48.5018.6718.6718.670.000.00
EMGFiShares Edge20190405ETF20.559.039.028.860.010.17
EMHYiShares J.P.20190405ETF4.733.152.672.780.480.38
EMIFiShares Emer20190405ETF45.6438.3233.7332.014.586.31
EMIHXtrackers Em20190405ETF201.88117.90117.90117.900.000.00
EMKREmcore Corp20190405A41.8319.331.823.6217.5115.71
EMLEastern Comp20190405A211.8983.2154.6472.5128.5710.70
EMLCVanEck Vecto20190405ETF2.982.291.181.271.101.02
EMLPFirst Trust20190405ETF4.175.893.133.962.761.93
EMMFWisdomTree E20190405ETF23.0722.3220.2921.742.030.58
EMMSEmmis Commun20190405A411.53331.54290.42299.8541.1231.69
EMNEastman Chem20190405A4.282.040.040.572.001.46
EMPEntergy Miss20190405A35.2231.5326.9926.994.544.54
EMQQEMQQ The Eme20190405ETF9.804.423.954.000.470.42
EMREmerson Elec20190405A1.842.431.091.291.341.14
EMSGXtrackers MS20190405ETF36.80
EMSHProShares Sh20190405ETF46.6334.6034.6034.600.000.00
EMTLSPDR DoubleL20190405ETF28.8314.0614.0614.060.000.00
EMTYProShares De20190405ETF20.2721.3921.4021.40-0.01-0.01
EMXEMX Royalty20190405A154.68100.3372.3472.3427.9927.99
EMXCiShares MSCI20190405ETF41.4238.2538.2538.250.000.00
ENBEnbridge, In20190405A2.742.340.780.971.561.36
ENBLENABLE MIDST20190405A13.207.123.013.404.113.72
ENDPEndo Interna20190405A12.7311.954.374.197.587.76
ENFRAlerian Ener20190405ETF34.0524.5924.4224.070.170.52
ENGENGlobal Cor20190405A457.96309.88309.50309.500.380.38
ENLCENLINK MIDST20190405A8.4410.396.747.363.663.04
ENLVEnlivex Ther20190405A351.26165.7972.2484.0693.5581.73
ENOBEnochian Bio20190405A94.6340.0442.0942.09-2.05-2.05
ENORiShares MSCI20190405ETF20.2720.4415.6315.634.814.81
ENPHEnphase Ener20190405A10.919.383.903.025.486.35
ENREnergizer Ho20190405A9.534.071.421.942.662.13
ENSEnerSys, Inc20190405A15.957.602.543.025.074.58
ENSGThe Ensign G20190405A24.1917.557.128.6910.438.86
ENSVEnservco Cor20190405A117.38136.66134.66134.651.992.01
ENTGlobal Eagle20190405A98.38104.6086.8188.4617.7916.14
ENTAEnanta Pharm20190405A33.2814.616.316.778.307.84
ENTGEntegris Inc20190405A6.823.171.181.231.991.94
ENTRERShares Ent20190405ETF23.039.8911.1711.17-1.27-1.27
ENTXEntera Bio L20190405A1007.25564.32267.01267.01297.32297.32
ENVENVESTNET, I20190405A19.414.511.872.392.642.11
ENVAEnova Intern20190405A22.4110.465.145.105.325.36
ENZEnzo Biochem20190405A68.5641.8821.8623.5520.0218.33
ENZLiShares Trus20190405ETF18.2221.1113.7513.967.367.16
EOGEOG Resource20190405A3.632.351.531.680.820.67
EOLSEvolus, Inc.20190405A47.8833.7524.5826.869.176.88
EPAMEPAM SYSTEMS20190405A11.365.882.503.133.382.74
EPAYBottomline T20190405A18.907.350.160.417.196.95
EPCEdgewell Per20190405A10.405.890.511.465.384.43
EPDEnterprise P20190405A3.412.651.021.101.621.54
EPHEiShares MSCI20190405ETF4.9322.031.932.6720.1019.35
EPIWisdomTree I20190405ETF3.763.101.702.051.391.05
EPIXESSA Pharma20190405A459.28284.59227.26225.6157.3358.98
EPMEvolution Pe20190405A37.8423.047.857.7215.2015.32
EPOLiShares MSCI20190405ETF4.437.336.383.860.960.98
EPPiShares MSCI20190405ETF2.231.851.191.250.660.60
EPREPR Properti20190405A7.663.801.111.302.692.49
EPRFInnovator S&20190405ETF21.6786.1083.2483.242.852.85
EPRTEssential Pr20190405A15.168.131.232.616.905.52
EPSWisdomTree U20190405ETF14.929.057.878.471.180.58
EPSNEpsilon Ener20190405A426.74351.46351.46351.460.000.00
EPUiShares MSCI20190405ETF8.269.657.417.412.252.24
EPVProShares Ul20190405ETF25.9321.8016.6016.595.205.21
EPZMEpizyme, Inc20190405A28.2839.9537.6838.882.271.07
EQEquillium, I20190405A1148.42370.67359.40321.3011.2749.37
EQALInvesco Russ20190405ETF5.137.882.522.665.365.22
EQBKEquity Bancs20190405A88.3720.290.923.4419.3716.85
EQCEquity Commo20190405A4.633.010.180.402.872.61
EQHEquitable Ho20190405A4.678.997.817.801.191.21
EQIXEquinix, Inc20190405A9.004.741.191.443.543.29
EQLALPS Equal S20190405ETF7.436.748.238.18-1.49-1.44
EQMEQM Midstrea20190405A13.175.602.192.363.403.23
EQREquity Resid20190405A3.392.210.870.831.341.37
EQSEquus Total20190405A439.56
EQTEQT CORP20190405A5.184.651.420.123.244.54
EQWLInvesco S&P20190405ETF21.8325.3826.6726.75-1.29-1.37
ERAERA GROUP IN20190405A59.9720.86-1.91-0.8422.7721.71
ERFEnerplus Cor20190405A11.8410.15-0.35-0.1110.4810.25
ERIEldorado Res20190405A16.716.981.932.625.054.36
ERIEErie Indemni20190405A18.786.814.043.922.772.89
ERIIEnergy Recov20190405A21.3519.394.645.9814.7513.41
ERMEquityCompas20190405ETF42.2337.9337.9337.930.000.00
EROSEROS INTERNA20190405A22.9914.107.496.536.617.57
ERSXERShares Non20190405ETF106.19176.21176.21176.210.000.00
ERUSiShares MSCI20190405ETF3.213.541.962.731.570.81
ERXDirexion Dai20190405ETF4.214.021.181.222.842.80
ERYDirexion Dai20190405ETF9.174.352.001.432.352.92
ESEversource E20190405A2.368.551.071.357.487.21
ESBKElmira Savin20190405A326.59238.32224.81224.8113.5113.51
ESCAEscalade Inc20190405A215.34150.73-40.32-12.44191.04163.17
ESEESCO Technol20190405A21.8610.873.974.446.906.43
ESEAEuroseas Ltd20190405A301.43131.87101.59101.8530.2830.01
ESGFlexShares T20190405ETF5.368.929.739.32-0.81-0.40
ESGDiShares Trus20190405ETF8.014.313.894.020.430.29
ESGEiShares, Inc20190405ETF17.315.885.435.380.450.50
ESGGFlexShares S20190405ETF23.6417.6618.1517.66-0.490.00
ESGNColumbia Sus20190405ETF45.7363.1066.2966.29-3.19-3.19
ESGREnstar Group20190405A73.5231.4918.9719.9412.5211.56
ESGSColumbia Sus20190405ETF46.9616.0915.9815.980.110.11
ESGUiShares Trus20190405ETF6.684.304.074.030.240.27
ESGVVanguard ESG20190405ETF5.337.717.957.40-0.240.31
ESIElement Solu20190405A9.687.334.605.212.732.11
ESLTElbit System20190405A40.2637.188.1923.0128.9914.17
ESMLiShares ESG20190405ETF12.6011.7211.6011.440.120.28
ESNTEssent Group20190405A9.835.382.632.892.752.49
ESPEspey Mfg. &20190405A268.1360.0760.0760.070.000.00
ESPOVanEck Vecto20190405ETF17.3513.6213.5514.380.07-0.75
ESPREsperion The20190405A31.0316.725.177.4311.559.29
ESQEsquire Fina20190405A484.22263.22261.39262.481.830.74
ESRTEMPIRE STATE20190405A6.445.432.192.783.242.64
ESSEssex Proper20190405A8.764.092.132.501.961.59
ESSAESSA Bancorp20190405A146.1186.4069.3576.6217.059.78
ESTAEstablishmen20190405A234.20147.2085.0988.5962.1158.60
ESTCElastic N.V.20190405A22.1810.298.978.671.321.61
ESTEEarthstone E20190405A84.3341.1517.0920.3424.0520.81
ESXBCommunity Ba20190405A226.4258.164.554.8153.6153.34
ETEnergy Trans20190405A6.395.242.753.092.492.14
ETFCE*Trade Fina20190405A2.843.14-0.03-0.273.173.41
ETHEthan Allen20190405A14.257.31-1.290.938.606.38
ETHOETF Managers20190405ETF38.3148.4940.3131.278.1817.22
ETMEntercom Com20190405A16.9013.657.157.596.506.06
ETNEaton Corpor20190405A2.201.410.230.781.180.63
ETONEton Pharmac20190405A304.80179.6449.1455.21130.51124.43
ETREntergy Corp20190405A2.831.550.710.770.840.78
ETRNEquitrans Mi20190405A7.323.812.462.821.340.99
ETSYEtsy, Inc.20190405A8.156.932.713.294.233.64
ETTXEntasis Ther20190405A317.51227.86235.92235.88-8.06-8.01
EUDGWisdomTree E20190405ETF25.3845.1721.6333.8023.5411.36
EUDVProShares MS20190405ETF12.9610.7510.9010.90-0.14-0.14
EUFNiShares MSCI20190405ETF5.293.693.073.220.620.47
EUMProShares Tr20190405ETF5.596.052.684.143.371.91
EUMFWisdomTree E20190405ETF44.1910.2610.2610.260.000.00
EUMViShares Edge20190405ETF12.414.094.104.100.000.00
EURLDirexion Dai20190405ETF10.246.026.266.53-0.24-0.51
EURNEURONAV NV20190405A12.109.504.434.735.074.76
EURZXtrackers Eu20190405ETF143.4836.4736.4736.470.000.00
EUSAiShares MSCI20190405ETF4.442.390.991.611.390.78
EUSCWisdomTree E20190405ETF12.536.945.135.131.811.81
EVEaton Vance20190405A6.103.172.562.800.610.37
EVAEnviva Partn20190405A26.1811.746.837.084.904.66
EVBGEverbridge,20190405A24.3817.877.498.6510.389.22
EVBNEvans Bancor20190405A226.21146.02113.73140.5032.305.52
EVCEntravision20190405A32.6515.139.478.325.666.81
EVEREverQuote, I20190405A188.77125.4966.7969.4158.7156.09
EVFMEvofem Biosc20190405A404.19134.92128.99128.925.936.00
EVGNEVOGENE LTD.20190405A150.31123.1585.1291.6138.0331.54
EVHEvolent Heal20190405A13.819.272.843.746.445.53
EVIEVI Industri20190405A65.03121.96117.72118.594.233.36
EVKEver-Glory I20190405A858.05
EVLOEvelo Biosci20190405A504.86242.25241.14241.891.120.37
EVOKEvoke Pharma20190405A66.3758.7341.3144.1417.4214.59
EVOLEvolving Sys20190405A230.80227.45156.68156.9070.7670.55
EVOPEVO Payments20190405A24.6423.232.807.0820.4316.15
EVREvercore Inc20190405A11.114.001.171.352.832.66
EVRGEvergy, Inc.20190405A4.252.561.141.291.421.27
EVRIEveri Holdin20190405A10.8510.201.842.188.368.02
EVTCEVERTEC, INC20190405A15.166.722.532.744.193.97
EVXVanEck Vecto20190405ETF54.1829.8728.7829.371.080.50
EWEdwards Life20190405A6.403.461.181.172.292.30
EWAiShares MSCI20190405ETF4.653.611.542.032.061.58
EWBCEast-West Ba20190405A7.715.410.500.304.915.11
EWCiShares MSCI20190405ETF3.592.812.222.380.590.43
EWCOInvesco Exch20190405ETF19.3411.2911.7411.74-0.45-0.45
EWDiShares MSCI20190405ETF3.212.350.901.431.450.92
EWGiShares MSCI20190405ETF3.593.161.922.231.240.93
EWGSiShares MSCI20190405ETF29.1316.3116.3116.310.000.00
EWHiShares MSCI20190405ETF3.703.071.611.731.471.35
EWIiShares MSCI20190405ETF3.562.621.952.100.660.51
EWJiShares MSCI20190405ETF1.811.470.931.040.540.43
EWJEiShares MSCI20190405ETF9.65
EWJViShares MSCI20190405ETF15.85
EWKiShares MSCI20190405ETF20.2311.3610.6510.730.710.63
EWLiShares MSCI20190405ETF2.812.521.171.501.361.02
EWMiShares MSCI20190405ETF3.527.025.095.351.941.67
EWMCInvesco S&P20190405ETF22.2010.7310.2310.310.500.43
EWNiShares MSCI20190405ETF3.414.303.483.500.820.80
EWOiShares MSCI20190405ETF11.1610.7110.3510.390.360.32
EWPiShares MSCI20190405ETF3.392.700.981.291.661.34
EWQiShares MSCI20190405ETF3.322.571.561.631.010.94
EWREInvesco S&P20190405ETF20.2913.369.679.673.703.70
EWSiShares MSCI20190405ETF4.074.091.481.702.612.39
EWSCInvesco S&P20190405ETF46.1631.1430.3630.300.780.84
EWTiShares MSCI20190405ETF2.832.391.041.401.350.99
EWUiShares MSCI20190405ETF2.972.440.740.811.681.61
EWUSiShares MSCI20190405ETF50.4839.5639.5639.560.000.00
EWVProShares Tr20190405ETF75.1550.9748.9648.962.012.01
EWWiShares MSCI20190405ETF2.2023.7822.7923.031.050.91
EWXSPDR S&P Eme20190405ETF7.705.053.925.441.13-0.39
EWYiShares MSCI20190405ETF1.581.450.790.920.670.53
EWZiShares MSCI20190405ETF2.362.290.410.501.881.79
EWZSiShares MSCI20190405ETF40.1427.3011.9220.5815.376.72
EXASExact Scienc20190405A10.306.241.162.455.083.65
EXCExelon Corpo20190405A2.032.190.700.931.491.26
EXELExelixis Inc20190405A4.694.840.690.774.153.68
EXFOEXFO INC.20190405A62.3424.0120.8521.543.162.47
EXIiShares Glob20190405ETF21.7510.309.7210.170.590.13
EXKEndeavour Si20190405A40.6039.6115.7817.8223.8321.80
EXLSExlService H20190405A28.8911.465.847.425.634.04
EXPEagle Materi20190405A10.235.262.252.653.012.61
EXPDExpeditors I20190405A3.881.780.400.361.381.42
EXPEExpedia Grou20190405A4.824.191.681.632.512.56
EXPIeXp World Ho20190405A101.04115.2297.3598.0017.8717.22
EXPOExponent Inc20190405A18.646.893.293.993.612.90
EXPRExpress, Inc20190405A23.868.555.174.903.383.65
EXRExtra Space20190405A5.474.260.921.383.342.89
EXTNExterran Cor20190405A32.7913.833.653.8210.1910.01
EXTRExtreme Netw20190405A13.9339.404.196.8235.3432.89
EYENational Vis20190405A18.806.844.734.952.101.89
EYEGEyegate Phar20190405A261.40365.64294.63302.1971.0163.45
EYENEyenovia, In20190405A197.71104.73101.10102.403.632.33
EYESSecond Sight20190405A68.7370.5246.4752.5924.0517.93
EYPTEyePoint Pha20190405A82.2574.0521.7226.1452.3347.92
EZAiShares MSCI20190405ETF2.582.221.021.101.191.12
EZJProShares Ul20190405ETF147.84141.73141.73141.730.000.00
EZMWisdomTree U20190405ETF7.676.061.751.654.314.40
EZPWEzcorp Inc20190405A14.34102.213.024.0499.1998.17
EZUiShare MSCI20190405ETF2.522.181.401.510.790.68
FFord Motor C20190405A10.8610.036.316.823.713.20
FAARFirst Trust20190405ETF29.4920.6420.6220.600.020.04
FABFirst Trust20190405ETF31.7720.1020.1020.100.000.00
FADFirst Trust20190405ETF25.3212.7212.1712.410.540.31
FAFFirst Americ20190405A9.604.101.802.062.312.04
FALNiShares Fall20190405ETF25.7426.4625.8725.870.590.59
FAMIFarmmi, Inc.20190405A198.80147.23112.5252.1334.7195.11
FANFirst Trust20190405ETF13.0019.4619.4419.450.020.01
FANGDiamondback20190405A6.193.811.851.701.962.11
FARMFarmer Bros20190405A39.7246.274.056.3742.2339.90
FAROFaro Technol20190405A96.8617.704.524.7513.1712.95
FASDirexion Dai20190405ETF3.8110.857.046.773.824.10
FASTFastenal Co20190405A2.842.630.790.621.832.01
FATFAT Brands I20190405A153.06171.20159.00158.8412.2012.36
FATEFate Therape20190405A25.2214.785.958.478.836.32
FAUSFirst Trust20190405ETF41.1021.1727.3327.33-6.16-6.16
FAZDirexion Dai20190405ETF11.3810.323.184.047.146.28
FBFacebook, In20190405A1.521.730.991.060.740.67
FBCFlagstar Ban20190405A14.116.041.902.944.153.11
FBGXUBS AG FI En20190405ETN86.6639.675.825.9233.8533.76
FBHSFORTUNE BRAN20190405A3.012.460.841.161.621.30
FBIOFortress Bio20190405A90.7757.6430.5934.7227.0522.93
FBIZFirst Busine20190405A177.0351.5848.7547.022.844.56
FBKFB Financial20190405A38.0214.7827.068.83-12.285.95
FBMFoundation B20190405A45.3926.696.8611.6319.8315.06
FBMSFirst Bancsh20190405A53.8337.0421.1722.4115.8814.64
FBNCFirst Bancor20190405A26.019.694.444.815.254.88
FBNDFidelity Tot20190405ETF2.610.810.701.050.11-0.24
FBPFirst BanCor20190405A8.926.972.653.004.333.97
FBSSFauquier Ban20190405A633.06
FBTFirst Trust20190405ETF7.477.253.203.294.053.96
FBZFirst Trust20190405ETF50.6330.229.774.1920.4526.03
FCFranklin Cov20190405A80.8645.0228.0637.6316.957.38
FCAFirst Trust20190405ETF171.1161.1561.1561.150.000.00
FCALFirst Trust20190405ETF27.2517.9117.6417.640.270.27
FCANFirst Trust20190405ETF15.9011.0511.0511.050.000.00
FCAPFirst Capita20190405A338.83122.0297.19121.4624.830.57
FCAUFIAT CHRYSLE20190405A6.485.351.461.903.903.45
FCBCFirst Commun20190405A81.9333.6615.9415.9917.7317.68
FCBPFirst Choice20190405A205.8092.9875.5180.9917.4711.99
FCCOFirst Commun20190405A129.6075.2868.8369.346.455.94
FCCY1st Constitu20190405A197.4374.8064.2964.4910.5110.31
FCEFFirst Trust20190405ETF35.5034.3531.7231.722.632.63
FCELFuelCell Ene20190405A57.1465.6834.8636.2330.8229.45
FCFFirst Common20190405A8.747.102.602.924.504.18
FCFSFirstCash, I20190405A29.4812.667.568.495.114.17
FCGFirst Trust20190405ETF6.075.962.001.963.954.00
FCNFTI Consulti20190405A18.287.373.874.793.502.58
FCNCAFirst Citize20190405A36.8216.255.927.5910.068.39
FCOMFidelity MSC20190405ETF7.577.996.777.871.220.12
FCORFidelity Cor20190405ETF10.2018.432.362.1416.0716.29
FCPTFour Corners20190405A9.658.684.305.074.383.62
FCTRFirst Trust20190405ETF25.5017.7117.7117.710.000.00
FCVTFirst Trust20190405ETF18.6015.7915.5215.600.270.19
FCXFreeport-McM20190405A7.496.272.242.804.023.46
FDBCFidelity D &20190405A449.5177.18-5.50-9.2382.6886.42
FDDFirst Trust20190405ETF8.275.724.875.510.850.21
FDEFFirst Defian20190405A165.6631.7120.6421.5911.0710.11
FDEMFidelity Tar20190405ETF10.3110.499.339.331.161.16
FDEVFidelity Tar20190405ETF9.388.898.898.890.000.00
FDHYFidelity Hig20190405ETF5.7919.8919.9919.85-0.100.03
FDISFidelity MSC20190405ETF3.852.562.091.630.470.93
FDIVFirst Trust20190405ETF17.5016.8016.1816.180.620.62
FDLFirst Trust20190405ETF3.402.131.631.380.500.76
FDLOFidelity Low20190405ETF9.946.235.935.940.300.29
FDMFirst Trust20190405ETF10.1213.5613.3013.560.260.00
FDMOFidelity Mom20190405ETF15.2918.2131.7518.19-13.540.03
FDNFirst Trust20190405ETF2.191.320.901.250.420.07
FDNIFirst Trust20190405ETF93.57103.44103.44103.440.000.00
FDPFresh Del Mo20190405A20.969.532.713.146.826.40
FDRRFidelity Div20190405ETF7.535.365.215.530.15-0.17
FDSFactset Rese20190405A12.6910.488.087.822.402.66
FDTFirst Trust20190405ETF10.194.323.904.080.420.24
FDTSFirst Trust20190405ETF46.4110.2610.2610.260.000.00
FDUSFidus Invest20190405A18.5112.648.489.304.163.34
FDVVFidelity Hig20190405ETF8.688.947.197.181.761.76
FDXFedEx Corpor20190405A2.961.810.700.851.110.96
FEFirstEnergy20190405A2.5713.1010.4510.862.692.29
FEIMFrequency El20190405A170.4687.7678.7183.859.053.91
FELEFranklin Ele20190405A19.217.343.283.864.063.48
FEMFirst Trust20190405ETF7.245.305.155.330.15-0.03
FEMBFirst Trust20190405ETF20.718.688.748.66-0.050.02
FEMSFirst Trust20190405ETF62.8042.5935.4535.267.147.33
FENCFennec Pharm20190405A272.18183.07112.56117.8970.5165.19
FENYFidelity MSC20190405ETF5.624.323.363.160.961.16
FEPFirst Trust20190405ETF7.694.153.773.860.380.29
FETFORUM ENERGY20190405A19.5016.435.026.4111.4110.03
FEUZFirst Trust20190405ETF36.4612.2512.2412.240.010.01
FEXFirst Trust20190405ETF2.992.071.551.390.520.69
FEYEFireEye, Inc20190405A6.098.690.871.527.827.18
FEZSPDR EURO ST20190405ETF2.662.461.121.361.331.09
FFFuture Fuel20190405A20.6211.331.653.159.688.18
FFBCFirst Financ20190405A13.1612.710.211.0812.5011.63
FFBWFFBW, Inc. C20190405A269.6466.5066.5066.500.000.00
FFEUBarclays ETN20190405ETN39.4532.0032.7532.10-0.74-0.10
FFGFBL Financia20190405A48.5021.0519.2818.851.772.21
FFHGFormula Foli20190405ETF39.2927.3425.9226.271.421.07
FFHLFuwei Films20190405A238.59157.1997.25116.0059.9441.19
FFICFlushing Fin20190405A29.0722.8914.3718.018.524.88
FFINFirst Financ20190405A22.865.902.933.002.972.90
FFIUUVA Unconstr20190405ETF56.09
FFIVF5 Networks20190405A6.262.650.300.722.361.94
FFNWFirst Financ20190405A227.97122.4091.26111.6031.1410.80
FFRFirst Trust20190405ETF25.958.998.858.990.130.00
FFSGFormulaFolio20190405ETF43.8227.4927.4427.490.060.00
FFTGFormulaFolio20190405ETF42.9126.0125.8826.010.130.00
FFTIFormulaFolio20190405ETF32.8216.3116.2316.230.090.09
FFTYInnovator IB20190405ETF4.333.882.832.821.051.06
FFWMFirst Founda20190405A49.0356.4050.3614.566.0441.85
FGFGL Holdings20190405A13.7314.069.958.074.115.99
FGBIFIRST GUARAN20190405A378.0299.3793.8893.885.495.49
FGDFirst Trust20190405ETF12.0812.6012.3512.380.250.22
FGENFibroGen, In20190405A20.0210.184.405.365.784.82
FGMFirst Trust20190405ETF16.1619.9212.5612.567.377.37
FHBFirst Hawaii20190405A5.0716.833.614.4413.2712.43
FHKFirst Trust20190405ETF57.5849.1349.1349.130.000.00
FHLCFidelity MSC20190405ETF3.983.971.771.262.202.71
FHNFirst Horizo20190405A6.845.531.882.763.652.77
FIFRANKS INTER20190405A17.3513.799.079.794.724.00
FIBKFirst Inters20190405A12.6723.463.494.0019.9719.46
FIBRiShares Edge20190405ETF4.644.482.262.262.222.22
FICOFair Isaac C20190405A12.785.881.262.344.623.53
FIDFirst Trust20190405ETF131.4456.8053.7652.873.043.93
FIDIFidelity Int20190405ETF30.8217.4817.0017.030.480.45
FIDUFidelity MSC20190405ETF4.8634.103.5333.6930.570.41
FIEEFI Enhanced20190405ETN57.2537.9238.1438.01-0.22-0.09
FIHDUBS AG FI En20190405ETN46.6528.3622.0626.956.291.41
FILLiShares MSCI20190405ETF20.7141.6220.2724.3321.3517.29
FINXGlobal X Fun20190405ETF16.577.605.676.871.930.73
FISFidelity Nat20190405A2.041.120.420.490.700.62
FISIFinancial In20190405A110.5143.9532.7934.4011.179.55
FISVFiserv Inc20190405A2.042.410.880.931.531.48
FITFitbit, Inc.20190405A16.8814.427.627.606.806.81
FITBFifth Third20190405A3.796.600.710.805.895.80
FIVAFidelity Int20190405ETF64.6124.529.218.7515.3115.77
FIVEFive Below,20190405A9.074.701.752.162.952.54
FIVGDefiance Nex20190405ETF9.978.725.425.533.303.19
FIVNFIVE9, INC.20190405A17.0111.841.532.2510.319.59
FIWFirst Trust20190405ETF9.965.485.044.980.440.50
FIXComfort Syst20190405A20.605.472.582.862.882.60
FIXDFirst Trust20190405ETF5.464.043.994.120.05-0.08
FIXXHomology Med20190405A82.2382.8965.0166.9117.8815.99
FIYYBarclays ETN20190405ETN40.5527.0226.2522.780.764.23
FIZZNational Bev20190405A22.9515.272.861.1712.4214.10
FJPFirst Trust20190405ETF22.0616.3116.3116.310.000.00
FKOFirst Trust20190405ETF26.7513.9013.9013.900.000.00
FKUFirst Trust20190405ETF50.6617.0017.0017.000.000.00
FLFoot Locker,20190405A4.052.160.421.181.740.98
FLAGFLAG-Forensi20190405ETF71.80
FLAXFranklin FTS20190405ETF28.0216.7519.4719.47-2.72-2.72
FLBLFranklin Lib20190405ETF28.3620.0120.0120.010.000.00
FLBRFranklin FTS20190405ETF32.8428.0727.7728.070.300.00
FLCAFranklin FTS20190405ETF48.9510.0610.0610.060.000.00
FLCHFranklin FTS20190405ETF48.8038.9017.8918.9921.0119.91
FLCOFranklin Lib20190405ETF25.746.486.486.480.000.00
FLDMFluidigm Cor20190405A15.8532.311.282.5031.0429.81
FLDRFidelity Low20190405ETF3.100.950.830.830.130.13
FLEEFranklin FTS20190405ETF10.028.358.358.350.000.00
FLEHFranklin FTS20190405ETF33.8634.2832.9135.441.37-1.16
FLEUBarclays ETN20190405ETN51.1542.9742.9742.970.000.00
FLEXFlex Ltd. Or20190405A9.2712.453.263.729.198.75
FLFRFranklin FTS20190405ETF9.028.078.078.070.000.00
FLGBFranklin FTS20190405ETF21.1711.8511.8511.850.000.00
FLGECredit Suiss20190405ETN30.7424.0123.1822.980.831.03
FLGRFranklin FTS20190405ETF10.8310.0510.0510.050.000.00
FLGTFulgent Gene20190405A281.84112.11105.94105.946.176.17
FLHKFranklin FTS20190405ETF24.9815.1113.1915.111.920.00
FLHYFranklin Lib20190405ETF33.6722.3722.3722.370.000.00
FLIAFranklin Lib20190405ETF37.1412.1912.1912.190.000.00
FLICFirst of Lon20190405A26.2013.981.122.4412.8611.54
FLINFranklin FTS20190405ETF15.806.466.466.460.000.00
FLIRFlir Systems20190405A6.0920.6415.0217.425.623.22
FLIYFranklin FTS20190405ETF12.629.809.809.800.000.00
FLJHFranklin FTS20190405ETF29.080.00
FLJPFranklin FTS20190405ETF8.435.813.023.042.792.77
FLKRFranklin FTS20190405ETF38.1323.1413.4823.149.660.00
FLLFull House R20190405A143.5359.4056.2656.263.143.14
FLLAFranklin FTS20190405ETF10.571.991.991.990.000.00
FLLVFranklin Lib20190405ETF35.0615.1415.1415.140.000.00
FLMFirst Trust20190405ETF44.6027.1327.1327.130.000.00
FLMBFranklin Lib20190405ETF34.9928.1328.1328.130.000.00
FLMIFranklin Lib20190405ETF48.2140.1040.1040.100.000.00
FLMNFalcon Miner20190405A43.349.7615.0415.09-5.29-5.34
FLMXFranklin FTS20190405ETF62.1828.8328.8328.830.000.00
FLNFirst Trust20190405ETF40.3622.1018.0118.724.093.39
FLNTFluent, Inc.20190405A30.4817.506.466.7611.0410.73
FLOFlowers Food20190405A5.174.580.731.323.853.26
FLOTiShares Floa20190405ETF1.971.041.041.030.000.00
FLOWSPX FLOW, In20190405A36.0610.145.727.194.432.95
FLQDFranklin Lib20190405ETF21.4019.9019.9019.900.000.00
FLQEFranklin Lib20190405ETF35.5616.7516.8116.75-0.060.00
FLQGFranklin Lib20190405ETF15.2910.199.499.490.700.70
FLQHFranklin Lib20190405ETF29.57
FLQLFranklin Lib20190405ETF8.823.833.743.630.090.20
FLQMFranklin Lib20190405ETF17.8117.0713.5113.513.563.56
FLQSFranklin Lib20190405ETF19.7822.8723.5723.57-0.70-0.70
FLRFluor Corpor20190405A4.883.912.182.271.731.64
FLRNSPDR Bloombe20190405ETF3.263.343.313.310.030.03
FLRTPacific Glob20190405ETF129.34
FLRUFranklin FTS20190405ETF88.14100.66100.66100.660.000.00
FLSFlowserve Co20190405A5.952.740.750.931.991.82
FLSAFranklin FTS20190405ETF40.9438.3938.3938.390.000.00
FLTFleetCor Tec20190405A6.293.100.941.482.161.62
FLTBFidelity Lim20190405ETF7.8014.8811.7515.633.13-0.75
FLTRVanEck Vecto20190405ETF4.273.642.942.940.710.71
FLWS1-800-FLOWER20190405A13.3111.280.891.4910.399.79
FLXNFlexion Ther20190405A33.1521.286.927.7714.3613.51
FLXSFlexsteel In20190405A83.6360.2422.4424.1337.8036.11
FLZAFranklin FTS20190405ETF30.4831.8124.7531.817.060.00
FMiShares MSCI20190405ETF11.787.684.745.662.942.02
FMAOFarmers & Me20190405A279.44159.34154.05161.865.29-2.52
FMATFidelity MSC20190405ETF5.634.721.461.913.272.82
FMBFirst Trust20190405ETF14.889.989.339.290.640.68
FMBHFirst Mid Ba20190405A296.99152.37137.04150.3015.332.06
FMBIFirst Midwes20190405A8.2028.420.961.7827.4626.63
FMCFMC Corporat20190405A5.132.571.701.900.870.68
FMCIForum Merger20190405A39.3838.6838.6038.600.080.08
FMFFirst Trust20190405ETF27.1015.1715.3515.35-0.18-0.18
FMHIFirst Trust20190405ETF44.3228.2728.2728.270.000.00
FMKFirst Trust20190405ETF28.340.00
FMNBFarmers Nati20190405A83.5969.3342.0346.3727.3022.96
FNFabrinet20190405A15.786.892.922.913.973.98
FNBF.N.B. Corp20190405A9.027.203.003.334.203.87
FNCBFNCB Bancorp20190405A128.3897.0180.7781.5616.2415.46
FNCLFidelity MSC20190405ETF4.242.720.811.081.911.64
FNDFloor & Deco20190405A10.707.083.043.354.043.73
FNDASchwab Funda20190405ETF4.364.611.952.032.652.58
FNDBSchwab Funda20190405ETF11.504.8511.264.94-6.41-0.09
FNDCSchwab Funda20190405ETF10.799.507.637.651.871.85
FNDESchwab Funda20190405ETF4.704.951.643.123.311.83
FNDFSchwab Funda20190405ETF5.393.814.593.63-0.780.18
FNDXSchwab Funda20190405ETF3.964.942.903.252.041.69
FNFFidelity Nat20190405A4.672.840.200.572.642.27
FNGDMicroSectors20190405ETN18.6410.217.259.782.960.43
FNGOMicroSectors20190405ETN20.15114.81114.81114.810.000.00
FNGUMicroSectors20190405ETN11.426.571.943.174.643.41
FNGZMicroSectors20190405ETN32.0057.6248.8553.688.783.94
FNHCFedNat Holdi20190405A39.0515.369.3810.685.984.68
FNIFirst Trust20190405ETF13.298.718.408.330.310.38
FNJNFinjan Holdi20190405A111.7084.7726.0230.4858.7554.29
FNKFirst Trust20190405ETF30.4912.9812.9812.980.000.00
FNKOFunko, Inc.20190405A23.1513.004.063.928.949.08
FNLCFirst Bancor20190405A157.3055.4242.4845.3412.9310.07
FNVFranco-Nevad20190405A5.523.060.591.122.471.94
FNWBFirst Northw20190405A231.2162.4651.1845.6911.2816.77
FNXFirst Trust20190405ETF9.727.217.337.01-0.120.20
FNYFirst Trust20190405ETF38.7915.4115.3015.340.110.07
FOCSFocus Financ20190405A87.8823.299.9512.6213.3410.67
FOEFerro Corpor20190405A9.625.792.502.943.292.85
FOLDAmicus Thera20190405A7.929.760.951.018.818.85
FONRFonar Corpor20190405A95.8776.1427.5327.7548.6148.38
FORForestar Gro20190405A138.0066.0355.3658.6110.677.41
FORDForward Indu20190405A314.20214.42173.95173.7940.4740.63
FORKFuling Globa20190405A265.73253.45195.40195.4058.0658.06
FORMFormFactor I20190405A22.138.681.742.446.956.24
FORRForrester Re20190405A91.5025.1816.4017.218.787.97
FOSLFossil Group20190405A10.979.94-0.670.5310.629.43
FOVLiShares Focu20190405ETF8.805.855.835.860.01-0.02
FOXFox Corporat20190405A2.994.073.841.310.232.76
FOXAFox Corporat20190405A2.882.491.871.550.630.95
FOXFFox Factory20190405A25.3710.544.365.136.185.41
FPAFirst Trust20190405ETF87.1865.3065.3065.300.000.00
FPACFar Point Ac20190405A41.5418.8022.2522.25-3.46-3.46
FPAYFlexShopper,20190405A151.4392.6882.4182.3810.2710.30
FPEFirst Trust20190405ETF5.2213.9113.3813.440.520.47
FPEIFirst Trust20190405ETF16.1312.7112.6812.680.030.03
FPHFive Point H20190405A49.2526.9710.336.6316.6420.33
FPIFarmland Par20190405A40.2724.1111.8413.2012.2610.90
FPRXFive Prime T20190405A40.9425.009.159.3715.8515.63
FPXFirst Trust20190405ETF3.973.030.901.282.131.74
FPXEFirst Trust20190405ETF14.62
FPXIFirst Trust20190405ETF39.1660.6860.6860.680.000.00
FQALFidelity Qua20190405ETF10.165.234.715.010.520.22
FRFirst Indust20190405A4.033.701.321.522.372.18
FRAKVanEck Vecto20190405ETF31.4920.2816.5318.753.751.53
FRANFrancesca''s20190405A96.0983.7759.6667.2824.1216.49
FRBAFirst Bank20190405A127.2947.1542.3640.414.806.74
FRBKRepublic Fir20190405A65.1623.446.139.9517.3213.49
FRCFirst Republ20190405A5.832.951.121.681.831.27
FRDFriedman Ind20190405A228.90106.92108.07108.07-1.15-1.15
FRELFidelity MSC20190405ETF5.305.043.283.611.761.43
FRGIFiesta Resta20190405A31.0017.149.159.037.998.10
FRIFirst Trust20190405ETF5.296.531.502.745.043.79
FRLGLarge Cap Gr20190405ETN63.6447.4145.8545.851.561.56
FRMEFirst Mercha20190405A17.997.011.912.175.114.84
FROFrontline Lt20190405A14.3411.475.345.936.115.55
FRPHFRP Holdings20190405A328.11141.99111.89114.2130.1027.77
FRPTFreshpet, In20190405A26.6815.264.576.0410.699.22
FRTFederal Real20190405A8.438.713.103.265.605.45
FRTAForterra, In20190405A66.8436.354.209.2432.1627.14
FSBFranklin Fin20190405A51.1220.1312.4012.627.747.52
FSBCFSB Bancorp,20190405A434.3278.2978.2978.290.000.00
FSBWFS Bancorp,20190405A195.4987.1473.1191.5214.03-4.37
FSCTForeScout Te20190405A20.2525.8023.1720.642.635.16
FSFGFirst Saving20190405A754.72499.53499.53499.530.000.00
FSIFlexible Sol20190405A237.63142.90116.91133.6525.999.25
FSKFS KKR Capit20190405A15.9921.4317.3017.404.164.05
FSLRFirst Solar,20190405A6.144.031.111.422.922.61
FSMFORTUNA Silv20190405A29.5826.188.119.3718.0616.76
FSMBFirst Trust20190405ETF24.7024.6724.6724.670.000.00
FSMDFidelity Sma20190405ETF15.0413.2112.9013.000.310.21
FSPFranklin Str20190405A18.9113.048.609.334.443.71
FSSFederal Sign20190405A13.237.712.953.334.764.38
FSTAFidelity MSC20190405ETF3.842.922.402.480.510.44
FSTRFoster (Lb)20190405A72.4230.7815.1818.5315.6012.25
FSVFirstService20190405A27.2110.091.190.958.909.13
FSZFirst Trust20190405ETF17.964.063.183.180.870.87
FTAFirst Trust20190405ETF2.691.63-0.040.401.671.23
FTACFinTech Acqu20190405A91.2338.9139.7339.73-0.82-0.82
FTAGFirst Trust20190405ETF74.8310.4110.4110.410.000.00
FTAIFortress Tra20190405A15.7310.567.367.763.202.81
FTCFirst Trust20190405ETF4.452.271.111.891.160.38
FTCHFarfetch Lim20190405A10.698.216.827.561.400.67
FTCSFirst Trust20190405ETF2.201.901.401.680.500.22
FTDRfrontdoor, i20190405A20.598.834.155.224.683.61
FTECFidelity MSC20190405ETF2.414.490.300.914.193.57
FTEKFuel Tech, I20190405A114.4166.6449.5551.4417.0915.20
FTFTFuture FinTe20190405A259.48327.73303.58307.6824.1520.05
FTGCFirst Trust20190405ETF20.0914.1913.1813.371.000.82
FTHIFirst Trust20190405ETF14.5113.8313.7913.740.040.09
FTITechnipFMC p20190405A4.033.390.761.022.632.38
FTKFlotek Indus20190405A30.0121.826.228.1715.5913.65
FTLBFirst Trust20190405ETF25.8015.2714.5614.660.710.61
FTLSFirst Trust20190405ETF10.516.917.247.24-0.33-0.33
FTNTFortinet, In20190405A5.165.452.012.383.443.07
FTRFrontier Com20190405A39.2036.9912.6613.8924.3323.10
FTRIFirst Trust20190405ETF47.538.318.047.940.270.37
FTSFortis Inc.20190405A2.852.581.040.941.551.64
FTSDFranklin Lib20190405ETF9.184.614.584.610.020.00
FTSIFTS Internat20190405A35.1254.4242.9648.5611.466.11
FTSLFirst Trust20190405ETF4.432.802.252.160.550.64
FTSMFirst Trust20190405ETF1.670.790.790.790.000.00
FTVFortive Corp20190405A3.131.810.610.711.201.10
FTXDFirst Trust20190405ETF56.0253.9953.9953.990.000.00
FTXGFirst Trust20190405ETF31.2318.4018.3318.330.070.07
FTXHFirst Trust20190405ETF59.4329.1415.7615.7613.3813.38
FTXLFirst Trust20190405ETF54.0814.693.5710.1011.124.58
FTXNFirst Trust20190405ETF58.3059.0258.5958.590.430.43
FTXOFirst Trust20190405ETF4.753.051.571.611.481.45
FTXRFirst Trust20190405ETF10.0772.4480.5680.55-8.12-8.11
FUDE-TRACS UBS20190405ETN58.1924.2060.4460.44-36.24-36.24
FUEAB Svensk Ek20190405ETN2393.44
FULH.B. Fuller20190405A9.824.971.301.553.663.42
FULTFulton Finan20190405A6.445.921.622.274.323.65
FUMBFirst Trust20190405ETF19.96
FUNCedar Fair,20190405A18.547.624.794.872.832.75
FUNCFirst United20190405A174.1072.9762.5865.5410.407.44
FUNDSprott Focus20190405A25.3833.5514.6814.6818.8718.87
FUSBFirst US Ban20190405A203.11204.55204.55204.550.000.00
FUTProShares Ma20190405ETF17.1222.6222.6222.620.000.00
FUTYFidelity MSC20190405ETF3.673.011.420.861.592.14
FUVArcimoto, In20190405A55.9645.3115.8434.0329.4711.28
FVFirst Trust20190405ETF7.195.475.014.630.460.85
FVALFidelity Val20190405ETF10.054.180.991.223.192.96
FVCFirst Trust20190405ETF22.0620.2219.0819.971.140.25
FVCBFVCBankcorp,20190405A137.7692.0289.1688.962.853.06
FVDFirst Trust20190405ETF3.142.101.001.651.110.45
FVEFive Star Se20190405A246.51192.05128.87130.9963.1861.06
FVLFirst TrustV20190405ETF24.149.019.019.010.000.00
FWDBAdvisorShare20190405ETF62.7365.987.5619.0258.4246.96
FWONALiberty Medi20190405A18.0611.253.985.277.275.98
FWONKLiberty Medi20190405A16.0011.119.438.761.682.35
FWRDForward Air20190405A20.688.725.005.623.723.10
FXDFirst Trust20190405ETF5.943.522.293.451.230.07
FXGFirst Trust20190405ETF4.999.91-0.33-0.1410.2310.05
FXHFirst Trust20190405ETF5.819.015.723.743.285.26
FXIiShares Chin20190405ETF2.182.341.471.720.870.63
FXLFirst Trust20190405ETF3.433.46-0.010.653.472.82
FXNFirst Trust20190405ETF8.207.806.196.651.611.15
FXOFirst Trust20190405ETF3.932.561.661.650.900.91
FXPProShares Ul20190405ETF3.824.962.042.092.922.87
FXRFirst Trust20190405ETF5.441.841.141.290.700.55
FXUFirst Trust20190405ETF4.794.004.733.26-0.730.74
FXZFirst Trust20190405ETF5.194.902.542.532.362.37
FYCFirst Trust20190405ETF15.7310.009.339.570.670.43
FYLDCambria Fore20190405ETF22.8645.0245.0244.950.000.08
FYTFirst Trust20190405ETF35.7014.4410.7211.793.722.65
FYXFirst Trust20190405ETF13.068.387.607.700.790.69
GGENPACT LIMI20190405A4.112.561.061.131.491.43
GAACambria Glob20190405ETF26.5626.7926.4526.450.340.34
GABCGerman Ameri20190405A24.288.532.783.225.755.31
GAIAGaia, Inc. C20190405A42.3980.7342.1848.4938.5532.24
GAINGladstone In20190405A13.9017.156.086.2111.0710.94
GALSPDR SSgA Gl20190405ETF30.2719.9119.9119.910.000.00
GALTGalectin The20190405A54.9542.156.2310.4435.9231.71
GAMRETFMG Video20190405ETF35.989.216.286.282.932.93
GARSGarrison Cap20190405A53.1325.2414.4019.4510.855.79
GASSStealthGas,20190405A77.7247.6838.0038.129.689.57
GATXGATX Corpora20190405A18.179.684.364.895.324.79
GAZiPath Series20190405ETN176.7019.48-368.29-368.02387.78387.51
GBCIGlacier Banc20190405A15.605.642.392.653.252.99
GBDCGolub Capita20190405A10.135.952.222.303.733.65
GBFiShares Gove20190405ETF9.515.845.535.750.300.09
GBILGoldman Sach20190405ETF1.130.860.800.800.050.05
GBLGAMCO Invest20190405A173.0990.90102.75102.75-11.85-11.85
GBLIGlobal Indem20190405A407.46157.80123.34140.7734.4617.03
GBRNew Concept20190405A105.1771.7936.2242.0735.5829.73
GBTGlobal Blood20190405A21.1512.963.065.579.907.39
GBUYGoldman Sach20190405ETF10.5316.88-6.54-8.4623.4225.33
GBXThe Greenbri20190405A25.5816.537.289.699.256.84
GCAPGain Capital20190405A22.5516.5510.2211.276.345.28
GCBCGreene Count20190405A132.4566.4866.4866.480.000.00
GCEClaymore/Rob20190405ETN710.19510.19502.65508.717.541.48
GCIGannett Co.,20190405A10.556.383.823.152.563.22
GCOGenesco Inc.20190405A19.689.172.433.716.745.46
GCOWPacer Global20190405ETF30.3915.3811.8311.823.553.56
GCPGCP Applied20190405A15.227.123.713.433.413.70
GDGeneral Dyna20190405A3.221.520.961.070.560.45
GDATGoldman Sach20190405ETF13.4715.3713.2116.082.16-0.71
GDDYGoDaddy Inc20190405A7.995.221.943.193.282.03
GDENGolden Enter20190405A32.8714.030.330.4213.7013.61
GDMAGadsden Dyna20190405ETF20.2019.7719.7719.770.000.00
GDNAGoldman Sach20190405ETF6.606.273.385.552.890.72
GDOTGreen Dot Co20190405A11.425.011.922.463.092.55
GDPGoodrich Pet20190405A240.50179.05178.91177.280.151.77
GDVDPrincipal Ac20190405ETF37.71171.66171.66171.660.000.00
GDXVanEck Vecto20190405ETF4.464.502.262.672.241.83
GDXJVanEck Vecto20190405ETF3.163.090.850.912.242.18
GEGeneral Elec20190405A9.978.695.646.383.052.31
GECGreat Elm Ca20190405A373.23499.52495.79493.773.735.75
GECCGreat Elm Ca20190405A48.4246.2021.4918.4324.7127.77
GEFGreif, Inc.20190405A17.1111.485.836.195.655.29
GEFBGreif, Inc.20190405A157.32102.44114.57114.58-12.13-12.14
GELGenesis Ener20190405A12.729.476.695.902.783.56
GEMGoldman Sach20190405ETF10.418.577.728.100.840.47
GENGenesis Heal20190405A79.5268.4261.1263.337.295.09
GENCGencor Indus20190405A164.8327.6115.5621.8812.055.73
GENYPrincipal Mi20190405ETF38.6429.2327.9627.961.271.27
GEOThe GEO Grou20190405A9.136.372.192.764.183.61
GEOSGeospace Tec20190405A138.5231.76-72.28-53.28104.0585.05
GERNGeron Corp20190405A56.3347.5229.8031.8017.7115.72
GESGuess?, Inc.20190405A7.075.241.191.404.053.84
GEVOGevo, Inc.20190405A81.3260.9551.5250.549.4310.40
GFFGriffon Corp20190405A21.4312.164.875.197.296.98
GFINGoldman Sach20190405ETF12.025.638.588.55-2.94-2.91
GFNGeneral Fina20190405A119.4561.23-5.45-7.2766.6968.50
GGGGraco Inc20190405A7.102.860.821.162.041.70
GHGuardant Hea20190405A24.689.035.344.603.684.42
GHLGreenhill &20190405A23.589.275.105.984.173.29
GHMGraham Corpo20190405A162.70100.6668.3369.2332.3331.43
GHSIGuardion Hea20190405A258.89194.21152.15167.8342.0626.39
GHYBGoldman Sach20190405ETF17.515.565.565.560.000.00
GHYGiShares US &20190405ETF19.3215.7512.2512.143.503.62
GIBCGI Inc.20190405A4.963.621.721.721.901.90
GIFIGulf Island20190405A69.9451.2132.4029.3418.8121.87
GIGBGoldman Sach20190405ETF6.986.196.196.190.000.00
GIGMGigaMedia Lt20190405A159.71108.64107.83107.830.810.81
GIISPDR S&P Glo20190405ETF10.435.365.095.170.270.19
GIIIG-Iii Appare20190405A14.4922.957.296.5015.6716.45
GILGildan Activ20190405A3.322.511.090.891.421.62
GILDGilead Scien20190405A1.662.470.241.182.231.30
GILTGilat Satell20190405A52.6740.1534.9534.175.205.98
GISGeneral Mill20190405A2.161.780.720.911.060.87
GKOSGlaukos Corp20190405A36.0911.768.057.813.713.95
GLADGladstone Ca20190405A13.4620.196.095.9414.1014.25
GLBSGlobus Marit20190405A129.5894.4268.5071.6525.9222.77
GLBYWisdomTree Y20190405ETF50.7725.4325.4325.430.000.00
GLBZGlen Burnie20190405A177.49127.54127.54127.540.000.00
GLDDGreat Lakes20190405A15.119.934.014.095.915.84
GLDICredit Suiss20190405ETF51.0937.8137.0137.010.800.80
GLGTD Holdings,20190405A194.03166.2729.4781.97136.8084.30
GLIBAGCI Liberty,20190405A7.813.981.471.892.512.09
GLMDGalmed Pharm20190405A60.7130.719.5410.0721.1720.63
GLNGGolar LNG Lt20190405A10.156.670.600.516.076.16
GLOBGLOBANT S.A.20190405A22.055.644.704.860.940.78
GLOGGASLOG LTD20190405A16.2410.755.726.245.024.51
GLOPGASLOG PARTN20190405A21.5711.878.749.103.132.77
GLPGlobal Partn20190405A31.8820.7619.7229.701.04-8.94
GLPIGaming and L20190405A3.873.720.851.062.872.66
GLREGreenlight C20190405A21.6614.877.948.606.936.26
GLTGlatfelter20190405A21.954.88-18.71-18.5823.5123.39
GLUUGlu Mobile I20190405A9.009.881.161.108.728.78
GLWCorning Inco20190405A2.942.550.680.691.871.86
GLYCGlycoMimetic20190405A49.5611.342.012.659.338.69
GMGeneral Moto20190405A2.602.490.591.181.911.31
GMANGoldman Sach20190405ETF13.3512.8911.1111.281.781.62
GMDAGamida Cell20190405A290.94170.5980.0596.2990.5474.30
GMEGameStop Cor20190405A10.189.735.414.664.325.07
GMEDGLOBUS MEDIC20190405A11.985.121.892.393.232.73
GMFSPDR S&P Eme20190405ETF19.4415.3912.7812.412.612.98
GMHIGores Metrop20190405A43.3930.5310.1810.1820.3520.35
GMLPGolar LNG Pa20190405A15.219.952.434.297.525.67
GMOGeneral Moly20190405A64.6380.5147.4247.2133.0933.30
GMOMCambria Glob20190405ETF33.7429.3526.2526.613.102.75
GMREGlobal Medic20190405A18.8411.238.147.723.093.51
GMSGMS Inc.20190405A13.0610.255.775.374.484.88
GNAFMicroSectors20190405ETN21.0339.9539.9539.950.000.00
GNCGNC Holdings20190405A39.4734.6718.0117.5816.6817.10
GNCAGenocea Bios20190405A142.72117.6399.50110.9018.136.73
GNEGENIE ENERGY20190405A34.1617.953.503.8514.4514.10
GNKGENCO SHIPPI20190405A28.5216.445.967.7010.488.74
GNLGlobal Net L20190405A6.836.713.213.793.502.93
GNMAiShares GNMA20190405ETF14.4412.3212.3212.320.000.00
GNMKGenMark Diag20190405A32.8016.728.9310.197.796.53
GNPXGenprex, Inc20190405A343.34283.45309.78309.78-26.32-26.32
GNRSPDR S&P Glo20190405ETF7.576.775.075.271.701.49
GNRCGENERAC HOLD20190405A14.235.691.722.353.983.35
GNTXGentex Corp20190405A5.2213.301.171.9312.1411.49
GNTYGuaranty Ban20190405A190.72112.02103.1694.848.8617.18
GNUSGenius Brand20190405A116.9051.4439.3141.5312.139.90
GNWGenworth Fin20190405A25.2020.4013.6813.986.676.37
GOATVanEck Vecto20190405ETF76.0694.1194.1194.110.000.00
GOAUUS Global GO20190405ETF95.4290.4977.3782.8913.117.60
GOEXGlobal X Gol20190405ETF80.0648.6540.1340.138.528.52
GOGLGolden Ocean20190405A24.1521.5819.9720.161.621.42
GOGOGogo Inc.20190405A23.4420.104.756.5915.3513.49
GOLDBarrick Gold20190405A7.447.534.154.483.383.06
GOLFAcushnet Hol20190405A18.618.223.163.705.064.51
GOODGladstone Co20190405A17.9213.308.249.175.074.14
GOOGAlphabet Inc20190405A4.282.541.101.001.451.54
GOOGLAlphabet Inc20190405A4.382.811.641.711.171.11
GOOSCanada Goose20190405A8.835.282.152.293.132.99
GOROGold Resourc20190405A26.5327.7414.4814.7813.2612.96
GOSSGossamer Bio20190405A142.5256.1623.2929.0332.8727.13
GOVTiShares U.S.20190405ETF3.993.112.983.000.140.12
GPAQGordon Point20190405A37.0818.9918.9418.970.050.02
GPCGenuine Part20190405A5.613.252.112.311.130.94
GPIGroup 1 Auto20190405A21.3110.613.725.666.894.95
GPKGraphic Pack20190405A7.997.105.756.031.351.07
GPLGreat Panthe20190405A61.0868.8635.1534.5333.7134.33
GPMTGranite Poin20190405A5.424.452.793.151.661.29
GPNGlobal Payme20190405A4.272.460.240.562.221.90
GPORGulfport Ene20190405A12.9212.35-1.01-1.2213.3713.58
GPREGreen Plains20190405A12.734.810.721.184.093.64
GPRKGEOPARK LIMI20190405A28.2112.569.3610.243.202.32
GPROGoPro, Inc.20190405A15.0214.161.401.6212.7612.53
GPSThe Gap, Inc20190405A4.023.891.521.922.381.97
GPXGP Strategie20190405A59.8828.519.3710.2219.1418.29
GQREFlexShares G20190405ETF5.423.823.933.84-0.11-0.03
GRAW.R. Grace &20190405A8.793.951.571.882.382.07
GRAFGraf Industr20190405A29.3824.8622.0622.062.802.80
GRBKGreen Brick20190405A32.9323.3914.6013.738.799.66
GRCThe Gorman-R20190405A51.1916.6412.4812.994.163.65
GREKGlobal X MSC20190405ETF12.1812.416.478.925.943.49
GRESIQ ARB Globa20190405ETF11.737.157.307.26-0.15-0.10
GRIDFirst Trust20190405ETF21.389.368.528.520.840.84
GRIFGriffin Indu20190405A158.36253.51252.47259.761.04-6.25
GRINGrindrod Shi20190405A484.78526.87526.87526.870.000.00
GRMNGarmin Ltd20190405A3.634.120.620.503.503.62
GRNBVanEck Vecto20190405ETF17.0213.4613.4613.460.000.00
GRNQGreenpro Cap20190405A1105.35247.04247.04247.040.000.00
GROWUS Global In20190405A209.66127.0613.0317.44114.03109.61
GRPNGroupon, Inc20190405A28.0524.5911.4010.4513.1914.14
GRTSGritstone On20190405A99.7848.6032.3739.2816.249.32
GRUAB Svensk Ek20190405ETN258.5894.56-27.0043.13121.5551.43
GRUBGRUBHUB INC.20190405A6.973.541.641.671.901.88
GSGoldman Sach20190405A3.192.000.620.971.381.03
GSATGlobalstar,20190405A64.8998.3384.8785.5313.4612.80
GSBGlobalSCAPE,20190405A121.4948.1341.4241.026.717.11
GSBCGreat Southe20190405A78.2929.1615.7516.9312.6611.48
GSCGS Connect S20190405ETN272.59166.16118.84118.8447.3347.33
GSEUGoldman Sach20190405ETF26.9117.7216.1616.621.551.10
GSEWGoldman Sach20190405ETF10.839.608.398.551.211.05
GSHDGoosehead In20190405A94.4226.9120.9020.796.016.12
GSIEGoldman Sach20190405ETF13.188.498.228.440.270.05
GSITGSI Technolo20190405A73.7242.0226.0230.9116.0011.11
GSJYGoldman Sach20190405ETF30.0811.0311.0010.060.030.97
GSKYGreenSky, In20190405A10.467.653.734.653.923.01
GSLGlobal Ship20190405A192.06205.2741.4245.21163.85160.06
GSLCGoldman Sach20190405ETF2.502.721.842.180.880.54
GSMFerroglobe P20190405A46.0636.0010.3812.9025.5823.17
GSPBarclays Ban20190405ETN18.4412.94-4.17-4.4217.1117.36
GSSGolden Star20190405A40.3528.9410.7810.7818.1718.16
GSSCGS ActiveBet20190405ETF21.8544.9741.7548.023.23-3.04
GSUMGridsum Hold20190405A114.2781.2865.0367.6216.2413.65
GSVGold Standar20190405A113.4088.8469.0669.0219.7819.82
GSYInvesco Ultr20190405ETF1.991.281.281.280.000.00
GTGoodyear Tir20190405A5.617.512.402.305.115.21
GTEGran Tierra20190405A42.2229.0013.1818.5815.8310.43
GTESGates Indust20190405A20.818.794.714.314.084.48
GTHXG1 Therapeut20190405A48.5838.56-1.06-1.7039.6140.25
GTIMGood Times R20190405A372.01185.2892.52110.6092.7674.69
GTIPGoldman Sach20190405ETF5.065.445.445.440.000.00
GTLSChart Indust20190405A16.799.404.634.744.784.66
GTNGray Televis20190405A6.564.380.861.463.522.93
GTNAGray Televis20190405A123.6350.2550.2550.250.000.00
GTOInvesco Tota20190405ETF28.1210.86-0.67-0.2711.5311.12
GTSTriple-S Man20190405A34.4515.185.286.319.908.87
GTTGTT Communic20190405A37.1416.326.747.749.598.58
GTXGarrett Moti20190405A21.9131.128.797.9222.3423.20
GTYGetty Realty20190405A16.448.424.274.934.163.49
GTYHGTY Technolo20190405A461.91221.20129.89129.8991.3191.31
GUDBSage ESG Int20190405ETF45.610.340.340.340.000.00
GULFWisdomTree20190405ETF119.2963.7826.9151.3236.8712.46
GUNRFlexShares G20190405ETF3.474.572.691.871.882.73
GUREGulf Resourc20190405A291.56136.74127.38127.389.359.35
GURUGlobal X Gur20190405ETF16.1912.8712.2112.470.670.41
GUSHDirexion Dai20190405ETF8.517.973.092.934.885.04
GVGoldfield Co20190405A69.7740.3636.3836.933.983.43
GVAGranite Cons20190405A20.317.691.852.535.855.16
GVALCambria Glob20190405ETF17.0911.8410.4610.461.391.38
GVIiShares Inte20190405ETF2.882.192.052.030.140.16
GVIPGoldman Sach20190405ETF12.205.87-15.555.6621.410.21
GVPGSE Systems,20190405A281.13150.91120.88123.4330.0427.48
GWBGreat Wester20190405A12.916.673.533.743.142.93
GWGHGWG Holdings20190405A695.15342.89223.09235.64119.80107.24
GWREGUIDEWIRE SO20190405A8.943.891.932.051.971.84
GWRSGlobal Water20190405A80.9555.0647.9850.167.074.89
GWWW.W. Grainge20190405A6.944.001.171.462.832.54
GWXSPDR S&P Int20190405ETF12.137.648.367.52-0.720.12
GXCSPDR S&P Chi20190405ETF4.493.252.473.000.780.25
GXFGlobal X FTS20190405ETF63.8352.4555.6353.79-3.18-1.35
GXGGlobal X MSC20190405ETF24.474.523.823.830.700.69
GYLDArrow Dow Jo20190405ETF109.3663.5069.7168.95-6.21-5.45
GYROGyrodyne, LL20190405A176.64174.19174.19174.190.000.00
HHyatt Hotels20190405A7.262.751.281.321.471.43
HAHawaiian Hol20190405A13.1622.295.035.8317.2716.46
HACKETFMG Prime20190405ETF10.4410.598.697.601.902.99
HAEHaemonetics20190405A16.715.923.293.922.632.00
HAFCHanmi Financ20190405A16.0825.577.647.2917.9218.28
HAINHain Celesti20190405A5.697.070.402.006.675.08
HALHalliburton20190405A3.323.041.070.881.972.17
HALLHallmark Fin20190405A141.4367.0254.6154.2112.4112.81
HALOHalozyme The20190405A10.075.83-0.530.286.365.55
HAPVanEck Vecto20190405ETF20.7415.3116.4916.42-1.18-1.10
HARPHarpoon Ther20190405A279.93166.62110.85118.0655.7748.56
HASHasbro, Inc.20190405A4.622.330.350.621.981.70
HASIHANNON ARMST20190405A8.365.731.402.564.333.17
HAUDiShares Curr20190405ETF40.780.000.000.000.000.00
HAUZXtrackers In20190405ETF30.2521.0121.0121.010.000.00
HAWXiShares Curr20190405ETF16.914.984.983.680.001.29
HAYNHaynes Inter20190405A86.7529.2218.8719.8410.349.38
HBANHuntington B20190405A7.577.700.611.467.096.25
HBBHamilton Bea20190405A109.3758.5047.0652.5811.445.92
HBCPHome Bancorp20190405A93.0834.5131.8433.272.671.25
HBIHanesbrands,20190405A5.524.342.162.502.191.84
HBIOHarvard Bios20190405A55.1532.568.7316.7223.8315.84
HBMHudbay Miner20190405A13.6112.565.466.087.116.48
HBMDHoward Banco20190405A498.76280.75280.75280.750.000.00
HBNCHorizon Banc20190405A27.4713.161.942.3011.2210.86
HBPHuttig Build20190405A287.43218.07192.74193.1625.3324.91
HCAHCA Healthca20190405A3.711.610.740.890.870.72
HCAPHarvest Capi20190405A69.2150.7049.9549.950.750.75
HCCWarrior Met20190405A9.563.881.011.282.872.60
HCCHHL Acquisiti20190405A85.04
HCCIHeritage-Cry20190405A41.2734.5110.1411.0224.3723.49
HCFTHunt Compani20190405A41.5726.2116.3417.279.878.93
HCHCHC2 Holdings20190405A59.2636.4317.4820.2618.9516.17
HCIHCI Group, I20190405A49.0926.6012.7116.0513.8910.54
HCKTHackett Grou20190405A29.14128.52134.07126.07-5.552.45
HCSGHealthcare S20190405A10.794.621.181.723.442.90
HDHome Depot,20190405A2.021.300.730.810.570.49
HDAWXtrackers MS20190405ETF53.1824.4924.4924.490.000.00
HDEFXtrackers MS20190405ETF26.5311.5211.5611.52-0.040.00
HDGProShares He20190405ETF56.3011.459.209.402.262.05
HDGEAdvisorShare20190405ETF19.2018.459.4611.418.997.04
HDMVFirst Trust20190405ETF65.5918.6018.6018.600.000.00
HDSHD Supply Ho20190405A4.572.491.741.150.761.34
HDSNHudson Techn20190405A77.7134.7812.3317.7422.4417.03
HDViShares Core20190405ETF1.111.340.110.141.231.20
HEHawaiian Ele20190405A5.993.181.211.551.971.63
HEARTurtle Beach20190405A26.2016.449.639.906.816.54
HEBTHebron Techn20190405A928.87716.70470.86470.86245.84245.84
HECOStrategy Sha20190405ETF17.1613.1513.1513.150.000.00
HEDJWisdomTree E20190405ETF1.542.882.482.550.400.34
HEEMiShares Curr20190405ETF18.6411.2312.5811.82-1.35-0.59
HEESH&E Equipmen20190405A25.3111.152.623.948.537.21
HEFAiShares Curr20190405ETF3.412.241.631.900.610.34
HEIHEICO Corpor20190405A9.514.271.782.032.492.24
HEIAHEICO CORP C20190405A12.555.392.793.022.602.37
HELEHelen Of Tro20190405A13.025.431.622.523.802.91
HEPHolly Energy20190405A13.185.384.263.891.121.49
HESHess Corpora20190405A3.233.291.222.152.081.13
HESMHess Midstre20190405A36.1511.830.63-1.1011.2012.93
HEWCiShares Curr20190405ETF26.407.918.407.91-0.490.00
HEWGiShares Curr20190405ETF3.793.57-0.38-0.023.953.59
HEWIiShares Curr20190405ETF18.7733.9333.9333.930.000.00
HEWJiShares Curr20190405ETF3.212.731.311.741.420.99
HEWLiShares Curr20190405ETF14.92
HEWPiShares Curr20190405ETF47.9637.0037.0037.000.000.00
HEWUiShares Curr20190405ETF22.408.088.088.050.000.03
HEWWiShares Curr20190405ETF64.3046.1340.4540.855.685.28
HEXOHEXO Corp.20190405A15.2713.119.579.613.543.51
HEZUiShares Curr20190405ETF3.312.882.362.330.520.54
HFBLHome Federal20190405A925.17
HFCHOLLYFRONTIE20190405A4.173.943.603.660.340.29
HFFGHF Foods Gro20190405A69.9740.1639.8940.160.270.00
HFWAHeritage Fin20190405A26.0018.0011.7413.146.264.86
HFXIIQ 50 Percen20190405ETF25.7712.1410.6110.531.541.61
HFXJIQ 50 Percen20190405ETF50.9839.1039.1039.100.000.00
HGSHChina HGS Re20190405A447.20324.71324.71324.710.000.00
HGVHilton Grand20190405A7.423.401.631.511.771.89
HHCThe Howard H20190405A12.446.003.583.882.422.12
HHHHWealthbridge20190405A75.0033.5128.2028.205.315.31
HHSHarte-Hanks,20190405A299.9491.94-169.23-169.23261.17261.17
HIHillenbrand,20190405A16.246.982.683.294.303.69
HIBBHibbett Spor20190405A15.3915.444.784.8510.6610.58
HIFSHingham Inst20190405A198.36117.3596.39105.7020.2612.17
HIGThe Hartford20190405A2.362.000.510.591.491.41
HIHOHighway Hold20190405A262.82319.23159.60160.29159.63158.94
HIIHuntington I20190405A9.083.871.340.842.523.02
HILHill Interna20190405A94.0741.4849.2648.63-7.78-7.15
HIPSGraniteShare20190405ETF58.247.257.267.26-0.01-0.01
HIWHighwoods Pr20190405A7.332.660.951.141.711.52
HJLIHancock Jaff20190405A366.63264.71150.49190.12114.2274.59
HJPXiShares Curr20190405ETF28.7128.2128.2128.210.000.00
HLHecla Mining20190405A41.9435.0022.3723.5312.6311.47
HLFHerbalife Nu20190405A4.602.240.660.841.581.40
HLIHoulihan Lok20190405A17.947.324.423.373.673.95
HLITHarmonic Inc20190405A23.5120.8811.8910.569.0010.32
HLNEHamilton Lan20190405A37.1032.0511.9025.0120.157.04
HLTHilton World20190405A2.242.411.851.950.570.46
HLXHelix Energy20190405A13.1610.555.515.625.044.93
HMGHMG / Courtl20190405A542.77535.53535.53535.530.000.00
HMHCHoughton Mif20190405A18.4810.654.104.736.555.92
HMLPHOEGH LNG PA20190405A17.3412.316.337.615.984.70
HMNHorace Mann20190405A18.817.463.334.204.133.26
HMNFHMN Financia20190405A265.42158.32157.11157.111.201.20
HMOPHartford Mun20190405ETF65.737.857.857.850.000.00
HMSTHomeStreet,20190405A20.4822.809.0513.7813.759.01
HMSYHMS Holdings20190405A17.468.873.473.975.404.90
HMTVHemisphere M20190405A55.4429.0511.7017.3817.3511.66
HNDLStrategy Sha20190405ETF102.2138.3438.3438.340.000.00
HNGRHanger Inc.20190405A35.2321.7614.3515.527.416.24
HNIHNI Corporat20190405A21.747.483.543.733.943.75
HNNAHennessy Adv20190405A165.67111.22108.06108.063.173.17
HNRGHallador Ene20190405A68.2039.0823.2221.5915.8517.49
HOFTHooker Furni20190405A65.7530.0715.5015.9714.5714.10
HOGHarley-David20190405A4.915.263.003.582.261.69
HOLDAdvisorShare20190405ETF4.8418.2617.2717.270.990.99
HOLIHollsys Auto20190405A18.4926.610.971.8325.6424.77
HOLXHologic Inc20190405A3.002.310.410.541.901.77
HOMBHome BancSha20190405A6.4510.652.555.098.095.57
HOMEAt Home Grou20190405A7.575.011.041.403.963.61
HOMZHoya Capital20190405ETF18.3043.1843.2342.60-0.050.59
HONHoneywell In20190405A2.201.020.460.330.560.69
HONEHarborOne Ba20190405A24.417.725.196.092.531.63
HOPEHope Bancorp20190405A7.979.131.792.397.356.75
HOTHHoth Therape20190405A1258.23675.35582.88582.8892.4792.47
HOVHovnanian En20190405A75.9524.0238.8322.83-14.801.19
HPHelmerich &20190405A7.004.071.782.192.291.88
HPEHewlett Pack20190405A6.244.822.682.812.142.01
HPPHudson Pacif20190405A5.862.242.712.50-0.47-0.25
HPQHP Inc.20190405A5.093.792.041.961.741.82
HPRHighPoint Re20190405A41.1629.3818.1218.2411.2611.12
HQYHealthEquity20190405A13.2221.153.574.9617.5816.19
HRHealthcare R20190405A4.995.893.294.192.601.70
HRBH&R Block, I20190405A4.174.853.623.651.231.20
HRCHILL-ROM HOL20190405A9.506.004.334.371.671.63
HRIHerc Holding20190405A31.4114.786.196.948.597.84
HRLHormel Foods20190405A2.872.500.270.502.232.00
HROWHarrow Healt20190405A77.7150.0626.0326.3624.0323.71
HRTGHERITAGE INS20190405A26.4012.879.751.533.1311.34
HRTXHeron Therap20190405A15.078.743.383.985.364.76
HRZNHorizon Tech20190405A19.5115.518.0710.127.445.38
HSCHarsco Corpo20190405A13.726.222.822.863.423.39
HSCZiShares Curr20190405ETF19.083.613.613.610.000.00
HSDTHelius Medic20190405A141.54110.1087.1166.2722.9943.83
HSICHenry Schein20190405A4.163.840.591.783.262.06
HSIIHeidrick & S20190405A29.6311.003.984.497.026.51
HSKAHeska Corp20190405A50.7627.2825.8420.981.446.30
HSONHudson Globa20190405A329.49268.50183.30228.8185.2139.69
HSPXGlobal X S&P20190405ETF15.9316.8511.7312.345.124.51
HSTHost Hotels20190405A5.244.801.441.843.362.96
HSTMHealthStream20190405A28.1017.415.536.7511.8710.65
HSYThe Hershey20190405A3.902.220.761.241.450.98
HTHersha Hospi20190405A11.696.583.814.172.772.41
HTAHEALTHCARE T20190405A4.114.493.013.031.471.45
HTABHartford Sch20190405ETF194.8414.0314.0314.030.000.00
HTBIHomeTrust Ba20190405A119.2732.6618.7319.6313.9313.03
HTBKHeritage Com20190405A18.438.312.373.835.944.48
HTBXHeat Biologi20190405A150.90100.1966.0969.3334.1030.86
HTGCHercules Cap20190405A8.396.344.634.201.712.13
HTGMHTG Molecula20190405A71.3238.9728.8528.8610.1210.11
HTHHILLTOP HOLD20190405A13.887.863.353.714.504.15
HTLDHeartland Ex20190405A11.328.073.731.244.346.83
HTLFHeartland Fi20190405A33.4911.895.345.126.556.77
HTRBHartford Tot20190405ETF140.2691.6091.6091.600.000.00
HTUSHull Tactica20190405ETF19.2910.1210.1210.120.000.00
HTZHertz Global20190405A6.115.492.322.883.172.61
HUBBHubbell Inco20190405A11.203.860.660.703.203.16
HUBGHUB Group In20190405A20.629.391.732.427.666.97
HUBSHUBSPOT, INC20190405A14.856.932.373.064.573.87
HUDHudson Ltd.20190405A29.4212.907.838.925.083.98
HUMHumana Inc.20190405A5.733.571.371.652.201.92
HUNHuntsman Cor20190405A4.533.971.912.022.061.94
HURCHurco Cos In20190405A116.3749.9741.8843.258.086.72
HURNHuron Consul20190405A99.0420.551.956.3818.6014.17
HUSAHouston Amer20190405A81.3871.9558.0958.4313.8513.52
HUSEStrategy Sha20190405ETF16.1012.2912.2912.290.000.00
HUSVFirst Trust20190405ETF11.627.737.826.78-0.100.94
HVBCHV Bancorp,20190405A130.3950.2350.2350.230.000.00
HVTHaverty Furn20190405A23.659.975.676.074.293.89
HVTAHaverty Furn20190405A132.29
HWBKHawthorn Ban20190405A260.74122.1690.06101.4732.1020.70
HWCHancock Whit20190405A11.817.552.182.315.375.23
HWCCHouston Wire20190405A174.88109.03101.06103.447.975.59
HWKNHawkins Inc20190405A235.3557.1113.4219.9743.6937.14
HXLHexcel Corpo20190405A9.524.041.311.992.732.06
HYHYSTER-YALE20190405A57.4625.5514.4814.7311.0710.81
HYDVanEck Vecto20190405ETF1.801.581.521.410.060.18
HYDBiShares Edge20190405ETF10.356.84-1.79-1.598.628.43
HYDWXtrackers Lo20190405ETF12.20
HYEMVanEck Vecto20190405ETF13.8517.8617.7717.840.090.01
HYGiShares iBox20190405ETF1.161.210.770.980.430.23
HYGHiShares Inte20190405ETF5.274.084.104.27-0.02-0.19
HYGVFlexShares H20190405ETF16.798.468.388.380.080.08
HYHGProShares Hi20190405ETF41.8423.3123.3123.310.000.00
HYIHXtrackers Hi20190405ETF67.396.825.635.631.191.19
HYLBXtrackers US20190405ETF2.172.902.722.740.190.16
HYLDHigh Yield E20190405ETF30.94109.065.094.99103.96104.07
HYLSFirst Trust20190405ETF5.602.832.812.760.020.07
HYLVIQ S&P High20190405ETF10.834.774.844.84-0.07-0.07
HYMBSPDR Nuveen20190405ETF3.556.957.476.58-0.520.37
HYNDWisdomTree T20190405ETF99.9483.1175.2675.267.867.86
HYREHyreCar Inc.20190405A78.0552.4419.9825.4332.4627.01
HYSPIMCO 0-5 Ye20190405ETF2.742.210.570.691.641.53
HYUPXtrackers Hi20190405ETF13.847.947.947.940.000.00
HYXEiShares iBox20190405ETF13.893.032.732.730.300.30
HYXUiShares Glob20190405ETF15.4312.5611.2614.151.31-1.59
HYZDWisdomTree T20190405ETF26.5218.1013.4713.854.634.25
HZNHorizon Glob20190405A70.6151.5719.7724.1731.7927.40
HZNPHorizon Ther20190405A10.945.601.442.434.153.17
HZOMarineMax, I20190405A15.958.093.603.684.494.41
IINTELSAT S.20190405A9.586.861.342.065.524.80
IACIAC/InterAct20190405A12.5227.110.0021.1927.115.92
IAGIAMGold Corp20190405A29.1824.8115.0316.039.798.79
IAGGiShares Core20190405ETF2.341.541.551.54-0.010.00
IAIiShares U.S.20190405ETF5.9110.825.388.765.442.06
IAKiShares U.S.20190405ETF7.195.742.882.982.862.76
IARTIntegra Life20190405A11.154.990.581.184.413.81
IATiShares U.S.20190405ETF2.963.29-0.080.683.382.61
IAUFiShares Gold20190405ETF14.988.858.858.850.000.00
IBBiShares Nasd20190405ETF2.111.250.180.181.071.06
IBCEiShares iBon20190405ETF39.7024.5924.6624.66-0.07-0.07
IBCPIndependent20190405A14.399.55-0.35-0.309.909.85
IBDInspire Corp20190405ETF56.0516.3716.4016.41-0.04-0.04
IBDDiShares iBon20190405ETF28.3519.8218.7318.731.091.09
IBDLiShares iBon20190405ETF3.992.401.301.301.101.10
IBDMiShares iBon20190405ETF4.562.792.682.720.110.07
IBDNiShares iBon20190405ETF4.031.911.911.910.000.00
IBDOiShares iBon20190405ETF9.586.447.467.46-1.02-1.02
IBDPiShares iBon20190405ETF9.155.866.146.06-0.28-0.20
IBDQiShares iBon20190405ETF10.428.145.895.022.263.12
IBDRiShares iBon20190405ETF9.264.614.554.550.060.06
IBDSiShares iBon20190405ETF10.296.196.576.57-0.39-0.39
IBDTiShares iBon20190405ETF16.8310.339.739.730.600.60
IBIOiBio, Inc.20190405A171.14125.2466.3666.4058.8858.84
IBKCIBERIABANK C20190405A10.295.312.622.982.692.32
IBKRInteractive20190405A22.3513.716.837.806.885.91
IBMInternationa20190405A1.251.060.410.280.640.78
IBMIiShares iBon20190405ETF12.085.175.175.170.000.00
IBMJiShares iBon20190405ETF9.915.955.955.950.000.00
IBMKiShares iBon20190405ETF13.777.637.347.340.290.29
IBMLiShares iBon20190405ETF8.715.255.255.250.000.00
IBMMiShares iBon20190405ETF18.989.139.139.130.000.00
IBMNiShares iBon20190405ETF19.7712.3212.3212.320.000.00
IBMOiShares iBon20190405ETF79.9339.9839.9839.980.000.00
IBNDSPDR Bloombe20190405ETF18.8612.897.727.995.164.90
IBOCInternationa20190405A27.2519.837.277.8612.5611.97
IBPINSTALLED BU20190405A28.6215.537.357.808.177.73
IBTXIndependent20190405A28.5610.395.745.794.654.60
IBUYAmplify Onli20190405ETF14.4710.039.458.160.581.86
ICADIcad Inc20190405A103.3573.9128.3237.2245.5936.69
ICBKCounty Banco20190405A233.4465.5733.8235.5531.7530.02
ICCCImmucell Cor20190405A406.04289.05227.32154.5061.73134.55
ICCHICC Holdings20190405A321.53323.39323.39323.390.000.00
ICDIndependence20190405A63.9438.9624.9125.0714.0413.89
ICEIntercontine20190405A1.981.580.890.980.700.60
ICFiShares Cohe20190405ETF2.701.420.130.481.290.94
ICFIICF Internat20190405A20.3910.474.313.906.166.58
ICHRIchor Holdin20190405A19.0812.297.157.755.144.54
ICLIsrael Chemi20190405A27.0724.8121.6220.323.194.49
ICLNiShares Glob20190405ETF15.8810.9310.4010.360.540.57
ICOLiShares MSCI20190405ETF15.5012.9511.8411.841.111.11
ICONIconix Brand20190405A102.1494.5573.6771.3920.8823.16
ICOWPacer Develo20190405ETF38.7841.4238.9141.272.510.16
ICPTIntercept Ph20190405A21.009.554.294.685.264.87
ICSHiShares Liqu20190405ETF1.991.541.751.74-0.21-0.20
ICUIICU Medical20190405A27.4611.385.756.595.634.79
ICVTiShares Conv20190405ETF8.396.304.625.521.670.78
IDAIDACORP, Inc20190405A13.665.333.003.022.332.31
IDCCInterDigital20190405A10.124.792.132.322.672.47
IDEViShares Core20190405ETF9.367.0913.316.85-6.220.25
IDEXIdeanomics,20190405A102.7779.1874.7672.094.417.09
IDHDInvesco S&P20190405ETF81.9177.5356.5677.5320.970.00
IDHQInvesco S&P20190405ETF82.1665.0765.0765.070.000.00
IDLBInvesco FTSE20190405ETF35.7529.3329.3329.330.000.00
IDLVInvesco S&P20190405ETF15.368.235.845.892.392.33
IDMOInvesco S&P20190405ETF64.46
IDNIntellicheck20190405A83.8341.52-30.552.8672.0738.66
IDOGALPS Interna20190405ETF15.145.299.059.06-3.76-3.77
IDRAIdera Pharma20190405A80.6067.4628.5727.7438.8939.71
IDTIDT Corporat20190405A49.4332.3828.1026.464.285.92
IDUiShares U.S.20190405ETF3.746.821.941.634.885.20
IDViShares Inte20190405ETF3.202.522.132.380.390.14
IDXVanEck Vecto20190405ETF29.2916.3815.5116.150.870.23
IDXGInterpace Bi