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 Avg20190408A6.164.741.832.242.912.50
ETF_AvgVW ETF Avg20190408ETF1.972.391.491.560.900.83
ETN_AvgVW ETN Avg20190408ETN12.348.705.355.683.343.01
AAgilent Tech20190408A3.193.200.290.452.912.75
AAAlcoa Corpor20190408A3.995.403.343.752.061.65
AAAUPerth Mint P20190408ETF13.279.06-3.969.0813.03-0.02
AADRAdvisorShare20190408ETF35.3439.3126.7026.7012.6012.60
AALAmerican Air20190408A3.223.02-0.360.913.372.11
AAMEAtlantic Ame20190408A445.4786.4843.2491.3343.24-4.85
AANAaron's, Inc20190408A11.675.002.122.032.882.97
AAOIApplied Opto20190408A15.5711.981.973.1210.028.87
AAONAaon Inc20190408A21.267.092.102.524.994.57
AAPADVANCE AUTO20190408A5.642.911.201.511.711.40
AAPLApple Inc.20190408A0.791.050.430.680.620.38
AATAMERICAN ASS20190408A10.384.381.311.953.072.43
AAUAlmaden Mine20190408A88.53119.3083.4584.2935.8535.01
AAWWAtlas Air Wo20190408A18.6814.060.020.6414.0413.42
AAXJiShares MSCI20190408ETF1.451.530.640.830.890.70
AAXNAxon Enterpr20190408A15.5514.147.378.246.765.89
ABAllianceBern20190408A14.9917.7311.6712.826.064.91
ABBVABBVIE INC.20190408A1.901.670.700.570.971.10
ABCAmerisourceB20190408A4.823.281.171.652.111.62
ABCBAmeris Banco20190408A11.5710.413.143.477.266.94
ABEOAbeona Thera20190408A22.4524.289.5911.6014.6912.68
ABGAsbury Autom20190408A21.908.462.553.805.914.67
ABIOARCA biophar20190408A202.90101.8442.3064.6759.5437.17
ABMABM Industri20190408A8.573.782.111.861.671.93
ABMDAbiomed Inc20190408A12.397.141.201.955.945.19
ABRArbor Realty20190408A7.455.552.040.883.504.65
ABTAbbott Labor20190408A1.961.371.020.930.350.43
ABTXAllegiance B20190408A28.5343.421.491.6741.9341.75
ABUSArbutus Biop20190408A53.8049.0629.3128.8419.7520.22
ACAssociated C20190408A92.5241.7140.2041.231.510.48
ACAArcosa, Inc.20190408A27.8213.417.959.065.464.34
ACADAcadia Pharm20190408A10.549.894.373.765.526.13
ACBAurora Canna20190408A11.0612.279.0310.023.242.26
ACBIAtlantic Cap20190408A16.049.945.365.854.584.09
ACCAmerican Cam20190408A5.992.260.810.971.451.29
ACCOAcco Brands20190408A12.939.043.503.545.555.50
ACERAcer Therape20190408A127.1473.2946.5663.9226.739.37
ACESALPS Clean E20190408ETF17.8597.19-9.94-17.01107.14114.20
ACGLArch Capital20190408A3.877.130.861.076.266.07
ACHCAcadia Healt20190408A10.116.263.067.153.20-0.89
ACHVAchieve Life20190408A103.4765.8541.5341.4324.3224.42
ACIAAcacia Commu20190408A11.125.800.861.924.943.88
ACIUAC Immune SA20190408A52.5461.6844.4350.6017.2511.07
ACIWACI Worldwid20190408A7.4414.522.265.6412.278.89
ACLSAxcelis Tech20190408A16.9213.893.222.4910.6711.39
ACMAecom20190408A9.142.991.211.321.761.67
ACMRACM Research20190408A79.8238.4715.2515.0623.2223.41
ACNAccenture PL20190408A2.002.570.49-0.222.082.78
ACNBACNB Corp20190408A175.06140.86102.66113.3738.1927.48
ACORAcorda Thera20190408A17.4711.331.802.739.538.60
ACREAres Commerc20190408A10.115.886.081.82-0.204.06
ACRSAclaris Ther20190408A29.8323.510.921.6922.5821.82
ACRXAcelRx Pharm20190408A31.2125.4011.1010.0614.2915.31
ACSGXtrackers MS20190408ETF33.28104.08107.44107.44-3.36-3.36
ACSIAmerican Cus20190408ETF12.378.429.078.42-0.650.00
ACSTAcasti Pharm20190408A77.61116.5080.8490.2235.6626.28
ACTAdvisorShare20190408ETF28.1510.6910.119.970.580.72
ACTGAcacia Resea20190408A50.7140.1118.8116.1621.3023.95
ACUAcme United20190408A337.10172.7294.6288.9078.1083.81
ACWFiShares Edge20190408ETF22.1116.7616.1015.770.660.99
ACWIiShares MSCI20190408ETF1.371.530.410.551.110.98
ACWViShares Edge20190408ETF2.092.071.821.870.250.20
ACWXiShares MSCI20190408ETF2.121.800.080.511.731.29
ACYAeroCentury20190408A146.66
ADBEAdobe Inc.20190408A3.622.830.160.122.672.71
ADCAgree Realty20190408A10.194.742.563.202.181.54
ADESAdvanced Emi20190408A18.1925.724.515.8321.2119.89
ADIAnalog Devic20190408A2.687.451.121.206.336.25
ADILAdial Pharma20190408A176.7284.4342.4154.7542.0229.68
ADMArcher Danie20190408A2.454.250.600.673.663.59
ADMAADMA Biologi20190408A35.5526.32-0.698.9027.0117.42
ADMPAdamis Pharm20190408A63.1863.475.569.9757.9253.50
ADMSAdamas Pharm20190408A29.6716.987.537.719.459.27
ADNTAdient plc O20190408A8.615.611.882.133.723.47
ADPAutomatic Da20190408A2.412.410.310.602.101.81
ADREInvesco BLDR20190408ETF30.1620.3415.8218.754.521.59
ADROAduro Biotec20190408A38.9741.5621.9421.2619.6220.30
ADSAlliance Dat20190408A7.233.92-0.170.614.093.31
ADSKAutodesk Inc20190408A4.493.360.790.842.572.53
ADSWAdvanced Dis20190408A10.755.551.942.483.613.08
ADTADT Inc.20190408A15.4011.758.938.442.823.30
ADTNAdtran Inc20190408A14.199.842.151.827.688.02
ADUSAddus HomeCa20190408A48.9426.0214.5914.5311.4411.50
ADVMAdverum Biot20190408A54.7739.3115.3419.3223.9719.98
ADXSAdvaxis, Inc20190408A42.9192.6633.6033.5359.0659.15
AEAdams Resour20190408A164.35342.84336.57336.566.276.28
AEEAmeren Corpo20190408A2.989.051.541.607.507.44
AEGNAegion Corp20190408A17.1511.904.763.747.138.16
AEHRAehr Test Sy20190408A157.56112.3051.6060.4460.7051.86
AEISAdvanced Ene20190408A14.056.412.192.414.223.99
AELAmerican Equ20190408A9.195.372.972.952.402.42
AEMAgnico Eagle20190408A2.762.291.231.141.061.14
AEMDAETHLON MEDI20190408A146.47182.34132.02132.0450.3250.30
AEOAmerican Eag20190408A5.235.202.943.132.262.08
AEPAmerican Ele20190408A1.561.350.820.630.530.72
AERAercap Holdi20190408A4.783.30-0.140.173.443.13
AERIAerie Pharma20190408A23.4014.254.906.689.357.57
AESAES Corporat20190408A5.696.273.443.802.822.47
AEYADDvantage T20190408A147.06146.60146.60146.600.000.00
AEYEAudioEye, In20190408A212.62260.15212.69213.0747.4647.09
AEZSAeterna Zent20190408A34.3732.828.7913.7024.0219.11
AFCAllied Capit20190408A40.7118.2420.6520.65-2.42-2.42
AFGAmerican Fin20190408A7.062.501.052.011.440.48
AFHAtlas Financ20190408A109.7595.5230.6149.1864.9046.34
AFIArmstrong Fl20190408A30.0513.760.24-0.2613.5314.02
AFIFAnfield Univ20190408ETF15.4411.50-4.901.5716.409.93
AFINAmerican Fin20190408A23.0520.197.038.7413.1711.46
AFKVanEck Vecto20190408ETF46.0333.8216.5029.4017.324.42
AFLAflac Inc.20190408A2.142.05-0.090.202.141.85
AFMDAffimed N.V.20190408A31.8320.9210.6912.0910.238.83
AFTYPacer CSOP F20190408ETF22.1050.5853.5854.39-3.01-3.82
AGFIRST MAJEST20190408A15.2812.765.515.387.257.38
AGCOAGCO Corpora20190408A5.842.530.721.041.811.49
AGEAgeX Therape20190408A162.5059.8326.2824.7933.5535.04
AGENAgenus Inc.20190408A34.6827.6210.9312.0716.6815.54
AGFSAgroFresh So20190408A56.4237.4162.4431.64-25.035.76
AGGiShares Core20190408ETF0.921.991.801.860.190.13
AGGPIQ Enhanced20190408ETF12.757.147.007.000.140.14
AGGYWisdomTree Y20190408ETF7.505.054.865.020.190.04
AGIAlamos Gold20190408A19.6115.078.719.156.365.90
AGIOAgios Pharma20190408A31.3311.693.514.828.186.86
AGLEAeglea BioTh20190408A31.3944.889.5221.7335.3623.15
AGMFederal Agri20190408A60.5824.9514.1516.3510.798.59
AGMAFederal Agri20190408A169.46
AGMHAGM Group Ho20190408A833.26649.27649.27649.270.000.00
AGNAllergan plc20190408A4.252.26-0.04-0.112.292.37
AGNCAGNC Investm20190408A5.545.183.673.771.511.41
AGNDWisdomTree T20190408ETF71.7315.7715.7715.770.000.00
AGOAssured Guar20190408A5.152.950.800.962.161.99
AGRAvangrid, In20190408A6.666.725.275.511.451.23
AGROADECOAGRO S.20190408A27.1418.947.3111.0811.637.86
AGRXAgile Therap20190408A85.5377.8756.9261.8820.9415.98
AGSPlayAGS, Inc20190408A37.7812.805.697.147.125.66
AGTiShares MSCI20190408ETF27.7763.0251.2465.4411.78-2.42
AGTCApplied Gene20190408A75.6187.4934.2635.8653.2351.63
AGXArgan, Inc20190408A17.4710.591.312.919.287.68
AGYSAgilysys, In20190408A30.9022.281.190.9221.0821.35
AGZiShares Agen20190408ETF3.652.232.122.170.110.06
AGZDWisdomTree T20190408ETF53.6132.6625.2625.267.397.39
AHCA.H. Belo Co20190408A51.2844.8534.5236.0510.338.81
AHHArmada Hoffl20190408A10.966.512.373.494.143.02
AHPIAllied Healt20190408A348.8498.02171.6698.02-73.640.00
AHTAshford Hosp20190408A20.4117.099.6710.717.466.42
AIArlington As20190408A12.8610.657.117.393.543.26
AIAiShares Asia20190408ETF9.577.385.125.872.261.51
AIEQAI Powered E20190408ETF25.0818.6319.8518.25-1.220.38
AIGAmerican Int20190408A2.752.560.700.931.861.63
AIHSSenmiao Tech20190408A184.16154.56118.02125.1436.5429.42
AIIQAI Powered I20190408ETF21.6112.25-2.5012.2514.750.00
AIMCAltra Indust20190408A12.758.91-0.55-0.089.458.98
AIMTAimmune Ther20190408A18.6326.363.163.9723.2022.39
AINAlbany Inter20190408A19.5112.254.7710.837.481.43
AINCAshford Inc.20190408A397.59189.91145.43185.0444.494.87
AINVApollo Inves20190408A8.926.313.614.342.701.97
AIQGlobal X Fut20190408ETF33.7723.2914.1617.619.135.68
AIRAAR Corp.20190408A12.536.012.002.144.023.87
AIRGAirgain, Inc20190408A61.2940.9018.3620.3022.5420.59
AIRIAir Industri20190408A149.19138.5566.7068.6671.8469.88
AIRRFirst Trust20190408ETF22.3133.6021.5622.3212.0411.29
AIRTAir T Inc20190408A1003.0685.6063.7285.6021.880.00
AITApplied Indu20190408A16.827.732.653.125.074.61
AIVApartment In20190408A3.012.610.710.671.891.94
AIZAssurant, In20190408A5.793.070.570.632.512.45
AJGArthur J. Ga20190408A3.031.900.370.201.531.70
AJRDAerojet Rock20190408A8.354.161.562.312.611.86
AJXGreat Ajax C20190408A18.3312.399.079.563.332.83
AKAMAkamai Techn20190408A3.532.422.430.76-0.011.66
AKBAAkebia Thera20190408A17.9014.793.606.3211.198.48
AKCAAkcea Therap20190408A43.6921.575.879.1515.7012.42
AKERAkers Biosci20190408A102.43124.2570.7381.2253.5243.04
AKGAsanko Gold20190408A55.8634.2627.9628.246.306.02
AKRAcadia Realt20190408A11.6616.0913.1214.812.971.28
AKRXAkorn, Inc.20190408A30.2524.2811.8811.4612.4112.82
AKTSAKOUSTIS TEC20190408A34.2726.1212.5613.4913.5612.63
ALAir Lease Co20190408A5.169.08-0.63-0.529.719.60
ALACAlberton Acq20190408A130.4669.3869.3869.380.000.00
ALBAlbemarle Co20190408A5.107.790.930.986.866.81
ALBOAlbireo Phar20190408A75.7141.7819.7122.0222.0819.77
ALCOAlico Inc20190408A292.9699.0377.5587.6121.4811.42
ALDXAldeyra Ther20190408A34.5627.9018.0316.449.8711.46
ALEALLETE, Inc.20190408A11.665.341.521.693.813.64
ALECAlector, Inc20190408A108.48164.163.826.76160.34157.40
ALEXAlexander &20190408A12.826.373.103.703.272.67
ALFAAlphaClone A20190408ETF18.2119.4118.4719.350.930.06
ALGAlamo Group,20190408A43.7114.667.5810.117.084.55
ALGNAlign Techno20190408A9.886.221.431.054.795.18
ALGRAllegro Merg20190408A90.5090.6990.6990.690.000.00
ALGTAllegiant Tr20190408A24.517.382.413.104.974.28
ALIMAlimera Scie20190408A163.23240.55165.54165.6375.0174.93
ALJJALJ Regional20190408A645.73569.40564.14564.145.265.26
ALKAlaska Air G20190408A4.452.14-0.200.142.342.00
ALKSAlkermes Inc20190408A10.056.183.383.882.802.30
ALLThe Allstate20190408A2.241.75-0.100.181.851.57
ALLEAllegion Pub20190408A5.343.041.541.661.511.38
ALLKAllakos Inc.20190408A101.4534.5517.3419.3617.2015.19
ALLOAllogene The20190408A49.7022.8016.4318.666.374.14
ALLTAllot Ltd. O20190408A31.0516.6523.8122.68-7.16-6.03
ALLYAlly Financi20190408A3.592.921.681.841.241.08
ALNAAllena Pharm20190408A175.3993.5862.7265.2030.8628.38
ALNYAlnylam Phar20190408A17.6811.190.562.3210.638.87
ALOAlio Gold In20190408A85.94118.8388.0296.9130.8121.92
ALOTAstroNova, I20190408A76.0130.4624.8526.135.614.33
ALPNAlpine Immun20190408A186.31186.61150.06150.0636.5536.55
ALRMAlarm.com Ho20190408A19.059.553.393.826.155.72
ALRNAileron Ther20190408A189.24133.9885.5287.0048.4646.98
ALSKAlaska Commu20190408A75.1497.5671.2968.7426.2728.82
ALSNALLISON TRAN20190408A5.822.890.941.071.951.83
ALTAltimmune, I20190408A45.3238.1718.6920.2419.4817.92
ALTMAltus Midstr20190408A50.8418.515.254.8113.2613.70
ALTRAltair Engin20190408A34.5654.5226.8247.5527.706.97
ALTSProShares Mo20190408ETF40.509.179.179.170.000.00
ALTYGlobal X Sup20190408ETF17.9811.6011.2211.220.380.38
ALVAutoliv, Inc20190408A6.233.390.490.622.902.77
ALXNAlexion Phar20190408A6.554.170.321.893.852.27
ALYAAlithya Grou20190408A108.20203.1563.7762.47139.38140.68
AMAntero Midst20190408A7.877.374.004.633.412.74
AMAGAMAG Pharmac20190408A23.4446.850.000.6146.8646.24
AMALAmalgamated20190408A52.3638.8049.7456.07-10.94-17.26
AMATApplied Mate20190408A2.443.520.780.782.752.75
AMBAAmbarella, I20190408A11.214.861.171.093.703.78
AMBCAmbac Financ20190408A12.2419.600.041.1319.5518.47
AMCAMC ENTERTAI20190408A9.347.991.822.636.195.36
AMCAiShares Russ20190408ETF10.7946.5946.1445.880.460.72
AMCIAMCI Acquisi20190408A539.9020.3120.3120.310.000.00
AMCXAMC Networks20190408A10.4414.346.9811.437.362.91
AMDAdvanced Mic20190408A3.513.281.351.661.931.62
AMEAmetek, Inc.20190408A4.412.390.991.141.401.25
AMEDAmedisys Inc20190408A15.828.422.072.826.365.61
AMEHApollo Medic20190408A96.6858.5647.4048.0211.1510.54
AMGAffiliated M20190408A7.143.250.761.172.492.07
AMGNAmgen Inc20190408A3.281.96-0.36-0.092.322.05
AMHAMERICAN HOM20190408A4.464.122.101.322.022.79
AMJJP Morgan Al20190408ETN4.065.424.915.010.510.42
AMKRAmkor Techno20190408A11.6713.904.350.589.5613.36
AMLPAlerian MLP20190408ETF9.8311.218.789.962.431.26
AMNAMN Healthca20190408A12.875.412.742.922.672.49
AMNBAmerican Nat20190408A318.2399.2292.2490.606.978.62
AMOTAllied Motio20190408A58.1363.8541.7441.5522.1122.30
AMPAmeriprise F20190408A6.182.851.381.691.471.17
AMPEAmpio Pharma20190408A56.3253.6029.5529.7024.0523.90
AMPHAmphastar Ph20190408A25.3419.92-2.352.0222.2817.90
AMRBAmerican Riv20190408A414.61321.90321.90321.900.000.00
AMRCAmeresco, In20190408A19.4111.315.276.416.054.91
AMRHAmeri Holdin20190408A111.51144.56112.33122.4532.2322.11
AMRKA-Mark Preci20190408A436.43313.06301.51302.8011.5510.26
AMRSAmyris Inc.20190408A51.4866.7311.3416.1255.3950.68
AMRXAmneal Pharm20190408A15.2512.686.929.645.763.06
AMSAmerican Sha20190408A117.5652.2141.0442.0411.1710.17
AMSCAmerican Sup20190408A24.4218.711.721.9916.9916.72
AMSFAMERISAFE, I20190408A23.2512.7413.1413.72-0.41-0.98
AMSWAAmerican Sof20190408A35.8630.7116.7818.8013.9311.90
AMTAmerican Tow20190408A3.221.630.580.451.051.18
AMTBAmerant Banc20190408A391.10217.96180.73181.2937.2336.67
AMTBBAmerant Banc20190408A640.001244.731244.731244.730.000.00
AMTDTD Ameritrad20190408A2.972.140.090.492.061.65
AMTXAemetis, Inc20190408A286.54196.69195.31195.781.370.91
AMUETRACS Aleri20190408ETN14.769.786.956.842.832.96
AMUBETRACS Aleri20190408ETN49.9732.4832.4832.480.000.00
AMWDAmerican Woo20190408A36.1711.124.895.636.235.48
AMZAInfraCap MLP20190408ETF16.4114.937.488.467.446.47
AMZNAmazon.Com I20190408A2.241.620.700.920.920.70
ANAutoNation,20190408A6.543.781.011.432.772.35
ANABAnaptysBio,20190408A33.1014.225.266.558.967.67
ANATAmerican Nat20190408A81.9041.9432.1134.119.837.83
ANDAAndina Acqui20190408A112.0778.0192.1091.67-14.09-13.66
ANDEAndersons In20190408A23.3715.031.201.3213.8313.70
ANETArista Netwo20190408A9.526.50-1.041.557.544.95
ANFAbercrombie20190408A5.724.441.761.972.692.47
ANGIANGI Homeser20190408A12.178.524.655.333.873.19
ANGLVanEck Vecto20190408ETF4.844.422.582.501.831.92
ANGOAngioDynamic20190408A12.6320.3411.9111.798.448.55
ANHAnworth Mort20190408A24.4614.3511.1513.143.191.20
ANIKAnika Therap20190408A31.7415.556.906.208.659.35
ANIPANI Pharmace20190408A34.7526.8114.0814.3312.7312.48
ANIXAnixa Biosci20190408A94.1659.3838.4436.9620.9322.42
ANSSAnsys Inc20190408A8.566.412.282.254.134.17
ANTMANTHEM, INC.20190408A4.701.960.370.571.581.39
ANYSphere 3D Co20190408A213.27142.14112.83112.2329.3129.91
AOAiShares Core20190408ETF5.344.89-1.552.306.442.59
AOBCAmerican Out20190408A13.5210.163.133.717.036.45
AOKiShares Core20190408ETF4.893.560.760.762.802.80
AOMiShares Core20190408ETF3.466.284.733.971.552.31
AONAon plc Clas20190408A3.721.750.470.641.281.11
AORiShares Core20190408ETF5.102.642.722.61-0.090.03
AOSA.O. Smith C20190408A3.524.542.492.792.051.76
AOSLAlpha and Om20190408A37.3237.963.565.0634.4132.91
APAmpco-Pittsb20190408A156.89128.6891.5494.7537.1433.93
APAApache Corpo20190408A3.233.201.271.491.941.71
APAMARTISAN PART20190408A7.615.531.323.744.211.80
APDAir Products20190408A3.621.860.680.831.181.03
APDNApplied DNA20190408A226.92174.19140.40140.4733.7933.72
APEIAmerican Pub20190408A60.3625.846.559.0519.2916.79
APENApollo Endos20190408A230.20128.76110.08115.9318.6812.82
APHAmphenol Cor20190408A3.162.050.400.671.651.38
APHAAphria Inc.20190408A10.138.955.365.523.593.42
APLEApple Hospit20190408A6.074.542.252.422.292.12
APLSApellis Phar20190408A38.5230.0915.1014.1914.9915.90
APMAptorum Grou20190408A668.18554.91522.84522.8432.0732.07
APOApollo Globa20190408A7.795.791.542.004.263.79
APOGApogee Enter20190408A17.2418.528.639.159.959.43
APPFAppFolio, In20190408A28.4518.485.557.7812.9410.70
APPNAppian Corpo20190408A20.1819.413.574.8415.8314.57
APPSDigital Turb20190408A28.0923.029.8711.3513.1311.65
APRNBlue Apron H20190408A87.6585.8051.2172.6034.5913.20
APTAlpha Pro Te20190408A117.9249.8846.1948.853.681.02
APTOAptose Biosc20190408A66.5345.3539.8239.825.545.54
APTSPreferred Ap20190408A14.6910.03-0.220.7110.269.33
APTVAptiv PLC20190408A4.032.690.301.052.391.64
APTXAptinyx Inc.20190408A47.6040.167.9611.6232.2128.54
APVOAptevo Thera20190408A81.17161.23166.18160.11-4.951.12
APWCAsia Pacific20190408A86.96
APYApergy Corpo20190408A31.7611.404.806.076.605.32
APYXApyx Medical20190408A56.2767.4262.3954.675.0312.75
AQBAquaBounty T20190408A69.7467.0113.0415.3353.9751.69
AQMSAqua Metals,20190408A43.9338.2519.3720.3518.8817.91
AQNAlgonquin Po20190408A9.258.043.103.104.944.93
AQSTAquestive Th20190408A155.4485.6026.4527.1559.1558.45
AQUAEvoqua Water20190408A10.027.671.832.275.835.39
ARANTERO RESOU20190408A11.239.275.095.534.183.75
ARAAmerican Ren20190408A43.9226.6510.5211.5916.1315.06
ARAVAravive, Inc20190408A234.88114.0737.3943.5476.6870.53
ARAYAccuray Inco20190408A23.1318.514.234.9214.2613.57
ARCARC Document20190408A62.1658.9735.8336.6123.1422.36
ARCBArcBest Corp20190408A15.5532.471.051.5431.4230.93
ARCCAres Capital20190408A5.817.182.012.175.175.01
ARCEArco Platfor20190408A230.92116.1583.7183.5632.4432.58
ARCHArch Coal, I20190408A18.087.793.484.004.313.79
ARCOARCOS DORADO20190408A19.0317.06-9.81-4.7426.8721.80
ARCTArcturus The20190408A120.1088.6722.5630.2366.1258.44
ARDArdagh Group20190408A22.3111.613.183.968.437.65
ARDSAridis Pharm20190408A668.18403.24403.24403.240.000.00
ARDXArdelyx, Inc20190408A60.1667.1116.8714.7950.2552.32
AREAlexandria R20190408A5.322.450.860.871.601.58
ARECAMERICAN RES20190408A629.81231.41223.00223.008.418.41
ARESAres Managem20190408A10.254.353.042.961.311.39
ARGOArgo Group I20190408A18.557.344.414.922.932.42
ARGTGlobal X MSC20190408ETF25.8415.7313.8313.861.901.87
ARIAPOLLO COMME20190408A5.594.542.432.442.102.10
ARKFARK Fintech20190408ETF10.2013.6012.5712.611.030.99
ARKGARK Genomic20190408ETF13.2816.208.497.717.718.49
ARKKARK Innovati20190408ETF5.858.404.614.173.794.23
ARKQARK Autonomo20190408ETF16.8027.0925.6723.721.423.37
ARKRArk Restaura20190408A249.26103.54103.06103.060.470.47
ARKWARK Next Gen20190408ETF6.9513.621.767.0911.866.54
ARLAmerican Rea20190408A82.4282.8965.5866.3917.3116.51
ARLOArlo Technol20190408A26.4421.496.409.8814.9911.49
ARLPAlliance Res20190408A8.597.381.953.335.434.05
ARMKARAMARK20190408A3.727.663.934.943.742.73
ARNAArena Pharma20190408A23.9311.595.375.096.226.50
ARNCArconic Corp20190408A5.084.131.191.582.932.56
AROCArchrock Inc20190408A10.8510.501.182.569.337.95
AROWArrow Financ20190408A228.0883.4566.4965.2316.9618.22
ARPOAerpio Pharm20190408A168.11145.48132.02130.6513.4614.83
ARRARMOUR Resid20190408A5.184.232.712.161.522.07
ARTNAArtesian Res20190408A110.0957.7546.2749.9811.477.77
ARTWArts-Way Man20190408A257.14155.74134.07140.0421.6715.70
ARVNArvinas, Inc20190408A117.82114.8897.9485.5516.9429.32
ARWArrow Electr20190408A6.694.361.462.092.902.27
ARWRArrowhead Re20190408A11.509.631.692.237.957.40
ARYAARYA Science20190408A49.2230.5630.5630.560.000.00
ASBAssociated B20190408A4.588.334.864.503.493.86
ASCARDMORE SHIP20190408A42.1520.389.2712.5311.107.85
ASEAGlobal X FTS20190408ETF80.9062.3378.1278.12-15.79-15.79
ASETFlexShares R20190408ETF80.1855.0647.3955.067.660.00
ASFIAsta Funding20190408A360.38197.15195.02195.022.132.13
ASGNASGN Incorpo20190408A12.908.704.625.504.083.19
ASHAshland Glob20190408A7.252.571.211.171.361.40
ASHRXtrackers Ha20190408ETF3.294.864.444.530.420.33
ASHSXtrackers Ha20190408ETF5.5919.7723.7811.51-4.028.25
ASHXXtrackers MS20190408ETF76.24128.39128.37128.090.020.30
ASIXAdvanSix Inc20190408A20.569.723.924.115.815.61
ASMAvino Silver20190408A60.6357.20127.67111.96-70.46-54.76
ASMBAssembly Bio20190408A48.7923.253.077.0520.1816.20
ASNAAscena Retai20190408A86.6564.7025.7428.2538.9636.26
ASPNAspen Aeroge20190408A98.1677.4481.3981.31-3.95-3.87
ASPSAltisource P20190408A67.3033.936.0710.2027.8623.73
ASPUASPEN GROUP,20190408A95.3257.4827.8356.0929.651.39
ASRTAssertio The20190408A22.0331.4318.9520.9812.4810.53
ASRVAmeriServ Fi20190408A78.4030.9036.6936.69-5.79-5.79
ASTCAstrotech Co20190408A376.93189.83145.97149.6843.8740.15
ASTEAstec Indust20190408A24.3838.449.919.9428.5328.50
ASURAsure Softwa20190408A38.4071.0728.0521.8843.0249.20
ASYSAmtech Syste20190408A48.4564.8548.0740.9916.7823.86
ATAtlantic Pow20190408A39.717.956.366.391.591.56
ATECAlphatec Hol20190408A87.34111.1860.4166.0750.7645.10
ATENA10 NETWORKS20190408A17.4413.811.935.5611.888.24
ATESTCTest Symbol20190408A24.4213.9513.9513.950.000.00
ATESTGTEST SYMBOL20190408A26.2914.1714.2214.19-0.05-0.03
ATGEAdtalem Glob20190408A9.714.42-0.290.104.714.32
ATHAthene Holdi20190408A3.022.501.151.371.341.12
ATHXAthersys, In20190408A88.7252.7746.3139.576.4613.20
ATIAllegheny Te20190408A6.964.281.541.522.742.75
ATKRAtkore Inter20190408A12.795.912.051.983.863.93
ATLCAtlanticus H20190408A737.09172.00155.34155.3716.6616.63
ATLOAMES Nationa20190408A509.34191.38178.08179.3813.3012.00
ATMPiPath Select20190408ETF11.628.5210.268.22-1.740.31
ATNIATN Internat20190408A71.0765.5050.1053.0615.4012.44
ATNMActinium Pha20190408A191.49308.42202.46207.32105.96101.13
ATNXAthenex, Inc20190408A21.0824.1312.7014.8611.439.27
ATOAtmos Energy20190408A5.083.761.491.682.272.09
ATOMAtomera Inco20190408A284.28215.09195.25196.4219.8418.67
ATOSAtossa Thera20190408A123.0985.2571.1571.2214.1014.03
ATRAptarGroup,20190408A10.514.152.092.122.062.03
ATRAAtara Biothe20190408A33.9024.407.417.1416.9817.26
ATRCAtriCure, In20190408A22.5210.631.284.269.356.37
ATROAstronics Co20190408A21.5112.422.364.0910.068.33
ATRSAntares Phar20190408A33.7634.746.4610.1128.2824.63
ATSGAir Transpor20190408A16.029.825.065.174.804.68
ATTOAtento S.A.20190408A65.1331.979.959.6022.0222.37
ATUSAltice USA,20190408A4.474.211.391.542.822.67
ATVIActivision B20190408A3.194.050.881.453.162.60
ATXIAvenue Thera20190408A174.9564.4448.3948.3916.0616.06
AUBNAuburn Natio20190408A409.10232.02204.29223.2227.738.80
AUDCAudioCodes L20190408A20.3614.502.673.5911.8310.90
AUGAuryn Resour20190408A132.10106.7875.7776.5131.0130.27
AUMNGolden Miner20190408A89.57117.08120.83122.32-3.75-5.25
AUPHAurinia Phar20190408A21.2122.9712.1712.1210.8010.85
AUSFGlobal X Ada20190408ETF22.6614.8114.5314.530.290.29
AUTOAutoWeb, Inc20190408A215.6092.5318.8427.9473.7064.60
AUYYamana Gold,20190408A38.1532.0119.2021.4112.8010.60
AVAAvista Corpo20190408A7.975.434.344.521.100.92
AVAVAeroVironmen20190408A22.5813.836.649.377.194.45
AVBAvalonBay Co20190408A5.723.030.861.102.171.93
AVCOAvalon Globo20190408A135.11100.9166.9275.2033.9925.70
AVDAmerican Van20190408A35.3816.648.568.868.087.77
AVEOAVEO Pharmac20190408A91.7280.4939.7354.6640.7525.81
AVGOBroadcom Inc20190408A3.733.20-0.180.913.382.28
AVGRAvinger, Inc20190408A66.0974.9553.7364.7421.2210.21
AVIDAvid Technol20190408A20.7619.63-1.332.0220.9617.64
AVLRAvalara, Inc20190408A27.3614.189.6910.004.494.18
AVNSAvanos Medic20190408A17.487.002.323.684.683.32
AVNWAviat Networ20190408A237.76208.99167.14167.1441.8541.85
AVROAVROBIO, Inc20190408A135.3970.4438.5646.1131.8824.33
AVTAvnet, Inc.20190408A5.982.25-0.150.222.402.03
AVXLAnavex Life20190408A69.2657.8938.8341.4619.0516.43
AVYAvery Dennis20190408A4.283.131.632.541.500.59
AVYAAvaya Holdin20190408A9.3710.284.963.175.327.12
AWIArmstrong Wo20190408A6.173.321.641.761.671.55
AWKAmerican Wat20190408A3.682.220.710.521.511.70
AWRAmerican Sta20190408A13.036.993.094.143.902.85
AWREAware Inc20190408A337.48185.28183.05183.052.232.23
AWTMAware Ultra-20190408ETF6.605.975.975.970.000.00
AWXAvalon Holdi20190408A147.1462.5444.7744.7717.7617.76
AXAxos Financi20190408A14.926.112.363.663.752.45
AXASAbraxas Petr20190408A70.0552.4726.4231.2426.0521.23
AXDXAccelerate D20190408A48.5647.214.105.3443.1041.86
AXEAnixter Inte20190408A20.2410.953.464.017.486.93
AXGNAxogen, Inc.20190408A32.0533.6712.5213.0421.1520.63
AXGTAxovant Gene20190408A86.0277.4447.4043.7830.0333.61
AXJLWisdomTree A20190408ETF27.3912.4812.4812.480.000.00
AXLAmerican Axl20190408A8.006.432.162.094.264.32
AXNXAxonics Modu20190408A113.4181.0953.7259.3827.3721.71
AXPAmerican Exp20190408A1.790.79-0.080.370.860.42
AXRAMREP Corpor20190408A204.8748.5843.3343.335.255.25
AXSAxis Capital20190408A5.481.041.661.09-0.62-0.06
AXSMAxsome Thera20190408A22.3417.833.885.4213.9512.41
AXTAAxalta Coati20190408A3.893.111.031.102.082.01
AXTIAXT Inc20190408A44.5937.8212.8323.5524.9914.27
AXUAlexco Resou20190408A92.4784.4340.1245.8844.3238.56
AYAtlantica Yi20190408A7.3461.45-2.17-2.0263.6263.47
AYIAcuity Brand20190408A10.324.140.660.913.483.22
AYTUAytu BioScie20190408A135.1082.8057.5657.9725.2524.83
AYXAlteryx, Inc20190408A12.987.923.123.944.803.99
AZOAutoZone, In20190408A10.014.391.321.762.972.56
AZPNAspen Techno20190408A10.1511.574.403.327.188.25
AZREAzure Power20190408A124.3075.0076.5967.42-1.597.58
AZRXAzurRx BioPh20190408A392.12440.06179.93181.93260.13258.13
AZZAZZ Inc.20190408A28.5113.89-0.126.0214.027.88
BBarnes Group20190408A15.326.961.513.055.453.91
BABoeing Compa20190408A2.601.860.110.561.751.30
BABInvesco Taxa20190408ETF4.0113.695.5312.778.170.93
BACBank of Amer20190408A3.442.760.961.221.801.54
BAHBooz Allen H20190408A4.143.571.231.162.332.41
BALiPath Series20190408ETN17.158.9912.169.44-3.17-0.45
BAMBrookfield A20190408A2.212.080.770.861.311.22
BANCBanc of Cali20190408A12.998.142.932.255.215.89
BANDBandwidth In20190408A37.0319.938.6713.1811.276.75
BANFBancfirst Co20190408A95.5726.1516.9017.679.268.49
BANRBanner Corp.20190408A13.8222.342.8019.9919.542.35
BANXStoneCastle20190408A71.3644.8232.6832.9512.1511.88
BAPCredicorp LT20190408A14.205.142.442.902.712.24
BAPRInnovator S&20190408ETF31.4422.3521.2020.571.161.78
BASIBioanalytica20190408A235.33138.5186.6586.6551.8751.87
BATRALiberty Medi20190408A32.9452.23-2.70-2.1354.9354.36
BATRKLiberty Medi20190408A24.4215.5811.6712.053.913.53
BATTAmplify Adva20190408ETF37.8347.3264.1052.92-16.78-5.60
BAXBaxter Inter20190408A2.012.110.800.721.311.39
BBBlackBerry L20190408A10.788.833.454.855.373.97
BBAXJPMorgan Bet20190408ETF9.255.975.795.660.180.31
BBBYBed Bath & B20190408A5.455.470.691.134.784.34
BBCVirtus LifeS20190408ETF32.6512.2012.9315.16-0.73-2.96
BBCAJPMorgan Bet20190408ETF4.504.034.004.000.030.03
BBCPConcrete Pum20190408A270.4498.4060.1571.7738.2626.63
BBDCBarings BDC,20190408A15.1011.739.209.832.531.90
BBEUJPMorgan Bet20190408ETF4.533.973.883.890.090.08
BBGIBeasley Broa20190408A130.1076.6156.6547.2519.9629.36
BBHVanEck Vecto20190408ETF6.3745.4751.6351.45-6.16-5.99
BBJPJPMorgan Bet20190408ETF5.313.623.133.160.480.45
BBPVirtus LifeS20190408ETF26.5557.069.9458.1747.11-1.12
BBREJPMorgan Bet20190408ETF3.896.494.685.551.810.93
BBSAJPMorgan Bet20190408ETF5.707.097.097.090.000.00
BBSIBarrett Busi20190408A97.2227.7716.4116.4611.3611.31
BBUBrookfield B20190408A49.6929.7521.0020.448.769.31
BBUSJPMorgan Bet20190408ETF4.267.908.007.90-0.100.00
BBWBuild-A-Bear20190408A45.4233.4018.0518.3815.3515.02
BBXBBX Capital20190408A23.8122.8510.5311.3712.3211.49
BBYBest Buy Com20190408A2.652.732.102.280.630.45
BCBrunswick Co20190408A8.894.700.000.514.704.20
BCBPBCB Bancorp20190408A55.6829.9912.7719.8717.2210.12
BCCBoise Cascad20190408A13.006.751.241.775.514.98
BCDAberdeen Sta20190408ETF16.8112.5119.3919.39-6.88-6.88
BCEBCE, Inc.20190408A2.261.781.021.140.760.64
BCEIBONANZA CREE20190408A23.4012.245.845.996.406.25
BCIAberdeen Sta20190408ETF7.6710.0014.5314.56-4.53-4.56
BCLIBrainstorm C20190408A43.60165.79-2.82-1.21168.61167.00
BCMiPath Pure B20190408ETN27.3633.7250.6050.60-16.87-16.87
BCMLBayCom Corp20190408A287.01145.19135.88135.589.329.62
BCOThe Brink's20190408A12.907.195.275.941.921.24
BCOMB Communicat20190408A352.92299.98285.70280.1314.2819.85
BCORBlucora, Inc20190408A17.4914.057.978.446.085.62
BCOVBrightcove,20190408A30.5814.412.233.8312.1810.58
BCOW1895 Bancorp20190408A203.50121.54111.24111.2410.3010.30
BCPCBalchem Corp20190408A40.039.593.744.525.855.08
BCRXBioCryst Pha20190408A23.6120.208.689.7811.5310.44
BCSFBain Capital20190408A82.8427.0815.8415.2411.2411.84
BCTFBancorp 34,20190408A335.49105.19105.19105.190.000.00
BDCBelden Inc.20190408A15.646.022.733.113.292.91
BDCSUBS AG Excha20190408ETN26.1513.6013.6013.600.000.00
BDCZETRACS Wells20190408ETN49.06
BDGEBridge Banco20190408A63.5532.6820.1021.1312.5811.55
BDLFlanigan's E20190408A338.85129.5674.34110.7455.2218.82
BDNBrandywine R20190408A6.434.251.772.712.471.54
BDRBlonder Tong20190408A189.79149.03102.65111.7846.3837.26
BDSIBioDelivery20190408A22.1234.734.27-3.3430.4838.09
BDXBecton, Dick20190408A3.982.100.640.591.461.51
BEBloom Energy20190408A26.4714.925.797.559.137.37
BEATBioTelemetry20190408A15.9618.334.454.8913.8813.45
BECNBeacon Roofi20190408A10.2914.732.561.2212.1713.51
BELFABel Fuse Inc20190408A678.21414.58414.58414.580.000.00
BELFBBel Fuse Inc20190408A107.97105.9780.2488.5525.7417.42
BENFranklin Res20190408A3.132.991.311.431.681.56
BEPBrookfield R20190408A5.634.841.762.533.082.31
BERYBerry Global20190408A6.072.771.661.751.111.03
BFABrown-Forman20190408A25.2615.7711.6811.944.093.83
BFBBrown-Forman20190408A4.302.612.502.060.110.54
BFAMBRIGHT HORIZ20190408A16.866.572.293.684.292.90
BFCBank First C20190408A93.9741.4239.8839.881.531.53
BFINBankFinancia20190408A78.2925.1112.3713.2012.7411.91
BFITGlobal X Hea20190408ETF104.8087.6795.9595.95-8.27-8.27
BFORBarron's 40020190408ETF20.7518.4615.1115.113.363.36
BFSSaul Centers20190408A61.0630.9816.3018.0414.6912.95
BFSTBusiness Fir20190408A135.9878.2358.9559.8419.2818.38
BGBunge Limite20190408A4.063.311.481.531.841.78
BGCPBGC Partners20190408A18.3614.087.377.906.716.19
BGFVBig 5 Sporti20190408A54.0139.2210.8612.9728.3526.25
BGGBriggs & Str20190408A12.518.544.943.873.604.67
BGIBirks Group20190408A520.06466.08462.35462.323.743.77
BGRNiShares Glob20190408ETF23.4320.5820.5220.520.060.06
BGSB&G Foods, I20190408A6.798.444.444.994.003.45
BGSFBG Staffing20190408A66.0280.0317.42-1.4762.6181.50
BHBiglari Hold20190408A47.9033.6532.1232.781.530.87
BHABiglari Hold20190408A51.8124.2824.2824.280.000.00
BHBBar Harbor B20190408A103.9055.4754.5453.770.941.70
BHCBausch Healt20190408A4.643.861.121.602.742.26
BHEBenchmark El20190408A7.617.241.802.555.444.69
BHFBrighthouse20190408A6.335.500.981.264.524.24
BHLBBerkshire Hi20190408A10.115.001.581.763.433.25
BHRBraemar Hote20190408A19.589.702.373.187.326.52
BHTGBioHiTech Gl20190408A380.40258.47137.88137.94120.59120.53
BHVNBiohaven Pha20190408A24.177.016.037.060.98-0.05
BIBProShares Ul20190408ETF10.2610.765.736.555.044.21
BIBLInspire 10020190408ETF30.8618.8311.4311.407.417.43
BICKFirst Trust20190408ETF63.8646.6523.2723.2723.3823.38
BIGBig Lots, In20190408A5.674.111.922.072.202.05
BIIBBiogen Inc.20190408A4.132.610.500.642.111.97
BILSPDR Bloombe20190408ETF1.090.730.730.730.000.00
BIMIBOQI Interna20190408A193.90116.58105.99109.4510.597.14
BIOBio-Rad Labo20190408A14.085.812.322.743.493.08
BIOCBiocept, Inc20190408A96.6086.8876.2173.7710.6713.11
BIOLBiolase, Inc20190408A164.96133.4264.4594.6268.9738.81
BIOXBioceres Cro20190408A431.40181.13144.60151.6636.5329.46
BIPBrookfield I20190408A6.074.175.945.63-1.77-1.46
BISProShares Ul20190408ETF17.1213.246.6910.106.553.14
BIVVanguard Int20190408ETF1.242.350.461.751.890.60
BIZDVanEck Vecto20190408ETF15.6113.932.6013.8711.330.06
BJBJs Wholesal20190408A7.983.211.121.732.101.48
BJANInnovator S&20190408ETF33.1911.1211.1211.120.000.00
BJKVanEck Vecto20190408ETF25.768.197.358.190.840.00
BJRIBJ's Restaur20190408A10.607.221.451.395.775.84
BJULInnovator S&20190408ETF22.9824.6420.5220.414.124.23
BKBank of New20190408A2.031.480.860.760.620.72
BKCCBlackRock Ca20190408A18.5022.5815.3915.817.206.78
BKDBrookdale Se20190408A14.9612.174.385.247.796.93
BKEThe Buckle,20190408A12.165.642.312.353.333.29
BKEPBlueknight E20190408A103.6591.3681.5381.539.839.83
BKFiShares MSCI20190408ETF8.585.944.074.301.871.65
BKHBlack Hills20190408A9.213.991.151.502.842.48
BKIBlack Knight20190408A9.143.750.991.812.771.95
BKLNInvesco Seni20190408ETF4.382.561.091.211.471.34
BKNGBooking Hold20190408A7.523.511.371.561.871.71
BKSCBank of Sout20190408A70.7549.418.0914.1941.3235.22
BKTIBK Technolog20190408A441.11181.41167.68162.9113.7318.50
BKUBankunited,20190408A5.333.030.640.892.382.13
BKYIBIO-key Inte20190408A271.07113.1172.3174.9640.8038.15
BLBlackLine, I20190408A19.0211.402.503.658.907.75
BLBDBlue Bird Co20190408A47.5926.9313.7615.3413.1711.60
BLCMBellicum Pha20190408A58.4934.9023.5324.2111.3710.70
BLCNReality Shar20190408ETF31.1617.4315.7315.731.701.70
BLDTopBuild Cor20190408A22.229.524.925.254.604.27
BLDPBallard Powe20190408A29.2827.393.413.9923.9323.35
BLDRBuilders Fir20190408A9.7910.961.830.649.1310.32
BLESInspire Glob20190408ETF59.7935.9833.2133.212.762.76
BLFSBioLife Solu20190408A56.4436.9518.7717.2618.1819.69
BLHYVirtus Newfl20190408ETF104.5429.0629.0629.060.000.00
BLINBridgeline D20190408A343.78288.02198.90240.3789.1147.65
BLKBlackrock, I20190408A6.722.751.011.211.741.53
BLKBBlackbaud, I20190408A16.328.901.782.487.126.42
BLLBall Corpora20190408A2.372.091.191.190.900.90
BLMNBloomin' Bra20190408A6.5923.71-1.52-0.5625.2324.29
BLNKBlink Chargi20190408A54.5051.0235.0837.4815.9413.54
BLOKAmplify Tran20190408ETF19.3912.7217.4214.74-4.71-2.02
BLPHBellerophon20190408A105.74118.1374.2188.5743.9129.56
BLUEbluebird bio20190408A18.988.634.875.903.762.73
BLVVanguard Lon20190408ETF2.860.921.401.31-0.48-0.39
BLXBanco Latino20190408A22.7013.134.345.268.797.87
BMCHBMC Stock Ho20190408A13.0321.441.742.0519.7019.39
BMIBadger Meter20190408A25.659.612.872.876.746.73
BMLPDorsey Wrigh20190408ETF113.22
BMOBank of Mont20190408A1.441.380.320.071.061.31
BMRABIOMERICA IN20190408A154.62134.4554.2180.7480.2453.71
BMRCBank of Mari20190408A115.9554.6450.8252.653.821.99
BMRNBioMarin Pha20190408A9.788.001.782.436.225.57
BMTCBryn Mawr Ba20190408A32.6021.9711.6510.7310.3211.24
BMYBristol-Myer20190408A2.152.560.821.321.741.24
BNDVanguard Tot20190408ETF1.322.382.202.280.180.11
BNDCFlexShares C20190408ETF28.4826.4926.4926.490.000.00
BNDWVanguard Tot20190408ETF3.421.210.970.890.240.32
BNDXVanguard Tot20190408ETF1.801.281.151.170.130.11
BNEDBarnes & Nob20190408A23.2630.4911.1712.7019.3417.81
BNFTBenefitfocus20190408A18.9914.293.952.8210.3411.47
BNGOBionano Geno20190408A302.91129.35134.95135.56-5.60-6.21
BNKDMicroSectors20190408ETN31.11
BNKOMicroSectors20190408ETN20.96
BNKUMicroSectors20190408ETN30.63
BNKZMicroSectors20190408ETN23.15
BNSBank of Nova20190408A1.911.800.610.711.191.09
BNSOBonso Electr20190408A354.37120.33120.33120.330.000.00
BOCHBank of Comm20190408A50.7135.4632.2532.733.212.74
BOCTInnovator S&20190408ETF34.3828.2028.4428.44-0.24-0.24
BOHBank of Hawa20190408A11.393.63-1.24-1.164.874.79
BOKFBOK Financia20190408A16.516.942.762.794.184.15
BOMNBoston Omaha20190408A145.3465.4162.8158.802.606.61
BONDPIMCO Active20190408ETF1.761.581.491.470.090.11
BOOMDMC Global I20190408A30.5116.927.899.219.027.70
BOOTBoot Barn Ho20190408A9.015.161.232.063.933.10
BOSCB.O.S. Bette20190408A325.21227.88222.63222.905.254.97
BOSSGlobal X Fou20190408ETF36.6736.7835.5635.561.221.22
BOTJBank of the20190408A17.33118.719.6355.46109.0863.25
BOTZGlobal X Fun20190408ETF4.743.602.752.870.860.73
BOUTInnovator IB20190408ETF63.7336.5035.5535.550.950.95
BOXBOX, INC.20190408A5.574.892.412.362.482.53
BOXLBoxlight Cor20190408A113.9499.3178.0784.6521.2414.66
BPFHBoston Priva20190408A13.5312.08-30.19-13.7442.2725.82
BPMCBlueprint Me20190408A24.5312.685.435.927.466.99
BPMPBP Midstream20190408A20.0214.0110.8011.483.212.54
BPMXBioPharmX Co20190408A47.2372.7661.2759.8111.4912.95
BPOPPopular Inc20190408A7.494.681.982.572.702.11
BPRNThe Bank of20190408A163.6343.4542.7342.730.720.72
BPTBP Prudhoe B20190408A25.1430.37-17.44-5.6347.8036.00
BPTHBio-Path Hol20190408A80.4249.4129.3333.8320.0815.57
BPYBrookfield P20190408A4.854.422.302.262.112.16
BRBroadridge F20190408A3.901.910.961.040.950.87
BRCBrady Corpor20190408A12.976.134.133.932.012.20
BREWCraft Brew A20190408A25.4618.549.006.409.5412.14
BRFVanEck Vecto20190408ETF36.4184.3546.1446.4238.2137.92
BRGBluerock Res20190408A16.2817.986.387.3511.6110.63
BRIDBridgford Fo20190408A678.24387.17101.86101.86285.30285.30
BRKABerkshire Ha20190408A0.00
BRKBBERKSHIRE HA20190408A1.591.850.931.080.920.77
BRKLBrookline Ba20190408A11.6111.893.553.758.348.14
BRKRBruker Corpo20190408A8.604.871.44-2.933.447.81
BRKSBrooks Autom20190408A10.186.183.312.612.873.57
BRNBarnwell Ind20190408A268.961005.22778.99782.35226.23222.88
BROBrown & Brow20190408A3.503.160.730.872.442.29
BRPABig Rock Par20190408A48.2432.1128.9928.993.113.11
BRQSBorqs Techno20190408A1085.87288.38288.38288.380.000.00
BRTBRT Apartmen20190408A72.2461.5342.2443.0319.2918.51
BRXBRIXMOR PROP20190408A5.544.531.411.533.123.00
BRYBerry Corpor20190408A21.2610.164.195.235.974.92
BRZUDirexion Dai20190408ETF5.183.360.730.662.622.70
BSAEInvesco Bull20190408ETF37.3031.6331.6331.630.000.00
BSBEInvesco Bull20190408ETF19.49
BSCEInvesco Bull20190408ETF39.35
BSCKInvesco Bull20190408ETF4.762.442.202.200.240.24
BSCLInvesco Bull20190408ETF4.763.122.512.510.610.61
BSCMInvesco Bull20190408ETF4.923.623.273.270.350.35
BSCNInvesco Bull20190408ETF6.333.453.143.130.310.32
BSCOInvesco Bull20190408ETF9.015.235.265.19-0.030.04
BSCPInvesco Bull20190408ETF8.485.215.055.200.160.00
BSCQInvesco Bull20190408ETF9.146.928.008.00-1.09-1.09
BSCRInvesco Bull20190408ETF8.392.082.182.18-0.10-0.10
BSCSInvesco Bull20190408ETF8.737.197.697.72-0.49-0.52
BSDEInvesco Bull20190408ETF38.1735.0935.0935.090.000.00
BSETBassett Furn20190408A71.9760.1328.7333.3531.4026.78
BSGMBioSig Techn20190408A87.7676.6240.0540.2036.5736.42
BSIGBrightSphere20190408A9.326.462.483.303.973.15
BSJKInvesco Bull20190408ETF4.612.911.661.681.251.23
BSJLInvesco Bull20190408ETF5.682.970.560.592.412.39
BSJMInvesco Bull20190408ETF7.272.843.593.37-0.76-0.53
BSJNInvesco Bull20190408ETF13.705.854.744.881.110.97
BSJOInvesco Bull20190408ETF16.4913.0411.3712.871.670.17
BSJPInvesco Bull20190408ETF24.6616.8116.6716.670.140.14
BSJQInvesco Bull20190408ETF22.087.283.034.804.252.49
BSMBlack Stone20190408A13.398.825.735.653.103.17
BSQRBSQUARE Corp20190408A485.86235.35205.72205.7229.6329.63
BSRRSierra Banco20190408A73.5052.3240.5842.0011.7410.32
BSTCBioSpecifics20190408A170.5890.8872.4077.1718.4813.71
BSVVanguard Sho20190408ETF1.330.900.910.90-0.010.00
BSVNBank7 Corp.20190408A373.15246.29-15.09163.38261.3882.91
BSXBoston Scien20190408A2.723.615.245.23-1.62-1.62
BTAIBioXcel Ther20190408A200.56196.7576.4088.21120.35108.54
BTALAGFiQ U.S. M20190408ETF41.5321.3220.8121.230.500.09
BTEBaytex Energ20190408A53.7846.7519.3024.9127.4421.83
BTECPrincipal He20190408ETF29.2912.2014.6612.13-2.460.07
BTGB2Gold Corp.20190408A35.7731.0320.5421.2710.499.76
BTNBallantyne S20190408A603.29387.44375.64381.2711.806.17
BTUPeabody Ener20190408A10.606.183.392.682.793.50
BURLBURLINGTON S20190408A7.353.541.561.661.981.88
BUSEFirst Busey20190408A12.445.70-0.020.185.735.52
BUYUSCF SummerH20190408ETF314.22
BUYNUSCF SummerH20190408ETF92.26
BVBrightView H20190408A41.1115.0613.6911.291.383.77
BVALBrand Value20190408ETF16.6211.6711.3211.320.340.35
BVSNBroadvision20190408A316.18106.2730.3030.3075.9775.97
BWBabcock & Wi20190408A96.30121.6999.74110.4921.9511.20
BWABorgWarner I20190408A3.221.920.620.711.301.21
BWBBridgewater20190408A36.1312.3311.6111.870.710.45
BWENBroadwind En20190408A154.3084.4160.2760.2724.1524.15
BWFGBankwell Fin20190408A126.2764.2428.2731.7035.9832.54
BWLABowl America20190408A227.02239.97239.97239.970.000.00
BWXSPDR Bloombe20190408ETF3.854.213.814.100.410.11
BWXTBWX Technolo20190408A6.892.400.470.781.931.62
BWZSPDR Bloombe20190408ETF35.8418.4118.4318.36-0.020.05
BXThe Blacksto20190408A3.503.762.722.441.051.33
BXCBlueLinx Hol20190408A37.2415.299.329.085.976.20
BXGBluegreen Va20190408A25.8812.166.307.875.874.29
BXMTBlackstone M20190408A3.124.453.493.530.960.92
BXPBoston Prope20190408A4.582.281.101.191.181.09
BXSBancorpSouth20190408A7.005.273.403.261.872.01
BYByline Banco20190408A24.0210.525.636.194.904.33
BYDBoyd Gaming20190408A7.435.122.062.593.072.53
BYFCBroadway Fin20190408A451.12315.84315.84315.840.000.00
BYLDiShares Yiel20190408ETF7.234.384.074.070.310.31
BYSIBeyondSpring20190408A92.2389.7433.4535.0056.2854.73
BZHBeazer Homes20190408A18.717.372.081.935.295.44
BZQProShares Ul20190408ETF13.278.106.296.241.811.86
CCitigroup In20190408A1.581.990.720.911.281.08
CAAPCorporacion20190408A51.0218.203.644.5814.5613.62
CAASChina Automo20190408A149.19105.22136.6396.61-31.418.61
CABOCable One, I20190408A18.6715.3912.4113.253.712.43
CACCamden Natio20190408A83.9685.8171.8986.3613.92-0.56
CACCCredit Accep20190408A27.4211.503.643.927.707.42
CACGClearBridge20190408ETF21.5113.2812.4712.500.810.78
CACICACI INTERNA20190408A14.097.403.174.064.233.34
CADECadence Banc20190408A5.764.112.352.801.791.31
CAECAE INC20190408A6.554.481.571.672.922.81
CAGConagra Bran20190408A3.803.101.191.521.911.58
CAHCardinal Hea20190408A2.764.402.232.032.172.37
CAICAI Internat20190408A22.329.901.180.528.729.37
CAKECheesecake F20190408A8.2211.771.37-0.9410.4112.72
CALCaleres Inc20190408A10.055.944.805.171.140.78
CALACalithera Bi20190408A42.8050.579.1911.4741.5939.17
CALFPacer US Sma20190408ETF10.3215.9516.0515.83-0.100.12
CALMCal-Maine Fo20190408A10.9517.290.742.2716.5515.02
CALXCALIX, INC.20190408A20.0311.993.125.598.876.40
CAMPCalAmp Corp.20190408A15.6010.012.743.067.276.95
CAMTCamtek Ltd20190408A17.1412.562.103.3110.469.25
CAPEiPath Shille20190408ETN14.5716.506.516.709.999.80
CAPLCrossAmerica20190408A27.6320.2215.7417.154.483.07
CAPRCapricor The20190408A200.74302.33245.00221.1057.3381.23
CARAvis Budget20190408A6.639.340.561.248.788.11
CARACara Therape20190408A15.2621.034.295.4916.7415.54
CARECARTER BANK20190408A139.1893.1189.1989.043.914.07
CARGCarGurus, In20190408A17.5210.835.486.525.364.30
CAROCarolina Fin20190408A95.9717.318.159.289.178.03
CARSCars.com Inc20190408A9.485.760.781.694.984.08
CARVCarver Banco20190408A725.48390.40313.11318.0477.2972.35
CARZFirst Trust20190408ETF33.3259.7259.7259.720.000.00
CASACasa Systems20190408A24.0243.446.947.7536.4935.69
CASHMeta Financi20190408A15.869.801.921.817.897.99
CASICASI Pharmac20190408A54.4145.6923.9226.9521.7718.74
CASSCass Informa20190408A93.6638.0823.7024.6514.3813.43
CASYCasey's Gene20190408A10.774.451.621.982.832.47
CATCaterpillar20190408A2.632.44-0.340.532.781.91
CATBCatabasis Ph20190408A49.9343.1312.5515.6230.5827.51
CATCCAMBRIDGE BA20190408A583.04158.35111.79136.1646.5622.19
CATHGlobal X S&P20190408ETF11.0519.0121.2618.10-2.250.91
CATMCardtronics20190408A24.5323.827.097.3716.7316.45
CATOCATO CORP20190408A18.508.934.494.724.444.20
CATSCatasys Inc.20190408A104.9252.2226.2327.8925.9924.33
CATYCathay Gener20190408A9.2429.770.790.8729.0328.99
CBChubb Limite20190408A3.071.290.290.521.000.76
CBANColony Bankc20190408A254.65137.31129.53132.577.784.74
CBATCBAK Energy20190408A178.8699.92103.33105.23-3.41-5.31
CBAYCymabay Ther20190408A18.6011.054.365.136.685.91
CBBCincinnati B20190408A21.7615.444.155.2711.2910.24
CBFVCB Financial20190408A205.9196.1696.1696.160.000.00
CBIOCatalyst Bio20190408A52.0354.767.5210.6647.2544.10
CBLCBL& Associa20190408A66.2856.4235.4435.8320.9820.59
CBLICleveland Bi20190408A499.16415.19377.26377.2637.9337.93
CBMBCBM Bancorp,20190408A200.4050.9135.4035.4015.5115.51
CBMGCellular Bio20190408A69.3144.8725.0529.0519.8215.82
CBNKCapital Banc20190408A705.92446.43442.87445.833.560.60
CBOECboe Global20190408A5.162.870.700.042.172.83
CBONVanEck Vecto20190408ETF46.0829.4729.3029.300.180.18
CBPOChina Biolog20190408A16.259.214.235.104.984.11
CBRECBRE GROUP,20190408A3.371.711.151.730.55-0.02
CBRLCracker Barr20190408A8.534.570.601.073.973.50
CBSHCommerce Ban20190408A8.869.416.115.723.303.69
CBTCabot Corpor20190408A9.253.652.202.081.451.57
CBTXCBTX, Inc. C20190408A125.54101.8779.7985.1622.0816.71
CBUCommunity Ba20190408A15.184.952.162.602.802.35
CBZCBIZ, Inc.20190408A12.107.162.733.284.433.88
CCThe Chemours20190408A6.595.140.991.094.154.05
CCBCoastal Fina20190408A195.62160.69161.03160.69-0.350.00
CCBGCapital City20190408A170.80101.9881.7592.8220.239.16
CCCClarivate An20190408A30.5217.4921.9121.91-4.42-4.42
CCCLChina Cerami20190408A122.99108.8988.4590.5820.4418.31
CCDCalamos Dyna20190408A24.7818.2312.8914.005.344.23
CCEPCoca-Cola Eu20190408A2.681.910.450.621.461.29
CCFChase Corpor20190408A106.9141.8224.2725.0217.5516.80
CCHCollier Cree20190408A60.54
CCICrown Castle20190408A3.592.081.371.630.710.44
CCJCameco Corpo20190408A8.486.411.492.244.924.16
CCKCrown Holdin20190408A5.393.54-3.69-5.107.238.64
CCLCarnival Cor20190408A2.071.940.730.631.211.30
CCLPCSI Compress20190408A56.6340.799.9821.5230.8119.28
CCMPCabot Microe20190408A14.695.241.151.574.093.67
CCNECNB Financia20190408A190.43191.83118.43127.6273.4064.22
CCOClear Channe20190408A75.0679.2245.4976.7633.732.46
CCOICogent Commu20190408A13.275.821.291.714.534.11
CCORCore Alterna20190408ETF46.9036.4724.8810.2111.5926.26
CCRCONSOL Coal20190408A68.9038.8133.9533.524.865.29
CCRCChina Custom20190408A314.09229.21229.03229.030.170.17
CCRNCross Countr20190408A27.9617.837.859.509.988.34
CCSCENTURY COMM20190408A10.624.822.152.292.672.52
CCXIChemoCentryx20190408A23.4823.450.913.3622.5320.09
CDAYCeridian HCM20190408A21.2010.736.744.873.995.86
CDCVictoryShare20190408ETF8.1313.6612.1813.171.480.49
CDECoeur Mining20190408A23.6819.736.2510.4113.459.30
CDEVCentennial R20190408A11.4310.660.631.4010.039.27
CDLVictoryShare20190408ETF13.8510.0911.8610.09-1.770.01
CDLXCardlytics,20190408A90.0836.1623.8226.6912.339.47
CDMOAvid Bioserv20190408A72.5146.957.619.6139.3437.34
CDNACareDx, Inc.20190408A26.1414.4211.069.673.364.75
CDNSCadence Desi20190408A3.425.870.880.504.995.38
CDORCondor Hospi20190408A214.45184.75109.41136.6575.3348.09
CDRCedar Realty20190408A32.2826.2118.3318.207.888.01
CDTXCidara Thera20190408A108.2298.0847.4251.5750.6546.51
CDWCDW Corporat20190408A5.192.240.421.171.831.07
CDXCChromaDex Co20190408A42.8449.7911.3415.2738.4534.52
CDXSCodexis, Inc20190408A16.8816.415.895.5310.5210.88
CDZICADIZ, Inc.20190408A32.3021.849.7112.1312.139.71
CECelanese Cor20190408A5.234.202.462.761.741.44
CECECeco Environ20190408A30.7198.192.431.9795.7696.22
CEFSSaba Closed-20190408ETF32.8142.5921.7721.7720.8220.82
CEICamber Energ20190408A98.9897.7266.2072.2831.5225.45
CEIXCONSOL Energ20190408A35.7115.8712.8912.342.983.54
CELCellcom Isra20190408A62.9452.232.884.4349.3547.80
CELCCelcuity Inc20190408A686.58384.09331.48370.4352.6213.66
CELHCelsius Hold20190408A69.9751.9538.7938.2813.1613.67
CELPCypress Envi20190408A179.74100.5191.7391.738.778.77
CEMBiShares J.P.20190408ETF26.4223.0423.3722.91-0.330.13
CEMIChembio diag20190408A48.7425.1622.5423.882.621.28
CENTCentral Gard20190408A28.7612.665.516.217.156.45
CENTACentral Gard20190408A17.5117.396.496.9910.9010.40
CENXCentury Alum20190408A11.9922.46-2.000.4824.5822.09
CEPUCentral Puer20190408A49.0930.1414.5315.0114.7914.31
CEQPCrestwood Eq20190408A17.336.573.383.533.193.03
CERCCerecor Inc.20190408A129.0264.8023.4139.0241.4025.78
CERNCerner Corp20190408A2.887.370.495.636.881.74
CERSCerus Corp20190408A16.8324.677.533.3517.1321.31
CETVCentral Euro20190408A30.1528.788.268.2620.5220.52
CETXCEMTREX INC.20190408A325.51226.21152.48201.5873.7424.64
CEVACEVA Inc.20190408A33.8717.734.038.6013.729.15
CEWWisdomTree20190408ETF38.6876.33-16.70-16.7093.0393.03
CEYVictoryShare20190408ETF20.459.889.259.330.630.55
CEZVictoryShare20190408ETF15.042.872.872.870.000.00
CFCF Industrie20190408A3.302.932.842.420.090.51
CFAVictoryShare20190408ETF11.087.706.397.831.30-0.13
CFBICommunity Fi20190408A60.7033.4233.4233.420.000.00
CFBKCentral Fede20190408A263.53207.10162.02162.0245.0845.08
CFFACF Finance A20190408A50.2730.1730.1730.170.000.00
CFFIC&F Financia20190408A260.11172.71156.17167.8016.544.91
CFFNCapitol Fede20190408A8.4928.313.774.6324.5323.68
CFGCitizens Fin20190408A2.932.540.821.011.731.53
CFMSConformis, I20190408A69.8047.8924.6827.4323.2720.52
CFOVictoryShare20190408ETF10.9910.6410.0311.600.61-0.96
CFRCullen/Frost20190408A11.645.572.833.092.742.48
CFRXContraFect C20190408A124.76137.49105.3094.6632.1942.83
CFXColfax Corpo20190408A4.585.260.872.534.403.05
CGThe Carlyle20190408A10.557.673.193.354.474.31
CGACHINA GREEN20190408A186.88145.91105.70105.7140.2140.20
CGBDTCG BDC, Inc20190408A8.779.450.851.908.607.56
CGCCanopy Growt20190408A6.497.694.364.123.333.57
CGENCompugen Ltd20190408A73.9248.819.9814.7638.8334.05
CGIXCancer Genet20190408A123.31156.75125.62132.2331.1324.52
CGNXCognex Corp20190408A6.488.831.551.467.287.37
CGOCalamos Glob20190408A111.17114.4984.8785.8229.6328.67
CGWInvesco S&P20190408ETF5.625.835.495.500.340.33
CHADDirexion Dai20190408ETF11.727.845.075.622.772.22
CHAPChaparral En20190408A81.9759.2514.8216.5244.4342.73
CHAUDirexion Dai20190408ETF3.813.451.781.851.661.59
CHCIComstock Hol20190408A533.64397.09237.76284.41159.34112.61
CHCOCity Holding20190408A46.4015.318.179.717.145.60
CHCTCommunity He20190408A30.7213.893.643.8010.2410.09
CHDChurch & Dwi20190408A3.372.11-0.83-0.522.942.63
CHDNChurchill Do20190408A21.219.685.086.254.603.42
CHEChemed Corpo20190408A21.417.201.262.995.944.22
CHEFThe Chef's W20190408A21.529.26-0.86-0.1310.129.39
CHEKCheck-Cap Lt20190408A90.54282.79278.17273.554.629.24
CHEPAGFiQ U.S. M20190408ETF184.23704.10192.38-327.99511.731032.10
CHFSCHF Solution20190408A160.9297.5683.5686.5314.0011.03
CHGGCHEGG, INC.20190408A6.523.820.700.893.122.92
CHGXChange Finan20190408ETF30.3257.2957.2957.290.000.00
CHHChoice Hotel20190408A8.723.800.820.892.982.91
CHICalamos Conv20190408A13.3722.576.376.4516.2016.12
CHICGlobal X MSC20190408ETF212.8597.3384.7995.6812.551.65
CHIEGlobal X MSC20190408ETF276.02435.81389.60406.8646.2128.95
CHIIGlobal X MSC20190408ETF184.29238.8113.69225.70225.1213.11
CHIKGlobal X MSC20190408ETF116.8252.2653.2753.27-1.00-1.00
CHILGlobal X MSC20190408ETF25.2429.9929.6029.600.400.40
CHIMGlobal X MSC20190408ETF171.33148.21289.90289.90-141.69-141.69
CHIQGlobal X MSC20190408ETF10.9644.0712.7636.3431.317.73
CHISGlobal X MSC20190408ETF35.648.078.078.070.000.00
CHIUGlobal X MSC20190408ETF99.1695.0294.3194.310.710.71
CHIXGlobal X MSC20190408ETF11.1513.4814.1913.68-0.71-0.19
CHKChesapeake E20190408A28.9723.8912.3615.0111.538.90
CHMAChiasma, Inc20190408A69.9344.7619.0720.6025.6824.15
CHMGChemung Fina20190408A139.1681.6774.7577.446.924.23
CHMICHERRY HILL20190408A8.105.723.173.432.562.29
CHNALoncar China20190408ETF68.72128.38-10.98-19.95139.36148.33
CHNRChina Natura20190408A533.05180.53175.24175.245.285.28
CHRACharah Solut20190408A181.79114.9692.2492.2422.7222.72
CHRSCoherus BioS20190408A19.5517.69-0.488.3018.179.39
CHRWC.H. Robinso20190408A4.328.691.752.236.956.46
CHSChicos FAS,20190408A24.7318.6111.9711.746.646.83
CHTRCharter Comm20190408A5.673.451.371.402.082.05
CHUYChuy's Holdi20190408A28.3914.113.842.9810.2711.13
CHWCalamos Glob20190408A16.6411.618.778.472.843.13
CHYCalamos Conv20190408A16.7812.90-0.961.5813.8611.32
CICIGNA Corpor20190408A3.982.26-0.85-0.543.112.80
CIACitizens, In20190408A73.9639.5220.0320.7819.4918.73
CIBRFirst Trust20190408ETF24.3019.9313.2113.986.715.95
CIDVictoryShare20190408ETF36.9628.0328.0328.030.000.00
CIDMCinedigm Cor20190408A141.13105.8589.1986.3416.6619.51
CIENCiena Corpor20190408A3.033.33-0.190.533.522.80
CIFSChina Intern20190408A125.84114.0386.2686.2827.7727.75
CIGIColliers Int20190408A20.7613.442.014.5211.438.92
CILVictoryShare20190408ETF21.7212.2112.2112.210.000.00
CIMChimera Inve20190408A5.354.253.103.241.151.01
CINRCINER RESOUR20190408A71.6443.0640.0440.043.023.02
CIOCITY OFFICE20190408A14.448.924.744.774.194.16
CIRCIRCOR Inter20190408A41.0517.299.269.848.037.45
CITCIT Group In20190408A6.103.422.432.810.990.61
CIVBCivista Banc20190408A66.2443.389.2210.0634.1633.32
CIXComp X Inter20190408A438.90198.96191.05199.217.91-0.25
CIZVictoryShare20190408ETF43.0618.1517.4417.370.720.79
CIZNCitizens Hol20190408A314.96270.25270.25270.250.000.00
CJJDChina Jo-Jo20190408A54.2037.4029.8829.357.528.05
CKHSeacor Holdi20190408A45.8623.0913.5514.029.539.06
CKPTCheckpoint T20190408A257.48151.42116.06122.4635.3628.96
CKXCKX Lands, I20190408A421.85263.06263.06263.060.000.00
CLColgate-Palm20190408A1.753.271.141.272.132.00
CLARClarus Corpo20190408A25.3620.722.362.3018.3718.42
CLBCore Laborat20190408A12.655.812.743.333.072.48
CLBKColumbia Fin20190408A57.00111.2339.3040.3271.9370.91
CLBSCaladrius Bi20190408A371.64258.21239.48250.8218.737.39
CLCTCollectors U20190408A98.9631.9125.9926.485.925.42
CLDBCORTLAND BNC20190408A1315.85563.62177.07177.07386.56386.56
CLDRCloudera, In20190408A8.816.803.773.113.023.70
CLDTCHATHAM LODG20190408A9.206.312.212.814.093.49
CLDXCelldex Ther20190408A61.7138.3211.8417.2926.4821.05
CLFCleveland-Cl20190408A9.458.944.834.914.114.03
CLFDClearfield,20190408A237.43118.13101.10112.1317.036.00
CLGXCorelogic, I20190408A8.285.452.403.293.052.16
CLHClean Harbor20190408A10.233.961.261.672.702.29
CLIMack-Cali Re20190408A8.405.322.172.843.162.50
CLIRClearSign Te20190408A696.84257.25263.30270.10-6.05-12.85
CLIXProShares Lo20190408ETF18.3112.467.0510.015.412.45
CLMTCalumet Spec20190408A77.2550.2436.4833.3413.7617.36
CLNCColony Credi20190408A19.3913.169.7610.383.402.78
CLNEClean Energy20190408A32.7233.197.7110.1325.4923.06
CLNYColony Capit20190408A18.8112.439.7410.252.662.18
CLPRClipper Real20190408A111.5133.5323.0223.0010.5110.53
CLPSCLPS Incorpo20190408A265.77209.35191.13191.1318.2218.22
CLRCONTINENTAL20190408A5.072.721.000.541.732.18
CLRBCellectar Bi20190408A150.85116.2865.2968.5850.9947.70
CLRGIQ Chaikin U20190408ETF58.605.574.705.050.870.52
CLROClearOne, In20190408A182.10107.7275.2775.2732.4532.45
CLSCelestica, I20190408A11.728.784.664.564.124.21
CLSDClearside Bi20190408A80.6168.3646.3452.4322.0215.92
CLSNCelsion Corp20190408A105.5179.8169.4968.4810.3211.34
CLTLInvesco Trea20190408ETF2.682.582.582.580.000.00
CLUBTown Sports20190408A113.16243.06132.23307.98110.83-64.92
CLVSClovis Oncol20190408A16.429.38-0.220.609.608.78
CLWClearwater P20190408A28.6012.442.242.9710.209.47
CLWTEuro Tech Ho20190408A106.07128.6562.1060.3766.5568.29
CLXClorox Compa20190408A3.802.830.631.222.201.62
CLXTCalyxt, Inc.20190408A76.4473.4234.9736.0338.4537.39
CMCanadian Imp20190408A1.962.301.461.460.830.84
CMAComerica Inc20190408A3.441.820.910.800.911.02
CMBSiShares CMBS20190408ETF15.838.528.628.56-0.10-0.04
CMCCommercial M20190408A5.937.810.821.217.006.61
CMCLCaledonia Mi20190408A111.9143.0018.5829.7524.4213.25
CMCOColumbus McK20190408A41.0410.383.804.646.575.74
CMCSAComcast Corp20190408A2.514.47-2.90-1.737.386.21
CMCTCIM Commerci20190408A453.65285.67255.99274.8929.6810.78
CMDCantel Medic20190408A19.276.983.704.183.282.80
CMDYiShares Bloo20190408ETF51.1925.7826.1825.78-0.410.00
CMECME Group In20190408A2.984.321.231.763.092.57
CMFiShares Cali20190408ETF3.242.711.722.390.990.32
CMGChipotle Mex20190408A6.523.551.531.652.021.90
CMICummins Inc.20190408A4.413.801.982.011.831.79
CMLSCumulus Medi20190408A80.9640.5134.1238.506.402.02
CMOCapstead Mor20190408A11.728.854.975.103.883.75
CMPCompass Mine20190408A13.125.895.531.260.364.63
CMPRCimpress PLC20190408A29.2411.544.906.996.644.55
CMRECostamare In20190408A20.0918.0320.5217.77-2.490.26
CMRXChimerix, In20190408A52.1653.5427.2330.4226.3123.12
CMSCMS Energy C20190408A1.891.770.490.541.291.24
CMTCore Molding20190408A212.73101.26179.73179.73-78.48-78.48
CMTLComtech Tele20190408A26.0135.3616.4316.5918.9418.77
CNXtrackers MS20190408ETF15.457.086.636.660.450.42
CNACNA Financia20190408A9.474.191.992.012.202.18
CNATConatus Phar20190408A80.6664.5235.4939.8929.0224.62
CNBKACentury Banc20190408A165.97127.69102.81107.4224.8820.27
CNCCentene Corp20190408A2.815.445.034.150.401.29
CNCEConcert Phar20190408A86.5041.952.0014.3339.9527.63
CNCRLoncar Cance20190408ETF32.5219.7616.2715.953.493.81
CNDTConduent Inc20190408A7.6623.4920.0020.183.493.31
CNETChinaNet Onl20190408A118.5993.4275.7878.3817.6415.04
CNFRConifer Hold20190408A430.11424.31424.31424.310.000.00
CNHICNH INDUSTRI20190408A9.136.423.563.852.862.58
CNICanadian Nat20190408A2.551.371.151.050.220.32
CNKCinemark Hol20190408A5.322.911.051.271.861.64
CNMDCONMED Corpo20190408A16.917.342.182.495.164.85
CNNECannae Holdi20190408A12.6110.398.779.051.631.35
CNOCNO Financia20190408A6.444.792.472.032.332.74
CNOBCenter Banco20190408A36.4829.3912.1518.0717.2311.32
CNPCenterPoint20190408A3.323.481.151.742.331.75
CNQCanadian Nat20190408A3.553.180.580.822.602.37
CNSCohen & Stee20190408A17.607.203.794.263.412.94
CNSLConsolidated20190408A11.3111.144.505.506.645.64
CNSTConstellatio20190408A133.7467.5149.3354.3818.1813.13
CNTYCentury Casi20190408A26.16119.9717.0417.69102.93102.29
CNXCNX Resource20190408A9.387.493.223.904.273.75
CNXMCNX Midstrea20190408A13.727.162.643.424.523.74
CNXNPC Connectio20190408A54.3132.9717.0718.6515.9014.32
CNXTVanEck Vecto20190408ETF15.3638.7618.5819.3120.1819.45
CNYAiShares MSCI20190408ETF23.4424.2824.2524.260.020.02
COGlobal Cord20190408A42.0227.25-9.27-6.2236.5233.47
COCPCocrystal Ph20190408A707.22453.40453.40453.400.000.00
CODACoda Octopus20190408A140.72120.1966.3167.0153.8853.18
CODICompass Dive20190408A12.756.690.971.035.725.66
CODXCo-Diagnosti20190408A116.68112.6065.6076.0646.9936.54
COFCapital One20190408A2.902.89-0.292.033.190.86
COGCabot Oil &20190408A4.003.321.381.601.941.72
COHNCohen & Comp20190408A529.06233.14215.64238.6817.49-5.54
COHRCoherent Inc20190408A16.426.851.792.645.064.21
COHUCohu Inc20190408A13.309.350.111.179.248.18
COKECoca-Cola Co20190408A79.6832.4710.9911.3821.0320.98
COLBColumbia Ban20190408A10.4314.952.522.7912.4412.16
COLDAmericold Re20190408A5.304.272.172.272.102.00
COLLCollegium Ph20190408A26.0313.702.171.0811.5312.61
COLMColumbia Spo20190408A10.744.090.521.263.582.84
COMDirexion Aus20190408ETF19.9113.4514.2013.45-0.750.00
COMBGraniteShare20190408ETF14.8811.8310.4311.781.390.05
COMMCommScope Ho20190408A5.094.554.182.780.371.77
COMTiShares Comm20190408ETF24.4116.365.996.0110.3710.35
CONECyrusOne Inc20190408A7.5810.000.630.939.389.08
CONNConn's Inc.20190408A13.797.740.230.337.517.41
COOThe Cooper C20190408A7.738.756.256.282.492.46
COOPMr. Cooper G20190408A16.2819.574.695.5114.8814.09
COPConocoPhilli20190408A1.811.540.500.651.040.89
COPXGlobal X Cop20190408ETF22.3018.1715.6215.762.552.41
CORCoresite Rea20190408A9.534.161.861.812.292.35
CORECore Mark Ho20190408A15.1515.492.272.9613.2212.53
CORPPIMCO Invest20190408ETF6.866.165.655.830.510.33
CORRCorEnergy In20190408A22.0112.293.702.278.5810.02
CORTCorcept Ther20190408A11.4114.96-0.61-0.1015.5615.05
CORVCorrevio Pha20190408A92.2473.7435.6355.8938.1117.85
COSTCostco Whole20190408A2.622.951.171.171.771.78
COTYCOTY INC20190408A8.908.045.916.172.131.87
COUPCoupa Softwa20190408A13.6211.96-0.520.9912.4810.97
COWiPath Series20190408ETN29.879.556.467.613.101.95
COWNCowen Inc. C20190408A16.5628.353.042.9825.3125.37
COWZPacer US Cas20190408ETF6.045.404.444.700.960.69
CPCanadian Pac20190408A4.462.440.891.411.541.03
CPACopa Holding20190408A26.346.484.704.911.781.57
CPAHCounterpath20190408A400.70259.08260.08259.55-1.00-0.47
CPBCampbell Sou20190408A3.214.174.512.82-0.341.35
CPECallon Petro20190408A12.7610.693.484.567.206.13
CPFCentral Paci20190408A16.274.891.992.702.902.19
CPGCRESCENT POI20190408A27.8924.517.918.9116.6115.60
CPHCCanterbury P20190408A403.27145.43130.26125.1115.1720.32
CPHIChina Pharma20190408A112.55111.4797.0299.3714.4512.10
CPICPI Inflatio20190408ETF21.0213.2413.2413.240.000.00
CPIXCumberland P20190408A363.02243.53147.63189.1395.9054.39
CPKChesapeake U20190408A51.2624.4612.1915.6212.278.83
CPLGCorePoint Lo20190408A13.3410.084.545.525.554.56
CPLPCapital Prod20190408A33.4334.64-5.30-5.3939.9440.04
CPRICapri Holdin20190408A3.424.133.023.161.110.97
CPRTCopart Inc20190408A5.293.271.761.601.501.67
CPRXCatalyst Pha20190408A19.9236.459.3712.1327.0924.35
CPSCooper-Stand20190408A29.7211.642.264.429.397.22
CPSHCPS Technolo20190408A377.31351.61341.08341.0810.5310.53
CPSIComputer Pro20190408A31.6521.026.567.5014.4613.52
CPSSConsumer Por20190408A102.37120.2034.0546.1086.1574.10
CPSTCapstone Tur20190408A82.6567.3959.2262.158.175.24
CPTCamden Prope20190408A6.452.861.231.361.621.50
CPTACapitala Fin20190408A23.4716.756.796.999.969.75
CQPCheniere Ene20190408A20.4811.418.539.532.881.88
CQQQInvesco Chin20190408ETF11.0923.3312.2712.0311.0611.31
CRCrane Compan20190408A8.774.841.622.323.222.53
CRAICRA Internat20190408A82.0936.337.898.6128.4427.72
CRAKVanEck Vecto20190408ETF37.1721.6122.7822.78-1.18-1.18
CRBNiShares MSCI20190408ETF14.5913.9913.3313.420.660.56
CRBPCorbus Pharm20190408A22.9818.507.899.6210.618.88
CRCCalifornia R20190408A9.746.653.423.073.223.58
CRDACrawford & C20190408A98.1872.0351.0957.7920.9414.24
CRDBCrawford & C20190408A96.5395.44-2.8347.3698.2748.08
CREECree Inc20190408A3.983.321.491.081.842.24
CREGChina Recycl20190408A123.5379.4154.5465.9324.8713.48
CREXCREATIVE REA20190408A406.561402.47136.13135.811266.341266.66
CRHMCRH Medical20190408A55.7335.7631.6123.894.1511.87
CRICarter's Inc20190408A8.634.291.641.922.652.37
CRISCuris Inc20190408A107.3471.2944.9839.3126.3131.98
CRKComstock Res20190408A32.5925.129.6412.2715.4812.84
CRLCharles Rive20190408A10.574.270.921.943.352.33
CRMsalesforce.c20190408A2.812.250.530.761.721.50
CRMDCorMedix Inc20190408A49.9136.0318.9825.2817.0510.75
CRMTAmerica's Ca20190408A32.5817.393.865.7413.5311.65
CRNTCeragon Netw20190408A38.6331.4235.0024.09-3.427.42
CRNXCrinetics Ph20190408A161.67118.8156.4658.4862.3560.33
CRONCronos Group20190408A6.665.851.441.604.414.25
CROPIQ Global Ag20190408ETF14.0224.1524.1524.150.000.00
CROXCrocs, Inc.20190408A7.034.20-1.01-0.155.214.35
CRSCarpenter Te20190408A13.4511.333.053.678.287.67
CRSPCRISPR Thera20190408A32.0016.615.776.4210.8410.19
CRTCross Timber20190408A99.2647.3331.2031.5016.1315.83
CRUSCirrus Logic20190408A8.274.372.202.232.172.14
CRVLCorvel Corp20190408A51.4830.089.4313.9820.6516.11
CRVSCorvus Pharm20190408A93.7855.8734.4341.3521.4414.52
CRWSCrown Crafts20190408A63.6233.4823.2228.7410.264.75
CRYCryoLife, In20190408A27.3112.277.768.034.504.23
CSAVictoryShare20190408ETF21.1112.6312.6312.630.010.01
CSBVictoryShare20190408ETF19.427.900.590.347.317.56
CSBRChampions On20190408A150.74109.0541.8140.7167.2468.35
CSCOCisco System20190408A1.812.140.130.552.011.59
CSDInvesco S&P20190408ETF44.1339.8232.2533.597.566.23
CSFVictoryShare20190408ETF4.526.214.234.231.981.98
CSFLCenterState20190408A7.974.071.392.122.691.95
CSGPCoStar Group20190408A18.167.553.053.734.513.82
CSGSCSG Systems20190408A17.5015.226.807.728.427.50
CSIICardiovascul20190408A17.7113.521.942.5311.5810.99
CSIQCanadian Sol20190408A12.0311.5516.097.51-4.544.04
CSLCarlisle Com20190408A9.333.812.291.861.531.95
CSLTCASTLIGHT HE20190408A32.4425.0413.7420.2011.304.83
CSMProShares La20190408ETF6.144.324.074.030.250.29
CSMLIQ Chaikin U20190408ETF20.2118.1713.1514.585.013.59
CSODCornerstone20190408A14.6310.737.538.003.202.73
CSPICSP Inc.20190408A935.57205.89146.17199.7159.726.18
CSQCalamos Stra20190408A13.198.336.076.042.252.29
CSSEChicken Soup20190408A78.6168.79-3.30-5.9272.0874.71
CSTECaesarstone20190408A25.2153.963.703.6150.2650.36
CSTMConstellium20190408A14.2511.930.831.0211.1010.91
CSTRCapStar Fina20190408A57.0487.704.5019.2583.2168.45
CSUCapital Seni20190408A40.1634.4722.7324.8211.759.65
CSVCarriage Ser20190408A25.9713.675.906.487.777.19
CSWCCapital Sout20190408A27.02106.9517.0717.6089.8889.35
CSWICSW Industri20190408A52.3729.2915.8615.8313.4213.45
CSXCSX Corporat20190408A1.523.251.251.432.001.82
CTASCintas Corp20190408A7.0611.664.945.436.726.23
CTBCooper Tire20190408A12.624.452.002.232.452.23
CTEKCynergisTek,20190408A78.57140.2276.2976.4263.9363.80
CTGComputer Tas20190408A232.6495.7638.6145.6657.1550.10
CTHRCharles & Co20190408A101.92123.4598.5298.5224.9324.93
CTIBYunhong CTI20190408A1053.93777.75777.75777.750.000.00
CTICCTI BioPharm20190408A103.17286.43213.54140.4672.89145.97
CTLCenturyLink,20190408A8.056.584.483.482.103.10
CTLTCATALENT, IN20190408A9.994.911.311.763.603.15
CTMXCytomX Thera20190408A33.1420.4810.8911.829.598.66
CTOConsolidated20190408A87.0911.8113.9215.59-2.11-3.77
CTRAContura Ener20190408A31.5016.148.209.387.946.76
CTRCCentric Bran20190408A228.67140.90125.48131.3415.419.55
CTRECARTRUST REI20190408A8.024.53-1.140.825.673.71
CTRMCastor Marit20190408A166.02113.9298.80100.4715.1213.46
CTRNCiti Trends,20190408A41.5419.946.627.9213.3212.02
CTSCTS Corporat20190408A16.366.560.810.495.756.07
CTSHCognizant Te20190408A1.722.89-0.38-0.283.283.17
CTSOCytosorbents20190408A41.0120.635.917.2814.7213.35
CTTCATCHMARK TI20190408A17.0110.655.226.025.434.64
CTXRCitius Pharm20190408A217.68208.1492.95100.88115.19107.26
CTXSCitrix Syste20190408A2.393.980.500.543.483.44
CUBCubic Corpor20190408A22.0611.302.102.889.198.42
CUBAHerzfeld Car20190408A84.3639.5639.5639.560.000.00
CUBECubeSmart20190408A3.422.650.730.941.921.71
CUBICUSTOMERS BA20190408A20.408.576.094.202.474.36
CUECue Biopharm20190408A57.2025.147.947.4117.1917.73
CUICUI Global,20190408A110.49172.24106.09110.3166.1561.93
CULPCulp, Inc.20190408A128.1882.5178.2875.224.247.29
CUOContinental20190408A245.67125.24125.29125.29-0.05-0.05
CUREDirexion Dai20190408ETF7.937.91-3.510.2211.427.68
CUROCURO Group H20190408A37.2020.452.745.1117.7115.35
CUTInvesco MSCI20190408ETF18.6911.9613.1513.15-1.19-1.19
CUTRCutera, Inc.20190408A38.1119.756.258.2013.5011.55
CUZCousins Prop20190408A10.418.403.404.345.004.06
CVACovanta Hold20190408A8.016.782.001.804.785.00
CVBFCVB Financia20190408A8.1622.221.121.6421.1020.58
CVCOCavco Indust20190408A46.0721.4310.8513.8210.587.61
CVCYCentral Vall20190408A87.02103.9431.2132.0172.7371.93
CVECenovus Ener20190408A10.478.443.794.034.654.41
CVEOCIVEO CORPOR20190408A50.5134.932.7612.4132.1722.52
CVETCovetrus, In20190408A19.8341.686.988.1234.7033.57
CVGICommercial V20190408A20.0310.631.302.019.348.63
CVGWCalavo Growe20190408A18.029.130.02-0.399.129.52
CVICVR ENERGY,20190408A9.426.044.244.261.811.79
CVIACovia Holdin20190408A58.3453.1811.007.2842.1845.90
CVLTCommault Sys20190408A11.184.271.352.202.922.07
CVLYCodorus Vall20190408A121.1178.6727.2522.4451.4256.23
CVMCel-Sci Corp20190408A32.8937.0619.6824.8417.3812.22
CVNACarvana Co.20190408A19.768.715.536.103.182.61
CVRChicago Rive20190408A278.8823.2423.2423.240.000.00
CVSCVS HEALTH C20190408A1.911.901.131.180.770.72
CVTICovenant Tra20190408A36.9715.014.697.0010.328.02
CVUCPI Aerostru20190408A190.98203.28182.37182.8820.9020.39
CVVCVD Equipmen20190408A384.17283.04174.16191.85108.8991.19
CVXChevron Corp20190408A1.611.490.610.730.880.76
CVYInvesco Zack20190408ETF19.65195.762.386.45193.38189.31
CWCurtiss-Wrig20190408A12.156.303.264.153.042.15
CWBSPDR Bloombe20190408ETF1.972.241.120.641.111.60
CWBCCommunity We20190408A238.81212.88203.23203.239.659.65
CWBRCohBar, Inc.20190408A108.4883.2030.1032.6853.1150.52
CWCOConsolidated20190408A61.9747.1243.8243.623.303.51
CWEBDirexion Dai20190408ETF16.6311.288.728.432.562.85
CWENClearway Ene20190408A9.345.801.303.014.502.78
CWENAClearway Ene20190408A11.077.385.015.632.371.75
CWHCamping Worl20190408A17.299.553.413.606.175.97
CWISPDR MSCI AC20190408ETF3.113.223.242.64-0.010.59
CWKCushman & Wa20190408A14.896.441.982.954.453.49
CWSAdvisorShare20190408ETF57.9512.6112.6112.610.000.00
CWSTCasella Wast20190408A20.8316.216.249.399.986.82
CWTCalifornia W20190408A9.855.760.082.005.683.76
CXDCChina XD Pla20190408A238.70149.83149.91143.83-0.086.00
CXOCONCHO RESOU20190408A6.033.711.031.742.671.97
CXPCOLUMBIA PRO20190408A5.204.641.941.552.703.08
CXSEWisdomTree T20190408ETF15.118.895.295.853.593.04
CXWCoreCivic, I20190408A9.654.651.252.013.402.64
CYCypress Semi20190408A6.337.141.402.655.744.50
CYANCyanotech Co20190408A246.91109.92109.92109.920.000.00
CYBWisdomTree20190408ETF59.7224.4924.4924.490.000.00
CYBECyberoptics20190408A88.0265.5647.3844.8118.1820.75
CYBRCyberArk Sof20190408A11.647.931.461.456.476.48
CYCCCyclacel Pha20190408A96.7295.3186.2191.289.104.03
CYCNCyclerion Th20190408A83.3051.7725.7833.9825.9917.79
CYDChina Yuchai20190408A63.8525.1715.5614.019.6111.16
CYHCommunity He20190408A27.3326.529.4610.2617.0516.26
CYRNCYREN Ltd.20190408A305.66223.52178.01181.7145.5141.81
CYRXCryoPort, In20190408A32.5025.573.554.5022.0221.07
CYTKCytokinetics20190408A27.7316.96-4.15-3.3721.1120.33
CZAInvesco Zack20190408ETF23.1020.1620.0619.980.090.17
CZNCCitizens & N20190408A40.4330.972.013.1728.9627.80
CZRCaesars Ente20190408A10.9610.160.601.129.579.04
CZWICitizens Com20190408A150.30144.35150.15150.15-5.80-5.80
CZZCosan Limite20190408A9.266.661.521.965.144.67
DDominion Ene20190408A1.743.010.870.632.152.39
DACDanaos Corpo20190408A167.22126.79115.22116.8611.579.93
DAIOData I/O Cor20190408A218.39103.9528.3428.5775.6175.38
DAKTDaktronics I20190408A31.4265.8116.5416.4849.2749.33
DALDelta Air Li20190408A2.262.080.291.031.791.05
DALIFirst Trust20190408ETF21.2864.3264.3264.320.000.00
DALTAnfield Capi20190408ETF98.7086.6085.3686.601.240.00
DANDana Incorpo20190408A6.764.852.423.072.431.78
DARDARLING INGR20190408A5.644.711.251.933.472.79
DAREDare Bioscie20190408A138.67117.7083.6092.6534.0925.05
DAUDExchange-Tra20190408ETN69.6161.1361.1361.130.000.00
DAXGlobal X Fun20190408ETF22.7512.739.829.822.912.91
DBDeutsche Ban20190408A12.079.474.935.274.544.19
DBAWXtrackers MS20190408ETF21.1512.2110.0112.212.210.00
DBDDiebold Nixd20190408A10.638.501.294.657.193.86
DBEFXtrackers MS20190408ETF3.142.631.641.680.990.95
DBEMXtrackers MS20190408ETF40.7717.8617.8117.410.050.45
DBEUXtrackers MS20190408ETF3.483.182.372.560.810.63
DBEZXtrackers MS20190408ETF8.465.544.614.610.930.93
DBGRXtrackers MS20190408ETF21.2911.1814.8311.18-3.650.00
DBIDesigner Bra20190408A6.273.871.341.132.532.73
DBJPXtrackers MS20190408ETF3.042.862.562.610.300.25
DBLVAdvisorShare20190408ETF27.3231.7024.3731.967.33-0.26
DBVTDBV Technolo20190408A22.6619.542.655.8416.8913.70
DBXDropbox, Inc20190408A5.586.132.622.473.523.66
DCARDropCar, Inc20190408A130.4196.9862.7376.6434.2520.34
DCHFExchange-Tra20190408ETN18.0617.5510.5310.537.027.02
DCIDonaldson Co20190408A10.375.620.961.294.664.33
DCODucommun Inc20190408A39.7021.368.9014.1212.467.24
DCOMDime Communi20190408A19.0111.230.201.3611.029.87
DCPDCP Midstrea20190408A10.477.860.711.207.156.66
DCPHDeciphera Ph20190408A54.5730.793.438.9027.3621.88
DDD3D Systems C20190408A9.757.872.823.305.054.57
DDGProshares Sh20190408ETF27.6641.3741.3741.370.000.00
DDIVFirst Trust20190408ETF23.676.655.565.561.091.09
DDLSWisdomTree D20190408ETF42.1325.4324.9025.420.530.01
DDMProShares Ul20190408ETF2.112.110.921.021.121.09
DDSDillards Inc20190408A18.3711.227.367.943.853.28
DDWMWisdomTree D20190408ETF17.6213.3716.3013.02-2.930.35
DEDeere & Comp20190408A3.835.581.492.544.093.05
DEAEasterly Gov20190408A9.366.073.092.552.983.52
DECKDeckers Outd20190408A13.415.511.722.013.783.50
DEEFXtrackers FT20190408ETF36.4422.3621.2321.231.141.14
DEFInvesco Defe20190408ETF37.0021.0020.9020.900.100.10
DEFAiShares Adap20190408ETF39.4219.558.818.8110.7410.74
DEIDouglas Emme20190408A3.812.311.021.151.291.16
DELLDell Technol20190408A6.895.923.624.522.301.39
DEMWisdomTree E20190408ETF4.004.464.584.75-0.13-0.30
DENNDENNY'S CORP20190408A11.0316.3110.7411.825.584.49
DESWisdomTree U20190408ETF4.264.461.200.543.273.93
DESPDespegar.com20190408A20.589.97-0.442.2010.427.80
DEURExchange-Tra20190408ETN12.725.288.284.45-3.000.83
DEUSXtrackers Ru20190408ETF10.929.376.907.512.471.86
DEWWisdomTree G20190408ETF15.7915.2415.2615.18-0.020.06
DFEWisdomTree E20190408ETF5.034.572.023.192.551.38
DFENDirexion Dai20190408ETF14.7816.588.9516.857.62-0.27
DFFNDIFFUSION PH20190408A253.05221.15211.94211.769.219.39
DFINDonnelley Fi20190408A19.289.511.603.837.915.69
DFJWisdomTree J20190408ETF4.332.181.861.750.320.43
DFNDReality Shar20190408ETF17.6514.5014.0314.030.470.47
DFNLDavis Select20190408ETF26.6924.5722.9824.391.580.18
DFSDiscover Fin20190408A2.752.081.220.830.861.25
DGDollar Gener20190408A2.873.582.512.411.071.18
DGAZVelocityShar20190408ETN13.398.293.533.634.764.65
DGBPExchange-Tra20190408ETN17.9714.9211.2811.333.643.60
DGICADonegal Grou20190408A174.0475.0656.9558.9218.1116.14
DGICBDonegal Grou20190408A695.94
DGIIDigi Interna20190408A19.4812.171.052.9511.139.22
DGLDVelocityShar20190408ETF4.863.692.443.051.260.64
DGLYDigital Ally20190408A205.24198.26119.94149.2778.3248.99
DGPDB Gold Doub20190408ETN40.4465.3840.4742.5424.9122.84
DGREWisdomTree T20190408ETF39.1915.4613.8214.351.631.10
DGROiShares Core20190408ETF2.695.002.281.082.723.92
DGRSWisdomTree T20190408ETF26.3313.6311.9111.911.721.72
DGRWWisdomTree T20190408ETF2.792.521.881.930.640.59
DGSWisdomTree E20190408ETF7.014.192.552.681.641.51
DGTSPDR Global20190408ETF12.185.684.564.581.121.10
DGXQuest Diagno20190408A3.961.971.131.220.840.75
DGZDB Gold Shor20190408ETN108.59124.4894.78112.2929.7012.19
DHID.R. Horton20190408A2.542.450.831.211.611.24
DHILDiamond Hill20190408A124.9760.3728.4630.9331.9029.44
DHRDanaher Corp20190408A2.412.011.000.901.011.10
DHSWisdomTree U20190408ETF3.192.061.841.430.230.63
DHTDHT HOLDINGS20190408A20.6317.7010.7314.336.973.37
DHXDHI Group, I20190408A51.1638.157.6811.4430.4726.71
DIASPDR Dow Jon20190408ETF0.530.540.230.190.320.36
DIALColumbia Div20190408ETF24.745.785.785.780.000.00
DIGProShares Ul20190408ETF4.904.260.471.533.792.72
DIMWisdomTree I20190408ETF10.6010.4110.9810.79-0.57-0.38
DINDine Brands20190408A16.677.323.253.934.073.39
DINTDavis Select20190408ETF18.6417.2714.7614.762.512.51
DIODDiodes Inc20190408A16.129.653.543.126.116.53
DISThe Walt Dis20190408A1.023.733.353.170.370.56
DISCADiscovery, I20190408A3.883.460.891.182.572.29
DISCBDiscovery, I20190408A591.36525.20525.20525.200.000.00
DISCKDiscovery, I20190408A3.834.050.990.953.063.10
DISHDISH Network20190408A3.715.951.131.634.824.32
DITAMCON Distri20190408A375.76389.40389.40389.400.000.00
DIVGlobal X Sup20190408ETF8.1311.8011.4711.470.340.33
DIVAAGFiQ Hedged20190408ETF44.9078.3766.9873.8211.384.55
DIVBiShares U.S.20190408ETF17.3216.9813.5313.533.453.45
DIVCC-Tracks Exc20190408ETN155.24
DIVOAmplify CWP20190408ETF38.8317.7917.7917.79-0.010.00
DIVYReality Shar20190408ETF40.6827.2127.2927.29-0.08-0.08
DJCIETRACS Linke20190408ETN32.249.7910.0810.08-0.29-0.29
DJCODaily Journa20190408A22.4139.80
DJDInvesco Dow20190408ETF9.2013.1612.8212.770.340.39
DJPiPath Bloomb20190408ETN4.343.372.552.600.810.77
DJPYExchange-Tra20190408ETN12.0159.9059.9059.900.000.00
DKDelek US Hol20190408A8.064.691.462.233.232.46
DKLDELEK LOGIST20190408A41.9636.2819.5619.7316.7216.55
DKSDick's Sport20190408A5.303.912.583.071.330.84
DLADelta Appare20190408A197.04123.37120.56122.202.811.16
DLBDolby Labora20190408A6.972.900.891.182.011.72
DLBRVelocityShar20190408ETN98.7622.7622.7622.760.000.00
DLHCDLH Holdings20190408A73.9978.743.673.8975.0674.85
DLNWisdomTree U20190408ETF2.502.561.772.090.790.47
DLNGDYNAGAS LNG20190408A60.2838.4226.4327.0611.9911.36
DLPHDelphi Techn20190408A15.497.753.273.844.513.92
DLPNDolphin Ente20190408A438.88187.04-14.93-14.93201.97201.97
DLRDigital Real20190408A4.862.171.001.001.181.18
DLSWisdomTree I20190408ETF4.213.191.710.231.482.97
DLTHDuluth Holdi20190408A13.7111.852.555.959.305.92
DLTRDollar Tree20190408A3.754.833.303.371.531.46
DLXDeluxe Corpo20190408A11.054.241.291.652.942.59
DMACDiaMedica Th20190408A503.71230.85152.76162.1478.0968.71
DMLPDorchester M20190408A47.3115.502.385.2113.1210.29
DMPIDelMar Pharm20190408A254.62232.77177.00218.0455.7814.73
DMRCDigimarc Cor20190408A70.4430.7614.5417.2116.2213.54
DMREDeltaShares20190408ETF41.8468.1068.1068.100.000.00
DMRLDeltaShares20190408ETF43.8721.3221.3221.320.000.00
DMRMDeltaShares20190408ETF43.7834.6334.6334.630.000.00
DMRSDeltaShares20190408ETF45.642.562.562.560.000.00
DNJRGolden Bull20190408A772.56685.08643.31652.1041.7732.98
DNKNDunkin' Bran20190408A6.463.58-2.97-0.986.554.56
DNLWisdomTree G20190408ETF23.017.8811.588.37-3.70-0.49
DNLIDenali Thera20190408A31.167.2824.4917.78-17.20-10.49
DNNDenison Mine20190408A87.75124.1992.6793.8631.5230.33
DNOWNOW INC.20190408A11.038.503.504.065.014.44
DNRDenbury Reso20190408A40.2232.2318.9020.2813.3311.94
DODiamond Offs20190408A8.757.641.102.706.534.94
DOCPHYSICIANS R20190408A5.714.932.132.662.802.27
DOCUDocuSign, In20190408A10.1012.852.914.179.948.67
DOGProShares Sh20190408ETF1.851.760.941.010.830.75
DOGSArrow Dogs o20190408ETF131.5638.2038.2038.200.000.00
DOGZDogness (Int20190408A82.0247.7612.1514.6835.6133.08
DOLWisdomTree I20190408ETF10.089.465.872.473.586.98
DOMODomo, Inc. C20190408A32.1924.3115.9617.248.347.06
DONWisdomTree U20190408ETF3.612.350.620.601.731.75
DOOWisdomTree i20190408ETF13.7612.8810.8610.862.022.02
DOOOBRP Inc. Com20190408A18.7028.079.9010.8818.1717.19
DOORMASONITE INT20190408A28.5713.637.858.835.784.80
DORMDorman Produ20190408A25.998.083.324.034.764.05
DOVDover Corpor20190408A3.502.210.280.441.931.77
DOWDow Inc.20190408A4.237.153.555.963.611.20
DOXAmdocs Limit20190408A4.9912.67-0.570.6913.2411.98
DPSTDirexion Dai20190408ETF18.8910.66-1.792.2312.468.43
DPWDPW Holdings20190408A132.07188.82153.80157.7335.0231.09
DPZDomino's Piz20190408A9.484.150.941.663.212.49
DRADDigirad Corp20190408A338.34289.64189.43187.75100.21101.89
DREDuke Realty20190408A3.322.971.521.641.461.32
DRHDiamondRock20190408A9.257.953.063.774.894.18
DRIDarden Resta20190408A3.841.96-0.15-0.012.111.97
DRIODarioHealth20190408A253.87191.30158.11158.1233.1933.18
DRIPDirexion Dai20190408ETF12.4310.334.465.725.864.60
DRIVGlobal X Aut20190408ETF31.8528.159.7114.0718.4414.08
DRNDirexion Dai20190408ETF50.6438.1415.9521.6422.1916.50
DRNADicerna Phar20190408A32.3113.892.023.5211.8810.37
DRQDril-Quip, I20190408A17.709.503.564.135.945.36
DRRMarket Vecto20190408ETN597.82583.89583.89583.890.000.00
DRRXDurect Corp20190408A187.79119.0675.8282.5243.2436.54
DRSKAptus Define20190408ETF12.554.293.803.900.480.39
DRVDirexion Dai20190408ETF26.5923.9320.5418.863.395.06
DRWWisdomTree G20190408ETF8.4416.8715.917.280.959.58
DSDrive Shack20190408A33.2118.327.929.0010.409.32
DSEDuff & Phelp20190408A32.9237.8132.9232.964.894.85
DSGXDescartes Sy20190408A8.376.072.592.393.483.68
DSIiShares MSCI20190408ETF3.103.723.093.120.630.60
DSKEDaseke, Inc.20190408A35.9138.643.042.9935.6035.65
DSLVVelocityShar20190408ETF15.5611.628.779.142.852.48
DSPGDSP Group In20190408A26.0617.7120.4713.22-2.774.49
DSSDocument Sec20190408A170.27189.82103.88102.9685.9386.85
DSSIDiamond S Sh20190408A42.4432.1123.3824.788.747.34
DSTLDistillate U20190408ETF9.807.27-0.60-0.607.877.87
DSWLDeswell Indu20190408A57.1246.5546.5546.550.000.00
DSXDiana Shippi20190408A44.6636.4922.9422.6813.5513.80
DTDWisdomTree U20190408ETF3.752.812.262.470.550.34
DTEDTE Energy C20190408A3.551.630.280.561.341.07
DTEADAVIDsTEA In20190408A118.4592.9161.8677.4431.0515.47
DTECALPS Disrupt20190408ETF35.7529.4828.1627.811.311.66
DTHWisdomTree I20190408ETF11.8314.302.272.9312.0311.38
DTILPrecision Bi20190408A148.6527.7416.3819.2011.368.54
DTNWisdomTree U20190408ETF3.1627.0126.9227.010.090.00
DTODB Crude Oil20190408ETN237.25209.35170.53177.3638.8131.98
DTSSDatasea Inc.20190408A1445.611364.991364.991364.990.000.00
DTUSiPath US Tre20190408ETF327.93406.07287.03325.90119.0580.17
DUGProShares Ul20190408ETF9.868.306.767.731.540.57
DUKDuke Energy20190408A1.521.870.971.040.900.84
DURAVanEck Vecto20190408ETF7.137.305.516.011.791.29
DUSADavis Select20190408ETF25.5215.2814.8715.110.410.17
DUSLDirexion Dai20190408ETF27.1074.5532.5865.9941.978.55
DUSTDirexion Dai20190408ETF5.836.021.132.344.903.69
DVADaVita Inc.20190408A6.492.811.051.221.761.58
DVAXDynavax Tech20190408A23.8817.232.888.0214.379.21
DVDDover Motors20190408A73.41115.58143.41143.41-27.83-27.83
DVLUFirst Trust20190408ETF53.5011.148.978.972.172.17
DVNDevon Energy20190408A3.323.021.021.342.001.68
DVOLFirst Trust20190408ETF56.0616.4116.4116.410.000.00
DVPDeep Value E20190408ETF17.6025.8818.4721.307.414.58
DVYiShares Sele20190408ETF1.312.860.740.752.112.11
DVYAiShares Asia20190408ETF23.7125.0825.0825.080.000.00
DVYEiShares Emer20190408ETF6.766.571.942.304.634.27
DWASInvesco DWA20190408ETF15.089.966.326.433.653.53
DWATArrow Invest20190408ETF143.4090.7890.7890.780.000.00
DWCRArrow DWA Co20190408ETF76.6622.0625.4925.49-3.43-3.43
DWFISPDR Dorsey20190408ETF4.743.742.632.901.110.84
DWLDDavis Select20190408ETF19.4112.4510.6312.451.820.00
DWMWisdomTree I20190408ETF6.098.260.162.678.105.59
DWMCAdvisorShare20190408ETF106.25
DWMFWisdomTree I20190408ETF97.6865.1458.8558.856.296.29
DWPPFirst Trust20190408ETF40.3831.6128.7328.732.882.88
DWSHAdvisorShare20190408ETF56.5032.9829.8731.723.101.26
DWSNDawson Geoph20190408A55.7249.3335.7334.1813.5915.15
DWXSPDR S&P Int20190408ETF5.335.363.124.402.250.97
DXDynex Capita20190408A16.2413.299.019.264.254.03
DXCDXC Technolo20190408A4.394.261.621.762.642.49
DXCMDexCom, Inc.20190408A11.757.111.833.575.283.54
DXDProShares Ul20190408ETF3.643.451.251.552.191.90
DXGEWisdomTree G20190408ETF17.3514.4814.2514.480.230.00
DXJWisdomTree J20190408ETF1.951.670.881.090.790.58
DXJSWisdomTree J20190408ETF23.327.119.296.97-2.180.14
DXLGDestination20190408A139.89112.3684.0384.8528.3327.51
DXPEDXP Enterpri20190408A43.4759.7311.3032.7348.4327.00
DXYNDixie Group20190408A67.4941.6328.4428.4413.1813.18
DYDycom Indust20190408A18.036.481.542.114.934.37
DYLSWisdomTree D20190408ETF16.578.226.666.641.551.58
DYNFBlackRock U.20190408ETF8.627.507.505.930.011.57
DYNTDynatronics20190408A584.66391.30391.30391.300.000.00
DZKDirexion Dai20190408ETF75.1642.2142.2142.210.000.00
DZSIDASAN Zhone20190408A217.36122.3192.5297.2429.7925.07
DZZDB Gold Doub20190408ETN83.4161.7451.7735.129.9726.62
EAElectronic A20190408A4.294.421.262.453.161.97
EAFGrafTech Int20190408A15.294.934.671.790.263.13
EAGGiShares ESG20190408ETF8.636.806.596.590.210.21
EARNELLINGTON RE20190408A13.779.965.246.084.723.88
EARSAuris Medica20190408A86.58117.9881.87100.1636.1117.82
EASGXtrackers MS20190408ETF19.29104.15104.15104.150.000.00
EASIAmplify EASI20190408ETF6.941.761.761.760.000.00
EASTEASTSIDE DIS20190408A216.3798.0391.3198.426.72-0.39
EATBrinker Inte20190408A9.084.171.161.473.022.70
EBEventbrite,20190408A27.0810.985.567.695.423.30
EBAYeBay Inc20190408A2.683.271.641.121.622.15
EBFEnnis, Inc.20190408A14.668.181.823.046.355.14
EBIXEbix Inc20190408A23.2212.503.574.358.948.16
EBIZGlobal X E-c20190408ETF22.7020.7421.1020.89-0.36-0.14
EBMTEagle Bancor20190408A222.38108.5469.9971.6838.5536.86
EBNDSPDR Bloombe20190408ETF3.783.183.213.21-0.03-0.03
EBSEmergent Bio20190408A17.918.584.685.533.913.06
EBSBMeridian Ban20190408A16.719.143.514.005.635.14
EBTCEnterprise B20190408A373.17284.99273.29273.4311.7011.55
ECHiShares MSCI20190408ETF4.432.710.391.712.321.01
ECHOEcho Global20190408A22.1812.122.222.189.909.94
ECLEcolab, Inc.20190408A2.752.400.440.901.961.50
ECNSiShares MSCI20190408ETF49.5296.8266.5275.0230.3021.79
ECOLUS Ecology,20190408A29.5811.084.644.506.446.58
ECOMCHANNELADVIS20190408A30.8518.94-3.723.6822.6615.26
ECONColumbia Eme20190408ETF7.727.255.285.231.972.02
ECORelectroCore,20190408A110.1971.2060.0155.0511.1916.15
ECPGEncore Capit20190408A18.1212.893.283.799.609.09
ECTECA Marcellu20190408A71.0345.9946.5845.68-0.590.30
EDConsolidated20190408A2.422.060.610.981.451.08
EDCDirexion Dai20190408ETF5.643.252.132.051.131.20
EDENiShares MSCI20190408ETF17.7235.2335.5535.14-0.310.10
EDITEditas Medic20190408A16.1115.207.538.297.686.91
EDIVSPDR S&P Eme20190408ETF15.0713.031.842.2111.1910.83
EDNTEdison Natio20190408A209.87179.87180.32180.32-0.45-0.45
EDOGALPS Emergin20190408ETF39.1222.5120.1119.412.403.10
EDOWFirst Trust20190408ETF25.6519.4919.1419.490.350.00
EDRYEuroDry Ltd.20190408A567.76246.22201.28233.6244.9412.60
EDUCEducational20190408A391.19169.81168.15169.811.660.00
EDVVanguard Wor20190408ETF4.842.962.432.390.530.57
EDZDirexion Dai20190408ETF4.043.562.031.731.521.83
EEEl Paso Elec20190408A12.615.421.551.713.873.71
EEFTEuronet Worl20190408A10.169.601.502.058.107.56
EEHELEMENTS Lin20190408ETN466.90
EELVInvesco S&P20190408ETF15.456.243.954.512.291.73
EEMiShares MSCI20190408ETF2.262.711.521.781.190.93
EEMAiShares MSCI20190408ETF21.7613.9912.6411.371.362.62
EEMDAAM S&P Emer20190408ETF39.4725.1325.2025.20-0.07-0.07
EEMOInvesco S&P20190408ETF43.2243.2242.8143.080.410.14
EEMSiShares MSCI20190408ETF21.7513.7712.3512.691.421.08
EEMViShares Edge20190408ETF1.891.700.830.880.860.82
EESWisdomTree U20190408ETF13.177.825.875.831.961.99
EETProShares Ul20190408ETF63.7430.0326.4926.493.543.54
EEVProShares Tr20190408ETF5.893.061.231.121.831.94
EEXEmerald Hold20190408A26.3511.825.004.976.816.85
EFAiShares MSCI20190408ETF1.511.490.941.170.550.32
EFADProShares MS20190408ETF17.717.407.407.510.01-0.10
EFASGlobal X MSC20190408ETF42.3725.8825.8825.880.000.00
EFAViShares Edge20190408ETF1.401.271.191.180.080.09
EFAXSPDR MSCI EA20190408ETF27.0327.5928.4227.59-0.840.00
EFCEllington Fi20190408A10.326.671.982.014.694.66
EFGiShares MSCI20190408ETF4.633.714.044.09-0.33-0.39
EFNLiShares MSCI20190408ETF20.6237.2335.9836.371.250.86
EFOProShares Ul20190408ETF60.412.120.382.121.740.00
EFOIEnergy Focus20190408A154.95226.33182.75191.6943.5834.63
EFSCEnterprise F20190408A19.7115.457.978.577.486.88
EFUProShares Tr20190408ETF36.5327.5731.1627.57-3.590.00
EFViShares MSCI20190408ETF2.011.821.171.230.660.60
EFXEquifax, Inc20190408A5.463.011.041.301.971.71
EFZProShares Tr20190408ETF6.437.186.857.230.33-0.05
EGANeGain Corpor20190408A27.2820.393.565.6616.8414.73
EGBNEagle Bancor20190408A21.616.992.262.684.734.31
EGHT8x8, Inc. Co20190408A7.654.521.191.423.333.10
EGLEEagle Bulk S20190408A35.6228.5314.5112.6814.0215.88
EGOEldorado Gol20190408A21.6019.289.4611.979.817.30
EGOVNIC Inc20190408A9.5946.541.704.9344.8441.61
EGPEastGroup Pr20190408A14.445.123.113.112.022.01
EGPTVanEck Vecto20190408ETF134.9263.9659.1147.844.8516.12
EGRXEagle Pharma20190408A38.7517.754.815.3012.9412.46
EGYVaalco Energ20190408A43.4937.0821.4422.6315.5714.41
EHCEncompass He20190408A6.682.670.571.062.101.61
EHTHeHealth, Inc20190408A24.2716.484.295.4512.1811.03
EIDOiShares MSCI20190408ETF3.835.98-0.180.776.205.23
EIDXEidos Therap20190408A122.0267.3451.7858.7315.568.60
EIGEmployers Ho20190408A12.926.882.503.194.383.69
EIGIEndurance In20190408A23.2616.361.944.8814.4211.49
EIGREiger BioPha20190408A47.7196.0430.4630.6465.5865.40
EIRLiShares MSCI20190408ETF36.7625.3325.1525.290.070.06
EISiShares MSCI20190408ETF23.5315.68-13.53-13.5729.2129.25
EIXEdison Inter20190408A3.322.702.642.520.060.18
EKARIdeanomics N20190408ETF35.3835.0235.1735.17-0.15-0.15
EKSOEkso Bionics20190408A67.3347.3031.5534.3115.7513.00
ELThe Estee La20190408A4.263.740.560.973.182.77
ELANElanco Anima20190408A4.153.540.030.323.513.22
ELDWisdomTree E20190408ETF29.4612.5910.6010.741.991.85
ELFe.l.f. Beaut20190408A15.7514.99-4.070.3719.0614.62
ELGXEndologix In20190408A30.0922.329.5913.6212.748.75
ELLOEllomay Capi20190408A530.57217.33173.66209.8743.677.46
ELMDElectromed,20190408A184.9567.2266.6666.660.560.56
ELOXEloxx Pharma20190408A228.8872.5469.6769.672.872.87
ELSEquity Lifes20190408A6.443.070.380.602.692.46
ELSEElectro-Sens20190408A623.17
ELTKEltek Ltd20190408A541.431704.111269.191277.71434.92426.40
ELVTElevate Cred20190408A60.6726.999.1310.4217.8516.57
ELYCallaway Gol20190408A6.764.991.511.593.483.39
EMAGVanEck Vecto20190408ETF139.7018.2218.2218.220.000.00
EMANeMagin Corpo20190408A172.95166.20202.91199.99-36.70-33.79
EMBiShares J.P.20190408ETF0.931.260.730.760.530.50
EMBHiShares Inte20190408ETF31.6433.7433.2833.410.460.33
EMCBWisdomTree E20190408ETF79.6196.4192.1893.234.234.03
EMCFEmclaire Fin20190408A354.27221.53221.53221.530.000.00
EMCGWisdomTree E20190408ETF45.3332.3232.3232.320.000.00
EMDVProShares MS20190408ETF21.1119.758.298.3011.4611.45
EMEEMCOR Group,20190408A9.224.010.151.273.862.75
EMFMGlobal X MSC20190408ETF27.3638.5030.4925.138.0113.37
EMGFiShares Edge20190408ETF16.945.275.165.340.11-0.06
EMHYiShares J.P.20190408ETF5.102.752.212.160.540.58
EMIFiShares Emer20190408ETF42.7723.2823.2823.280.000.00
EMIHXtrackers Em20190408ETF201.94
EMKREmcore Corp20190408A45.7638.2715.8519.8322.4218.44
EMLEastern Comp20190408A176.4138.6133.5934.565.014.05
EMLCVanEck Vecto20190408ETF2.972.581.561.311.021.28
EMLPFirst Trust20190408ETF4.244.733.744.121.000.62
EMMFWisdomTree E20190408ETF31.4912.965.7710.087.192.88
EMMSEmmis Commun20190408A615.82193.14193.14193.140.000.00
EMNEastman Chem20190408A4.102.47-0.030.742.501.73
EMPEntergy Miss20190408A25.0420.5120.5120.510.000.00
EMQQEMQQ The Eme20190408ETF9.6011.134.468.676.672.46
EMREmerson Elec20190408A1.961.790.911.130.880.66
EMSGXtrackers MS20190408ETF36.007.4411.1611.16-3.72-3.72
EMSHProShares Sh20190408ETF50.9488.4488.4488.440.000.00
EMTLSPDR DoubleL20190408ETF23.179.038.778.770.260.26
EMTYProShares De20190408ETF20.12232.73232.19232.190.550.55
EMXEMX Royalty20190408A96.74101.47101.47101.470.000.00
EMXCiShares MSCI20190408ETF36.4154.1254.1254.120.000.00
ENBEnbridge, In20190408A2.732.510.690.891.821.62
ENBLENABLE MIDST20190408A11.408.103.233.864.874.24
ENDPEndo Interna20190408A12.2110.343.033.977.316.37
ENFRAlerian Ener20190408ETF34.7944.3237.1841.477.142.85
ENGENGlobal Cor20190408A373.10214.88191.46191.6423.4223.24
ENLCENLINK MIDST20190408A8.217.163.954.063.213.10
ENLVEnlivex Ther20190408A507.22266.12207.36211.2658.7654.86
ENOBEnochian Bio20190408A150.4778.6049.7352.8328.8625.77
ENORiShares MSCI20190408ETF18.1122.3211.8910.7810.4411.54
ENPHEnphase Ener20190408A10.399.35-0.721.6710.077.70
ENREnergizer Ho20190408A7.144.182.282.921.901.27
ENSEnerSys, Inc20190408A12.905.610.861.364.754.26
ENSGThe Ensign G20190408A16.198.830.501.248.347.59
ENSVEnservco Cor20190408A236.90152.12129.03126.5223.0925.60
ENTGlobal Eagle20190408A111.84139.8093.36106.2646.4733.57
ENTAEnanta Pharm20190408A41.6717.419.0711.808.555.81
ENTGEntegris Inc20190408A4.733.680.491.423.192.27
ENTRERShares Ent20190408ETF24.2619.7719.7719.770.000.00
ENTXEntera Bio L20190408A909.02407.97407.97407.970.000.00
ENVENVESTNET, I20190408A15.227.203.253.523.943.68
ENVAEnova Intern20190408A19.548.603.544.035.054.57
ENZEnzo Biochem20190408A59.3531.1019.0023.2412.107.86
ENZLiShares Trus20190408ETF27.7830.3328.2628.422.071.91
EOGEOG Resource20190408A3.503.251.881.961.371.29
EOLSEvolus, Inc.20190408A47.8230.0914.0815.1316.0114.97
EPAMEPAM SYSTEMS20190408A15.065.772.263.673.512.10
EPAYBottomline T20190408A18.809.413.123.726.295.69
EPCEdgewell Per20190408A7.704.530.921.983.622.56
EPDEnterprise P20190408A3.462.771.961.410.811.35
EPHEiShares MSCI20190408ETF4.7118.266.657.2611.6211.11
EPIWisdomTree I20190408ETF3.823.301.271.632.021.66
EPIXESSA Pharma20190408A380.53440.46432.74432.747.727.72
EPMEvolution Pe20190408A26.6524.456.888.4017.5716.05
EPOLiShares MSCI20190408ETF4.655.112.423.902.551.08
EPPiShares MSCI20190408ETF2.231.991.681.620.310.37
EPREPR Properti20190408A7.494.002.062.021.941.98
EPRFInnovator S&20190408ETF37.58192.43269.61245.16-77.18-52.73
EPRTEssential Pr20190408A14.006.132.332.923.813.21
EPSWisdomTree U20190408ETF16.008.404.767.693.640.71
EPSNEpsilon Ener20190408A976.26798.69798.69798.690.000.00
EPUiShares MSCI20190408ETF5.383.981.741.712.242.27
EPVProShares Ul20190408ETF21.8016.8816.1117.190.77-0.31
EPZMEpizyme, Inc20190408A25.6616.559.4211.427.145.14
EQEquillium, I20190408A562.66279.61206.41242.2373.2037.37
EQALInvesco Russ20190408ETF4.542.960.350.152.612.81
EQBKEquity Bancs20190408A55.3226.0811.2712.0414.8114.05
EQCEquity Commo20190408A4.692.780.861.521.921.27
EQHEquitable Ho20190408A4.814.171.581.622.592.54
EQIXEquinix, Inc20190408A9.265.011.851.933.163.04
EQLALPS Equal S20190408ETF7.805.155.996.75-0.84-1.60
EQMEQM Midstrea20190408A12.235.881.722.144.163.74
EQREquity Resid20190408A3.772.080.911.171.180.91
EQRRProShares Eq20190408ETF15.7813.70293.32293.32-279.62-279.62
EQSEquus Total20190408A263.95251.14251.14251.140.000.00
EQTEQT CORP20190408A5.065.052.292.592.752.46
EQWLInvesco S&P20190408ETF22.6719.5319.6119.63-0.08-0.10
ERAERA GROUP IN20190408A46.3420.540.992.7219.5417.82
ERFEnerplus Cor20190408A11.2210.550.871.449.689.11
ERIEldorado Res20190408A13.3611.260.740.9510.5210.31
ERIEErie Indemni20190408A20.899.074.535.714.543.36
ERIIEnergy Recov20190408A21.7813.306.887.406.425.90
ERMEquityCompas20190408ETF34.8532.0530.6730.671.381.38
EROSEROS INTERNA20190408A22.4010.681.733.838.956.85
ERSXERShares Non20190408ETF100.3388.1288.1288.120.000.00
ERUSiShares MSCI20190408ETF3.122.951.201.631.761.32
ERXDirexion Dai20190408ETF4.154.310.981.423.332.89
ERYDirexion Dai20190408ETF9.414.99-0.250.075.234.91
ESEversource E20190408A1.951.830.750.831.081.00
ESBKElmira Savin20190408A247.0286.8956.4369.9530.4616.94
ESCAEscalade Inc20190408A363.68185.39185.41185.39-0.010.00
ESEESCO Technol20190408A19.987.252.263.984.983.27
ESEAEuroseas Ltd20190408A311.69254.09223.74258.1130.35-4.02
ESGFlexShares T20190408ETF5.2410.147.157.632.992.51
ESGDiShares Trus20190408ETF6.753.841.992.251.851.59
ESGEiShares, Inc20190408ETF19.569.807.387.852.421.95
ESGGFlexShares S20190408ETF23.8026.3126.3126.310.000.00
ESGNColumbia Sus20190408ETF97.6271.0369.2869.101.741.93
ESGREnstar Group20190408A63.5870.4063.7765.086.635.32
ESGSColumbia Sus20190408ETF43.36
ESGUiShares Trus20190408ETF7.216.124.044.542.071.58
ESGVVanguard ESG20190408ETF5.613.985.763.93-1.780.05
ESIElement Solu20190408A10.058.323.634.264.694.05
ESLTElbit System20190408A67.4236.8336.9136.90-0.07-0.07
ESMLiShares ESG20190408ETF11.5170.6035.1738.7035.4331.90
ESNTEssent Group20190408A7.953.981.292.192.691.79
ESPEspey Mfg. &20190408A231.4119.5719.5719.570.000.00
ESPOVanEck Vecto20190408ETF21.0521.4227.0421.38-5.620.04
ESPREsperion The20190408A27.8516.886.097.5910.799.28
ESQEsquire Fina20190408A375.16240.42213.35222.0127.0818.42
ESRTEMPIRE STATE20190408A6.385.994.674.261.321.73
ESSEssex Proper20190408A8.694.011.812.422.201.59
ESSAESSA Bancorp20190408A209.4282.1582.1582.150.000.00
ESTAEstablishmen20190408A149.50147.32108.6297.1038.7050.21
ESTCElastic N.V.20190408A17.988.463.665.654.812.81
ESTEEarthstone E20190408A36.7219.84-2.67-1.2422.5421.11
ESXBCommunity Ba20190408A189.9756.459.8710.4946.5845.96
ETEnergy Trans20190408A6.365.881.932.783.963.11
ETFCE*Trade Fina20190408A2.814.050.960.823.103.24
ETHEthan Allen20190408A11.346.020.761.825.264.20
ETHOETF Managers20190408ETF19.0212.651.922.0410.7310.61
ETMEntercom Com20190408A16.3315.527.615.017.9110.51
ETNEaton Corpor20190408A2.322.632.331.660.300.97
ETONEton Pharmac20190408A294.07128.05100.55100.5527.5027.50
ETREntergy Corp20190408A2.772.881.141.021.741.86
ETRNEquitrans Mi20190408A6.613.870.210.123.633.75
ETSYEtsy, Inc.20190408A8.446.491.552.014.954.49
ETTXEntasis Ther20190408A271.39197.18198.09198.09-0.91-0.91
EUDGWisdomTree E20190408ETF32.0621.2021.2021.200.000.00
EUDVProShares MS20190408ETF29.5324.3010.2610.2614.0514.05
EUFNiShares MSCI20190408ETF5.276.471.391.415.085.06
EUMProShares Tr20190408ETF5.584.783.283.251.501.53
EUMFWisdomTree E20190408ETF47.2548.3627.5248.3620.840.00
EUMViShares Edge20190408ETF15.4613.5113.3813.440.130.07
EURLDirexion Dai20190408ETF10.108.762.941.765.827.00
EURNEURONAV NV20190408A11.809.054.315.094.733.95
EURZXtrackers Eu20190408ETF38.1827.0927.0927.090.000.00
EUSAiShares MSCI20190408ETF5.162.703.033.12-0.33-0.42
EUSCWisdomTree E20190408ETF10.707.654.904.902.752.75
EVEaton Vance20190408A5.003.581.491.692.091.89
EVAEnviva Partn20190408A21.4112.678.388.974.303.70
EVBGEverbridge,20190408A23.4815.110.605.6814.519.43
EVBNEvans Bancor20190408A204.54127.15126.80126.820.360.33
EVCEntravision20190408A32.5922.4919.8520.032.642.46
EVEREverQuote, I20190408A196.67299.45137.50141.25161.95158.20
EVFMEvofem Biosc20190408A398.34279.37252.37255.4227.0023.95
EVGNEVOGENE LTD.20190408A215.51228.82236.03194.68-7.2134.15
EVHEvolent Heal20190408A12.8323.2514.4519.168.804.09
EVIEVI Industri20190408A81.6071.83-26.10-28.9697.93100.79
EVKEver-Glory I20190408A19895.0113744.0913744.0913744.090.000.00
EVLOEvelo Biosci20190408A328.90167.48142.55135.5824.9431.90
EVOKEvoke Pharma20190408A51.7053.6949.6340.194.0613.50
EVOLEvolving Sys20190408A379.44196.70186.46186.4610.2410.24
EVOPEVO Payments20190408A31.5042.7417.1616.2825.5826.46
EVREvercore Inc20190408A11.556.771.982.374.794.39
EVRGEvergy, Inc.20190408A4.533.992.132.561.861.43
EVRIEveri Holdin20190408A11.0110.622.623.378.007.25
EVTCEVERTEC, INC20190408A11.345.121.942.523.182.60
EVXVanEck Vecto20190408ETF46.6444.7344.7344.730.000.00
EWEdwards Life20190408A6.403.380.571.132.812.25
EWAiShares MSCI20190408ETF4.624.161.111.513.052.65
EWBCEast-West Ba20190408A7.1011.773.422.408.359.37
EWCiShares MSCI20190408ETF3.542.911.932.090.970.81
EWCOInvesco Exch20190408ETF18.009.389.389.380.000.00
EWDiShares MSCI20190408ETF3.203.391.311.652.081.74
EWGiShares MSCI20190408ETF3.583.162.002.261.150.89
EWGSiShares MSCI20190408ETF22.6720.3520.3520.350.000.00
EWHiShares MSCI20190408ETF3.723.171.711.981.461.18
EWIiShares MSCI20190408ETF3.542.491.571.830.920.66
EWJiShares MSCI20190408ETF1.811.440.590.770.850.66
EWJEiShares MSCI20190408ETF10.87
EWJViShares MSCI20190408ETF11.93
EWKiShares MSCI20190408ETF20.817.036.606.600.430.43
EWLiShares MSCI20190408ETF2.802.281.061.111.221.16
EWMiShares MSCI20190408ETF3.355.413.303.492.131.95
EWMCInvesco S&P20190408ETF19.6114.4714.1314.470.340.00
EWNiShares MSCI20190408ETF3.262.962.471.950.491.01
EWOiShares MSCI20190408ETF19.179.988.588.671.401.31
EWPiShares MSCI20190408ETF3.412.641.461.521.191.12
EWQiShares MSCI20190408ETF3.313.252.072.321.180.92
EWREInvesco S&P20190408ETF21.2511.4710.1810.401.291.08
EWSiShares MSCI20190408ETF4.094.332.252.572.081.76
EWSCInvesco S&P20190408ETF45.0722.9422.9422.940.000.00
EWTiShares MSCI20190408ETF2.842.151.141.291.010.86
EWUiShares MSCI20190408ETF2.962.621.491.651.130.96
EWUSiShares MSCI20190408ETF51.3344.0144.3744.41-0.36-0.40
EWVProShares Tr20190408ETF88.8253.5953.5953.590.000.00
EWWiShares MSCI20190408ETF2.172.160.990.981.171.18
EWXSPDR S&P Eme20190408ETF7.614.904.114.530.790.37
EWYiShares MSCI20190408ETF1.611.500.350.501.151.00
EWZiShares MSCI20190408ETF2.362.450.600.781.851.67
EWZSiShares MSCI20190408ETF46.0222.5214.4314.748.097.78
EXASExact Scienc20190408A10.459.246.557.012.682.23
EXCExelon Corpo20190408A2.033.221.771.811.451.41
EXELExelixis Inc20190408A4.866.714.243.932.482.79
EXFOEXFO INC.20190408A46.8844.8217.9616.1326.8528.69
EXIiShares Glob20190408ETF19.9812.6311.9512.240.680.39
EXKEndeavour Si20190408A40.0936.1417.0519.8319.0816.30
EXLSExlService H20190408A30.6419.69-0.290.2119.9819.48
EXPEagle Materi20190408A9.915.572.052.473.523.10
EXPDExpeditors I20190408A3.784.702.612.882.122.25
EXPEExpedia Grou20190408A5.164.680.983.293.701.39
EXPIeXp World Ho20190408A77.0479.5152.9752.6726.5326.83
EXPOExponent Inc20190408A14.707.774.045.023.732.74
EXPRExpress, Inc20190408A23.8675.7368.6869.497.086.79
EXRExtra Space20190408A5.893.191.972.121.221.07
EXTNExterran Cor20190408A31.1111.836.787.015.054.82
EXTRExtreme Netw20190408A13.5631.245.735.5325.5225.76
EYENational Vis20190408A18.407.605.785.221.822.39
EYEGEyegate Phar20190408A204.92170.00155.10155.1014.9014.90
EYENEyenovia, In20190408A169.3867.8634.6341.0033.2326.86
EYESSecond Sight20190408A47.8939.0825.5329.2013.559.87
EYLDCambria Emer20190408ETF63.6361.2453.4258.367.832.89
EYPTEyePoint Pha20190408A68.58120.9528.6736.3392.2884.63
EZAiShares MSCI20190408ETF2.371.810.720.801.101.01
EZJProShares Ul20190408ETF136.27136.36136.36136.360.000.00
EZMWisdomTree U20190408ETF7.404.583.323.561.261.02
EZPWEzcorp Inc20190408A22.6040.336.036.0034.3034.33
EZUiShare MSCI20190408ETF2.522.090.750.811.341.28
FFord Motor C20190408A10.799.324.465.094.864.22
FAARFirst Trust20190408ETF32.3914.5713.5013.021.071.55
FABFirst Trust20190408ETF36.9810.6310.1710.990.46-0.36
FADFirst Trust20190408ETF24.229.489.729.77-0.24-0.29
FAFFirst Americ20190408A6.566.283.291.712.994.57
FALNiShares Fall20190408ETF30.9026.0220.6720.595.345.42
FAMIFarmmi, Inc.20190408A161.88103.1172.1567.9230.9735.19
FANFirst Trust20190408ETF11.858.136.227.021.911.11
FANGDiamondback20190408A6.1412.9110.0610.142.852.77
FARMFarmer Bros20190408A44.9959.9819.1223.1240.8536.86
FAROFaro Technol20190408A40.6514.353.764.7110.599.64
FASDirexion Dai20190408ETF3.952.391.230.431.161.96
FASTFastenal Co20190408A2.285.550.851.184.704.37
FATFAT Brands I20190408A199.82251.52257.49257.49-5.97-5.97
FATEFate Therape20190408A25.7116.984.665.6212.3111.35
FAUSFirst Trust20190408ETF34.25
FAZDirexion Dai20190408ETF11.359.893.313.966.585.93
FBFacebook, In20190408A1.591.571.100.820.470.75
FBCFlagstar Ban20190408A12.154.992.182.432.812.57
FBGXUBS AG FI En20190408ETN39.3237.867.7713.7030.0924.20
FBHSFORTUNE BRAN20190408A3.182.600.630.591.972.02
FBIOFortress Bio20190408A90.9869.91-14.33-22.4284.2592.34
FBIZFirst Busine20190408A128.5345.9141.6341.634.274.27
FBKFB Financial20190408A42.3316.6312.2013.394.433.24
FBMFoundation B20190408A31.7427.9211.5614.4116.3613.51
FBMSFirst Bancsh20190408A108.0156.5051.5751.454.935.05
FBNCFirst Bancor20190408A26.9415.874.564.8511.3111.02
FBNDFidelity Tot20190408ETF2.401.680.780.890.910.79
FBPFirst BanCor20190408A9.007.514.034.083.483.43
FBSSFauquier Ban20190408A591.87580.68580.68580.680.000.00
FBTFirst Trust20190408ETF8.414.331.391.892.952.45
FBZFirst Trust20190408ETF46.8729.5821.2821.288.308.29
FCFranklin Cov20190408A70.1043.5836.3332.707.2510.88
FCAFirst Trust20190408ETF164.2879.2579.2579.250.000.00
FCALFirst Trust20190408ETF22.6013.1210.7710.772.362.36
FCANFirst Trust20190408ETF23.1719.4716.7516.752.722.72
FCAPFirst Capita20190408A411.69185.73194.85193.42-9.11-7.69
FCAUFIAT CHRYSLE20190408A6.345.080.611.384.473.70
FCBCFirst Commun20190408A58.8430.8411.2916.1819.5514.66
FCBPFirst Choice20190408A119.1949.4741.6241.627.857.85
FCCOFirst Commun20190408A242.0372.2949.5359.9222.7612.38
FCCY1st Constitu20190408A151.65166.51131.53131.5334.9834.98
FCEFFirst Trust20190408ETF27.4726.0731.6820.30-5.615.77
FCELFuelCell Ene20190408A85.34180.5974.9277.84105.68102.76
FCFFirst Common20190408A8.337.062.983.594.083.47
FCFSFirstCash, I20190408A20.8913.015.976.647.046.37
FCGFirst Trust20190408ETF5.925.893.633.412.262.48
FCNFTI Consulti20190408A13.926.372.192.664.183.71
FCNCAFirst Citize20190408A46.4223.2419.6119.973.643.27
FCOMFidelity MSC20190408ETF6.796.135.175.200.960.93
FCORFidelity Cor20190408ETF8.007.624.304.303.313.31
FCPTFour Corners20190408A9.905.331.282.114.063.22
FCTRFirst Trust20190408ETF26.2013.4613.4613.460.000.00
FCVTFirst Trust20190408ETF18.0316.6916.6117.050.08-0.36
FCXFreeport-McM20190408A7.367.023.273.473.753.55
FDBCFidelity D &20190408A512.49400.21400.07400.210.140.00
FDDFirst Trust20190408ETF7.817.016.367.010.660.00
FDEFFirst Defian20190408A111.9930.6013.0511.0517.5519.55
FDEMFidelity Tar20190408ETF17.614.654.424.420.230.23
FDEVFidelity Tar20190408ETF16.3413.881.89-1.8411.9915.73
FDHYFidelity Hig20190408ETF21.0054.7950.3349.214.455.57
FDISFidelity MSC20190408ETF4.002.571.861.960.700.60
FDIVFirst Trust20190408ETF26.6717.1717.1717.170.000.00
FDLFirst Trust20190408ETF3.382.321.411.970.910.35
FDLOFidelity Low20190408ETF8.5610.8711.8512.44-0.99-1.57
FDMFirst Trust20190408ETF9.3110.309.9610.210.340.09
FDMOFidelity Mom20190408ETF14.379.94-3.49-3.4313.4413.38
FDNFirst Trust20190408ETF2.442.240.190.752.051.49
FDNIFirst Trust20190408ETF60.6341.6430.1430.1411.5011.50
FDPFresh Del Mo20190408A20.7110.781.472.429.318.36
FDRRFidelity Div20190408ETF11.2810.712.752.767.967.95
FDSFactset Rese20190408A11.265.533.733.711.811.82
FDTFirst Trust20190408ETF12.5610.189.909.770.280.41
FDTSFirst Trust20190408ETF40.0836.6236.6236.620.000.00
FDUSFidus Invest20190408A25.1719.8311.9510.207.949.89
FDVVFidelity Hig20190408ETF10.217.623.303.424.324.20
FDXFedEx Corpor20190408A3.712.010.640.911.361.10
FEFirstEnergy20190408A2.612.711.531.651.181.06
FEIMFrequency El20190408A197.18163.68158.12158.125.565.56
FEMFirst Trust20190408ETF6.3410.544.103.766.446.78
FEMBFirst Trust20190408ETF32.0011.7211.0811.720.650.00
FEMSFirst Trust20190408ETF40.5026.4114.0221.9512.394.46
FENCFennec Pharm20190408A189.7793.7985.6682.748.1311.05
FENYFidelity MSC20190408ETF5.604.552.692.861.861.69
FEPFirst Trust20190408ETF5.392.972.612.540.360.43
FETFORUM ENERGY20190408A19.7718.454.137.6414.3110.82
FEULCredit Suiss20190408ETN44.1922.9823.0722.98-0.100.00
FEUZFirst Trust20190408ETF35.1320.429.889.8810.5410.54
FEXFirst Trust20190408ETF4.925.544.945.110.600.43
FEYEFireEye, Inc20190408A6.195.500.131.295.364.20
FEZSPDR EURO ST20190408ETF2.662.480.440.602.031.88
FFFuture Fuel20190408A19.7213.872.264.2011.619.68
FFBCFirst Financ20190408A11.7637.68-2.55-2.9240.2440.61
FFBWFFBW, Inc. C20190408A230.63103.27103.27103.270.000.00
FFEUBarclays ETN20190408ETN39.6328.7326.7426.751.981.98
FFGFBL Financia20190408A81.6129.3223.2123.266.116.06
FFHGFormula Foli20190408ETF36.5113.5612.5512.551.011.01
FFHLFuwei Films20190408A441.51320.36297.97287.6322.4032.73
FFICFlushing Fin20190408A26.1524.205.615.8318.5918.37
FFINFirst Financ20190408A14.956.282.382.073.914.22
FFIUUVA Unconstr20190408ETF56.4652.3652.3652.360.000.00
FFIVF5 Networks20190408A6.743.351.171.372.181.99
FFNWFirst Financ20190408A192.51129.35128.36128.361.000.99
FFRFirst Trust20190408ETF30.0014.5814.5814.580.000.00
FFSGFormulaFolio20190408ETF44.1811.1511.1511.150.000.00
FFTGFormulaFolio20190408ETF46.7821.8421.9321.84-0.090.00
FFTIFormulaFolio20190408ETF23.4514.5414.0514.050.490.49
FFTYInnovator IB20190408ETF4.286.923.151.633.785.31
FFWMFirst Founda20190408A22.1620.4914.2114.256.286.23
FGFGL Holdings20190408A12.648.794.225.004.573.72
FGBIFIRST GUARAN20190408A190.61160.86164.05164.17-3.20-3.31
FGDFirst Trust20190408ETF10.498.502.290.006.218.50
FGENFibroGen, In20190408A22.9938.16-1.97-1.2740.1339.43
FGMFirst Trust20190408ETF16.398.196.188.192.020.00
FHBFirst Hawaii20190408A4.7011.960.403.0911.618.94
FHKFirst Trust20190408ETF77.4474.1774.1774.170.000.00
FHLCFidelity MSC20190408ETF3.6916.0115.6015.640.420.37
FHNFirst Horizo20190408A6.885.642.613.523.022.12
FIFRANKS INTER20190408A16.4211.127.678.093.443.02
FIBKFirst Inters20190408A12.3714.265.885.308.388.95
FIBRiShares Edge20190408ETF6.486.316.556.57-0.24-0.26
FICOFair Isaac C20190408A16.308.502.793.885.714.63
FIDFirst Trust20190408ETF135.1990.1675.9883.8914.186.26
FIDIFidelity Int20190408ETF20.2710.6010.6010.600.000.00
FIDUFidelity MSC20190408ETF4.705.704.384.571.321.13
FIEEFI Enhanced20190408ETN43.0924.3120.2520.254.064.06
FIHDUBS AG FI En20190408ETN48.7318.0318.2818.26-0.25-0.24
FILLiShares MSCI20190408ETF31.3135.2911.2911.1524.0024.14
FINXGlobal X Fun20190408ETF18.5515.555.706.259.869.31
FISFidelity Nat20190408A2.281.400.770.770.630.63
FISIFinancial In20190408A76.8437.4429.3629.788.087.66
FISVFiserv Inc20190408A1.672.902.302.330.590.57
FITFitbit, Inc.20190408A16.7613.326.526.226.807.10
FITBFifth Third20190408A3.775.090.441.304.653.80
FIVAFidelity Int20190408ETF61.4918.6714.8614.863.823.82
FIVEFive Below,20190408A9.516.723.164.923.561.80
FIVGDefiance Nex20190408ETF6.585.015.135.15-0.12-0.14
FIVNFIVE9, INC.20190408A17.1211.674.235.597.446.08
FIWFirst Trust20190408ETF10.2010.3210.1010.270.220.06
FIXComfort Syst20190408A13.826.582.602.393.984.19
FIXDFirst Trust20190408ETF5.743.442.772.860.670.58
FIXXHomology Med20190408A103.4145.6128.6631.4916.9514.12
FIYYBarclays ETN20190408ETN27.8424.3925.1023.90-0.710.49
FIZZNational Bev20190408A14.248.244.214.324.033.92
FJPFirst Trust20190408ETF20.3611.3011.4411.22-0.140.08
FKOFirst Trust20190408ETF55.5775.57-13.3653.7688.9321.82
FKUFirst Trust20190408ETF42.536.546.546.540.000.00
FLFoot Locker,20190408A3.842.44-0.730.103.172.34
FLAGFLAG-Forensi20190408ETF74.4634.7828.9028.295.886.48
FLATiPath US Tre20190408ETF615.52
FLAXFranklin FTS20190408ETF45.6422.1322.1322.130.000.00
FLBLFranklin Lib20190408ETF28.505.145.145.140.000.00
FLBRFranklin FTS20190408ETF38.2666.5031.9167.8934.59-1.39
FLCAFranklin FTS20190408ETF52.1124.9615.6615.249.309.73
FLCHFranklin FTS20190408ETF25.2123.7911.4623.2512.330.54
FLCOFranklin Lib20190408ETF22.610.00
FLDMFluidigm Cor20190408A21.2027.6113.3710.2414.3717.37
FLDRFidelity Low20190408ETF4.092.45-0.270.022.732.43
FLEEFranklin FTS20190408ETF9.6212.5612.5612.560.000.00
FLEHFranklin FTS20190408ETF33.2734.1634.1634.160.000.00
FLEUBarclays ETN20190408ETN54.6725.1325.1325.130.000.00
FLEXFlex Ltd. Or20190408A9.448.231.921.976.316.26
FLFRFranklin FTS20190408ETF5.643.493.493.490.000.00
FLGBFranklin FTS20190408ETF21.3114.1914.1914.190.000.00
FLGECredit Suiss20190408ETN31.4128.7528.7328.780.02-0.04
FLGRFranklin FTS20190408ETF12.0312.1517.5017.54-5.35-5.39
FLGTFulgent Gene20190408A416.78266.27260.91260.915.365.36
FLHKFranklin FTS20190408ETF26.1015.0317.7716.40-2.74-1.37
FLHYFranklin Lib20190408ETF35.2830.2830.2830.280.000.00
FLIAFranklin Lib20190408ETF38.1940.6240.6240.620.000.00
FLICFirst of Lon20190408A22.0510.96-1.16-0.6312.1311.60
FLINFranklin FTS20190408ETF90.2738.1256.7338.12-18.610.00
FLIRFlir Systems20190408A5.347.721.587.016.140.71
FLIYFranklin FTS20190408ETF12.626.966.966.960.000.00
FLJHFranklin FTS20190408ETF64.1227.136.7527.1320.380.00
FLJPFranklin FTS20190408ETF11.4216.8315.9115.910.910.91
FLKRFranklin FTS20190408ETF44.7037.0951.6137.09-14.510.00
FLLFull House R20190408A179.98153.59163.12148.34-9.535.25
FLLAFranklin FTS20190408ETF27.9120.0923.7523.75-3.66-3.66
FLLVFranklin Lib20190408ETF32.248.218.218.210.000.00
FLMBFranklin Lib20190408ETF35.7935.4635.4635.460.000.00
FLMIFranklin Lib20190408ETF48.2528.9228.9228.920.000.00
FLMNFalcon Miner20190408A84.5666.2724.0230.2342.2536.04
FLMXFranklin FTS20190408ETF38.1238.4914.7538.4923.740.00
FLNFirst Trust20190408ETF39.6614.45-1.55-1.5516.0016.00
FLNTFluent, Inc.20190408A26.3521.50-0.654.3722.1417.14
FLOFlowers Food20190408A5.283.991.761.522.232.47
FLOTiShares Floa20190408ETF1.972.732.712.710.020.02
FLOWSPX FLOW, In20190408A20.0113.276.597.246.686.03
FLQDFranklin Lib20190408ETF23.943.933.933.930.000.00
FLQEFranklin Lib20190408ETF23.556.826.826.820.000.00
FLQGFranklin Lib20190408ETF8.980.000.000.000.000.00
FLQHFranklin Lib20190408ETF24.8325.9825.9825.980.000.00
FLQLFranklin Lib20190408ETF7.775.345.235.340.110.00
FLQMFranklin Lib20190408ETF18.2219.2015.5917.693.611.51
FLQSFranklin Lib20190408ETF18.0622.5419.7719.772.772.77
FLRFluor Corpor20190408A4.813.761.752.032.011.72
FLRNSPDR Bloombe20190408ETF3.284.072.142.141.941.94
FLRTPacific Glob20190408ETF73.55123.18171.13-35.45-47.95158.62
FLRUFranklin FTS20190408ETF62.7358.9959.0459.04-0.04-0.04
FLSFlowserve Co20190408A5.154.44-0.18-0.284.624.72
FLSAFranklin FTS20190408ETF36.7031.2231.2231.220.000.00
FLSWFranklin FTS20190408ETF124.287.507.507.500.000.00
FLTFleetCor Tec20190408A6.693.241.021.302.211.94
FLTBFidelity Lim20190408ETF9.388.135.427.012.701.11
FLTRVanEck Vecto20190408ETF4.246.546.276.270.260.26
FLTWFranklin FTS20190408ETF64.5025.7425.7425.740.000.00
FLWS1-800-FLOWER20190408A15.807.522.072.815.454.72
FLXNFlexion Ther20190408A23.2915.922.342.0513.5813.96
FLXSFlexsteel In20190408A108.6750.1631.7936.4418.3813.72
FLZAFranklin FTS20190408ETF30.4228.2928.2928.290.000.00
FMiShares MSCI20190408ETF12.128.536.757.761.790.77
FMAOFarmers & Me20190408A314.80161.74158.80154.792.946.95
FMATFidelity MSC20190408ETF5.484.634.885.05-0.25-0.42
FMBFirst Trust20190408ETF6.833.933.053.140.880.79
FMBHFirst Mid Ba20190408A117.3598.1072.1382.4825.9715.61
FMBIFirst Midwes20190408A9.9812.430.371.7812.0610.65
FMCFMC Corporat20190408A4.662.910.860.672.052.24
FMCIForum Merger20190408A34.9135.5934.7434.740.840.84
FMFFirst Trust20190408ETF25.4728.0021.4525.196.552.81
FMHIFirst Trust20190408ETF35.4133.7233.7233.720.000.00
FMKFirst Trust20190408ETF26.829.786.576.573.213.21
FMNBFarmers Nati20190408A62.2183.883.0530.2580.8353.63
FNFabrinet20190408A16.256.212.061.974.144.24
FNBF.N.B. Corp20190408A8.927.153.393.863.763.28
FNCBFNCB Bancorp20190408A63.2155.8942.2640.6413.6315.24
FNCLFidelity MSC20190408ETF4.034.002.452.371.551.63
FNDFloor & Deco20190408A10.755.621.772.303.853.32
FNDASchwab Funda20190408ETF5.864.133.234.710.90-0.57
FNDBSchwab Funda20190408ETF14.5916.8616.6416.450.220.41
FNDCSchwab Funda20190408ETF9.243.564.143.96-0.58-0.40
FNDESchwab Funda20190408ETF6.375.990.774.385.221.61
FNDFSchwab Funda20190408ETF4.322.812.742.720.070.09
FNDXSchwab Funda20190408ETF3.473.893.233.510.650.38
FNFFidelity Nat20190408A5.035.553.273.632.271.92
FNGDMicroSectors20190408ETN15.3113.3613.3211.560.041.80
FNGOMicroSectors20190408ETN12.0919.5919.5919.590.000.00
FNGUMicroSectors20190408ETN11.136.354.384.091.972.26
FNGZMicroSectors20190408ETN26.7942.969.349.3433.6133.61
FNHCFedNat Holdi20190408A33.7721.754.435.1117.3216.64
FNIFirst Trust20190408ETF14.1611.5111.4611.310.090.24
FNJNFinjan Holdi20190408A66.9154.1327.1729.1226.9625.01
FNKFirst Trust20190408ETF44.1528.2027.4228.090.780.12
FNKOFunko, Inc.20190408A22.7219.114.667.0514.4512.05
FNLCFirst Bancor20190408A195.84162.56164.16171.11-1.60-8.54
FNVFranco-Nevad20190408A4.053.191.371.491.831.70
FNWBFirst Northw20190408A126.9154.5639.2139.2115.3515.35
FNXFirst Trust20190408ETF18.9811.349.049.602.291.74
FNYFirst Trust20190408ETF36.6817.8512.4413.165.414.70
FOCSFocus Financ20190408A121.9338.4125.4025.6613.0112.75
FOEFerro Corpor20190408A7.495.332.862.782.472.55
FOLDAmicus Thera20190408A8.248.241.722.266.535.99
FONRFonar Corpor20190408A113.0262.8812.4813.7650.4049.11
FORForestar Gro20190408A112.2933.6928.5428.555.155.14
FORDForward Indu20190408A227.46143.8485.20111.5058.6432.34
FORKFuling Globa20190408A201.65115.0262.1568.1952.8646.83
FORMFormFactor I20190408A12.4615.968.467.197.508.76
FORRForrester Re20190408A86.1437.9128.4329.559.478.36
FOSLFossil Group20190408A10.068.102.570.175.537.94
FOVLiShares Focu20190408ETF9.296.636.636.630.000.00
FOXFox Corporat20190408A3.132.320.460.721.861.60
FOXAFox Corporat20190408A3.043.822.001.741.822.07
FOXFFox Factory20190408A22.3012.140.621.7411.5210.40
FPAFirst Trust20190408ETF96.6047.6247.0247.020.600.60
FPACFar Point Ac20190408A50.0549.7049.7049.700.000.00
FPAYFlexShopper,20190408A190.34130.5989.8899.8940.7130.70
FPEFirst Trust20190408ETF5.303.953.653.670.300.29
FPEIFirst Trust20190408ETF19.7115.1414.9614.960.170.17
FPHFive Point H20190408A24.6318.696.446.5212.2512.17
FPIFarmland Par20190408A38.1520.479.229.3911.2511.08
FPRXFive Prime T20190408A31.6114.0014.2415.40-0.24-1.40
FPXFirst Trust20190408ETF3.972.471.911.940.550.53
FPXEFirst Trust20190408ETF16.20
FPXIFirst Trust20190408ETF29.6834.5333.8933.890.650.65
FQALFidelity Qua20190408ETF9.577.036.376.900.660.13
FRFirst Indust20190408A4.213.680.731.122.952.57
FRAKVanEck Vecto20190408ETF41.0134.3432.7031.101.643.24
FRANFrancesca''s20190408A169.42130.7593.8893.1436.8637.60
FRBAFirst Bank20190408A93.9462.0158.4958.523.523.48
FRBKRepublic Fir20190408A41.4555.328.4311.6146.8943.71
FRCFirst Republ20190408A4.683.001.441.751.551.25
FRDFriedman Ind20190408A113.7049.9742.8241.637.158.34
FRELFidelity MSC20190408ETF6.1218.8815.3215.573.563.31
FRGIFiesta Resta20190408A24.4212.504.424.348.088.17
FRIFirst Trust20190408ETF6.399.606.787.802.821.80
FRLGLarge Cap Gr20190408ETN62.8048.4647.4247.441.041.02
FRMEFirst Mercha20190408A15.7710.275.726.944.563.33
FROFrontline Lt20190408A13.0912.975.465.537.527.44
FRPHFRP Holdings20190408A300.18207.8194.57110.19113.2497.62
FRPTFreshpet, In20190408A24.4710.161.993.248.176.92
FRTFederal Real20190408A8.003.000.961.182.041.83
FRTAForterra, In20190408A55.0327.217.808.7619.4018.45
FSBFranklin Fin20190408A33.4616.635.308.3111.338.33
FSBCFSB Bancorp,20190408A413.48326.25325.39325.390.860.86
FSCTForeScout Te20190408A20.6620.811.084.8919.7315.92
FSFGFirst Saving20190408A219.1543.2843.2843.280.000.00
FSIFlexible Sol20190408A168.23170.83136.33161.9634.518.87
FSKFS KKR Capit20190408A15.9912.9911.4611.751.531.24
FSLRFirst Solar,20190408A5.147.990.750.687.247.31
FSMFORTUNA Silv20190408A28.7828.148.7714.3419.3713.80
FSMBFirst Trust20190408ETF22.1319.27-15.73-14.2735.0933.64
FSMDFidelity Sma20190408ETF17.0123.1319.3319.333.803.80
FSPFranklin Str20190408A16.1812.967.228.455.744.50
FSSFederal Sign20190408A10.525.992.513.513.482.48
FSTAFidelity MSC20190408ETF3.764.471.892.442.572.03
FSTRFoster (Lb)20190408A47.6519.576.588.1512.9811.41
FSVFirstService20190408A22.1920.6310.9910.699.649.94
FSZFirst Trust20190408ETF14.407.351.181.516.175.84
FTAFirst Trust20190408ETF6.945.765.245.400.520.36
FTACFinTech Acqu20190408A39.0515.975.455.4510.5110.51
FTAGFirst Trust20190408ETF37.0857.9757.9757.970.000.00
FTAIFortress Tra20190408A19.0110.745.315.765.434.99
FTCFirst Trust20190408ETF6.126.997.576.75-0.580.24
FTCHFarfetch Lim20190408A12.745.48-0.321.105.804.38
FTCSFirst Trust20190408ETF2.902.941.951.890.991.05
FTDRfrontdoor, i20190408A32.8925.85-1.5113.1327.3612.72
FTECFidelity MSC20190408ETF2.172.371.711.060.661.31
FTEKFuel Tech, I20190408A95.3576.1641.1152.8735.0623.29
FTFTFuture FinTe20190408A294.21346.08265.24288.2780.8357.80
FTGCFirst Trust20190408ETF18.9116.2015.7115.970.490.23
FTHIFirst Trust20190408ETF13.0113.5712.4812.521.091.05
FTITechnipFMC p20190408A4.008.175.425.832.792.39
FTKFlotek Indus20190408A31.7930.709.5213.9521.1816.75
FTLBFirst Trust20190408ETF20.2510.2010.2010.200.000.00
FTLSFirst Trust20190408ETF14.638.298.298.290.000.00
FTNTFortinet, In20190408A5.243.742.33-0.201.413.94
FTRFrontier Com20190408A42.0942.5510.139.5232.4132.99
FTRIFirst Trust20190408ETF40.7320.1820.1820.180.000.00
FTSFortis Inc.20190408A2.802.680.950.761.731.92
FTSDFranklin Lib20190408ETF9.4410.462.432.438.038.03
FTSIFTS Internat20190408A36.9517.8311.7212.946.114.90
FTSLFirst Trust20190408ETF2.522.402.192.190.210.22
FTSMFirst Trust20190408ETF1.671.231.231.230.000.00
FTVFortive Corp20190408A3.994.172.182.711.981.46
FTXDFirst Trust20190408ETF34.1957.9657.9657.960.000.00
FTXGFirst Trust20190408ETF65.2030.8743.1322.82-12.268.05
FTXHFirst Trust20190408ETF54.4742.7938.5738.414.224.38
FTXLFirst Trust20190408ETF50.6116.8810.0910.096.786.78
FTXNFirst Trust20190408ETF44.2488.1388.6987.42-0.560.71
FTXOFirst Trust20190408ETF4.614.311.642.512.671.80
FTXRFirst Trust20190408ETF9.864.144.144.140.000.00
FUEAB Svensk Ek20190408ETN1369.54
FULH.B. Fuller20190408A9.064.860.610.904.253.96
FULTFulton Finan20190408A6.625.792.082.693.723.08
FUMBFirst Trust20190408ETF10.6714.5314.5314.530.000.00
FUNCedar Fair,20190408A19.578.893.274.415.634.48
FUNCFirst United20190408A241.7199.6799.0499.700.64-0.03
FUNDSprott Focus20190408A26.9118.4512.7814.475.673.98
FUSBFirst US Ban20190408A123.60102.17102.17102.170.000.00
FUTProShares Ma20190408ETF18.865.784.565.781.230.00
FUTYFidelity MSC20190408ETF3.783.562.452.221.111.34
FUVArcimoto, In20190408A84.9468.6257.3060.7011.327.92
FVFirst Trust20190408ETF6.844.355.144.69-0.79-0.34
FVALFidelity Val20190408ETF22.0319.8314.9715.524.854.30
FVCFirst Trust20190408ETF24.3115.5013.8813.891.621.61
FVCBFVCBankcorp,20190408A100.5771.9965.6762.996.329.01
FVDFirst Trust20190408ETF3.172.051.291.510.760.54
FVEFive Star Se20190408A203.52217.44143.83142.3573.6275.10
FVLFirst TrustV20190408ETF23.585.845.435.840.410.00
FWDBAdvisorShare20190408ETF68.1831.7931.7931.790.000.00
FWONALiberty Medi20190408A25.6519.235.3719.1613.860.07
FWONKLiberty Medi20190408A15.448.996.093.092.905.91
FWRDForward Air20190408A15.804.960.831.404.123.56
FXDFirst Trust20190408ETF4.403.163.093.110.070.05
FXGFirst Trust20190408ETF4.703.432.243.461.20-0.03
FXHFirst Trust20190408ETF5.565.263.804.001.461.26
FXIiShares Chin20190408ETF2.193.442.842.980.610.46
FXLFirst Trust20190408ETF3.801.95-0.48-0.672.432.62
FXNFirst Trust20190408ETF8.096.653.134.193.512.46
FXOFirst Trust20190408ETF3.963.173.222.79-0.050.38
FXPProShares Ul20190408ETF3.762.940.660.712.292.24
FXRFirst Trust20190408ETF4.563.883.273.390.600.48
FXUFirst Trust20190408ETF5.085.442.422.243.023.20
FXZFirst Trust20190408ETF5.192.501.431.721.070.78
FYCFirst Trust20190408ETF26.8211.6510.8610.850.790.80
FYLDCambria Fore20190408ETF14.5867.3163.6667.313.650.00
FYTFirst Trust20190408ETF33.5922.4120.2721.252.141.15
FYXFirst Trust20190408ETF13.108.537.188.431.350.10
GGENPACT LIMI20190408A4.563.120.961.312.161.80
GAACambria Glob20190408ETF22.8726.9423.7623.993.182.95
GABCGerman Ameri20190408A24.2318.57-8.350.2226.9118.35
GAIAGaia, Inc. C20190408A47.6176.22-1.55-2.1677.7778.38
GAINGladstone In20190408A13.8016.016.977.119.048.90
GALSPDR SSgA Gl20190408ETF24.935.585.026.190.56-0.62
GALTGalectin The20190408A38.6834.2715.099.0119.1825.26
GAMRETFMG Video20190408ETF31.8316.16-7.29-6.5223.4522.68
GARSGarrison Cap20190408A43.5118.3617.4619.110.90-0.74
GASSStealthGas,20190408A56.95102.8899.97100.492.912.39
GATXGATX Corpora20190408A24.575.712.202.463.513.26
GAZiPath Series20190408ETN409.8315.8815.8815.880.000.00
GBCIGlacier Banc20190408A11.8423.642.042.1921.5921.44
GBDCGolub Capita20190408A11.366.245.075.191.171.05
GBFiShares Gove20190408ETF8.605.835.695.850.13-0.03
GBILGoldman Sach20190408ETF1.091.431.421.420.010.01
GBLGAMCO Invest20190408A137.0659.8047.1448.6212.6711.18
GBLIGlobal Indem20190408A317.28129.5547.7560.3881.8069.17
GBRNew Concept20190408A110.49121.6472.3883.3349.2738.32
GBTGlobal Blood20190408A22.9011.867.207.534.664.33
GBUYGoldman Sach20190408ETF12.529.578.748.740.820.82
GBXThe Greenbri20190408A16.1810.693.094.737.615.98
GCAPGain Capital20190408A21.7813.624.975.328.658.30
GCBCGreene Count20190408A361.25237.26237.26237.260.000.00
GCEClaymore/Rob20190408ETN496.89631.31631.31631.310.000.00
GCIGannett Co.,20190408A10.0412.978.869.764.113.21
GCOGenesco Inc.20190408A13.465.410.441.004.974.41
GCOWPacer Global20190408ETF35.4024.7623.9224.350.840.41
GCPGCP Applied20190408A10.818.486.777.881.700.60
GDGeneral Dyna20190408A3.792.330.931.231.401.10
GDATGoldman Sach20190408ETF13.189.159.036.900.112.25
GDDYGoDaddy Inc20190408A5.143.48-0.31-0.063.793.54
GDENGolden Enter20190408A44.7638.8221.0222.1017.8016.72
GDMAGadsden Dyna20190408ETF19.2312.6712.6712.670.000.00
GDNAGoldman Sach20190408ETF14.823.303.423.40-0.12-0.10
GDOTGreen Dot Co20190408A13.546.363.143.063.223.29
GDPGoodrich Pet20190408A156.66217.86127.57201.1390.2916.72
GDVDPrincipal Ac20190408ETF67.0171.4626.1326.1345.3345.33
GDXVanEck Vecto20190408ETF4.413.811.261.742.562.08
GDXJVanEck Vecto20190408ETF3.112.840.120.952.721.89
GEGeneral Elec20190408A10.749.454.685.004.774.44
GECGreat Elm Ca20190408A325.11306.19279.52281.0326.6725.16
GECCGreat Elm Ca20190408A52.2571.5439.2739.2732.2632.26
GEFGreif, Inc.20190408A13.876.231.501.504.734.73
GEFBGreif, Inc.20190408A136.1153.6253.3653.620.260.00
GELGenesis Ener20190408A12.178.033.694.374.343.66
GEMGoldman Sach20190408ETF8.949.669.979.43-0.310.23
GENGenesis Heal20190408A111.5782.7063.7863.7818.9218.92
GENCGencor Indus20190408A127.8618.4115.3915.373.023.04
GENYPrincipal Mi20190408ETF25.306.426.256.250.170.17
GEOThe GEO Grou20190408A10.426.663.033.783.642.88
GEOSGeospace Tec20190408A85.9121.35-0.303.8821.6517.47
GERNGeron Corp20190408A54.6453.3332.5031.6520.8921.66
GESGuess?, Inc.20190408A8.674.871.011.733.863.14
GEVOGevo, Inc.20190408A78.9549.6641.5544.538.115.13
GFEDGuaranty Fed20190408A1286.38597.35648.82648.82-51.47-51.47
GFFGriffon Corp20190408A14.267.171.232.255.954.92
GFINGoldman Sach20190408ETF14.517.515.714.491.793.01
GFNGeneral Fina20190408A87.84116.8495.2298.0821.6218.76
GGGGraco Inc20190408A5.243.111.431.621.681.50
GHGuardant Hea20190408A27.3016.619.578.877.047.74
GHCGRAHAM HOLDI20190408A36.8614.206.678.087.275.86
GHLGreenhill &20190408A15.057.094.004.333.092.76
GHMGraham Corpo20190408A316.50101.8188.6789.2813.1412.53
GHSIGuardion Hea20190408A218.43235.10220.42220.4214.6814.68
GHYBGoldman Sach20190408ETF18.0913.5313.5313.530.000.00
GHYGiShares US &20190408ETF11.7817.3917.4117.42-0.02-0.03
GIBCGI Inc.20190408A4.059.047.525.571.513.47
GIFIGulf Island20190408A56.9385.3774.8874.8610.4810.51
GIGBGoldman Sach20190408ETF10.958.197.908.200.29-0.01
GIGMGigaMedia Lt20190408A139.87105.7777.8277.8227.9527.95
GIISPDR S&P Glo20190408ETF7.774.272.393.151.881.12
GIIIG-Iii Appare20190408A12.5112.20-3.04-2.2215.2414.42
GILGildan Activ20190408A3.353.011.321.651.691.36
GILDGilead Scien20190408A1.822.420.290.992.131.44
GILTGilat Satell20190408A41.8883.77-31.4663.85115.2319.92
GISGeneral Mill20190408A2.144.413.613.820.800.58
GKOSGlaukos Corp20190408A17.967.014.835.272.181.73
GLADGladstone Ca20190408A21.3829.959.248.3320.7021.61
GLBSGlobus Marit20190408A104.3968.8547.9348.7720.9220.08
GLBYWisdomTree Y20190408ETF54.0124.1024.1024.100.000.00
GLBZGlen Burnie20190408A172.56
GLDDGreat Lakes20190408A12.7713.732.10-1.7611.6315.49
GLDICredit Suiss20190408ETF78.2061.3844.7944.7916.5916.59
GLGTD Holdings,20190408A152.48100.8943.6547.9857.2452.91
GLIBAGCI Liberty,20190408A7.875.450.030.475.424.98
GLMDGalmed Pharm20190408A65.4042.5710.5412.8132.0429.76
GLNGGolar LNG Lt20190408A8.968.470.230.748.237.72
GLOBGLOBANT S.A.20190408A19.877.202.733.654.473.54
GLOGGASLOG LTD20190408A12.907.123.523.783.603.35
GLOPGASLOG PARTN20190408A16.048.942.623.816.335.13
GLPGlobal Partn20190408A22.5215.885.735.8310.1510.05
GLPIGaming and L20190408A3.823.040.431.002.612.04
GLREGreenlight C20190408A20.4621.403.724.1817.6917.23
GLTGlatfelter20190408A17.497.830.961.516.876.32
GLUUGlu Mobile I20190408A9.1914.206.565.147.699.11
GLWCorning Inco20190408A3.063.390.912.062.481.33
GLYCGlycoMimetic20190408A36.6425.081.422.7423.6922.29
GMGeneral Moto20190408A2.592.731.691.581.041.15
GMANGoldman Sach20190408ETF11.978.639.368.15-0.730.48
GMDAGamida Cell20190408A315.30102.9491.1592.9711.799.97
GMEGameStop Cor20190408A10.088.803.994.344.814.46
GMEDGLOBUS MEDIC20190408A15.545.592.573.193.022.41
GMFSPDR S&P Eme20190408ETF20.7511.1412.5312.48-1.39-1.34
GMLPGolar LNG Pa20190408A15.9510.995.525.365.465.62
GMOGeneral Moly20190408A221.84206.95176.86176.5630.0930.38
GMOMCambria Glob20190408ETF23.3853.8351.9951.471.842.36
GMREGlobal Medic20190408A19.239.324.314.865.004.46
GMSGMS Inc.20190408A14.848.300.571.537.736.77
GNAFMicroSectors20190408ETN21.078.438.438.430.000.00
GNCGNC Holdings20190408A38.4435.7515.9717.0019.7218.74
GNCAGenocea Bios20190408A105.8589.4475.2874.6414.1614.80
GNEGENIE ENERGY20190408A28.3716.30-1.832.8218.1313.48
GNKGENCO SHIPPI20190408A28.3416.695.556.8011.159.89
GNLGlobal Net L20190408A5.964.932.913.222.021.71
GNMAiShares GNMA20190408ETF13.809.129.129.120.000.00
GNMKGenMark Diag20190408A26.2443.763.923.8939.8539.88
GNPXGenprex, Inc20190408A291.16162.6977.2678.0585.4484.64
GNRSPDR S&P Glo20190408ETF7.483.072.372.450.700.62
GNRCGENERAC HOLD20190408A16.256.302.452.583.853.72
GNTXGentex Corp20190408A5.3813.363.363.6910.029.68
GNTYGuaranty Ban20190408A237.9036.7612.7116.2924.0520.47
GNUSGenius Brand20190408A116.86105.03108.6099.63-3.575.40
GNWGenworth Fin20190408A25.1716.7514.3313.682.423.07
GOATVanEck Vecto20190408ETF19.7925.21-7.7429.3332.95-4.13
GOAUUS Global GO20190408ETF58.4036.3728.2930.998.085.38
GOEXGlobal X Gol20190408ETF133.0598.25100.21100.21-1.97-1.97
GOGLGolden Ocean20190408A21.2319.538.7010.7510.838.79
GOGOGogo Inc.20190408A25.0229.5018.2117.8411.3111.84
GOLDBarrick Gold20190408A7.425.992.412.773.573.21
GOLFAcushnet Hol20190408A14.197.332.202.355.134.98
GOODGladstone Co20190408A15.219.785.905.393.894.40
GOOGAlphabet Inc20190408A4.963.050.590.862.462.20
GOOGLAlphabet Inc20190408A4.232.470.440.792.041.69
GOOSCanada Goose20190408A5.906.843.454.103.392.74
GOROGold Resourc20190408A25.3522.089.278.1412.8113.94
GOSSGossamer Bio20190408A90.9247.6611.4314.2336.2333.42
GOVTiShares U.S.20190408ETF3.992.752.442.480.310.27
GPAQGordon Point20190408A19.5519.5619.5619.560.000.00
GPCGenuine Part20190408A3.862.410.821.021.591.39
GPIGroup 1 Auto20190408A23.5110.894.065.366.835.52
GPKGraphic Pack20190408A8.479.927.107.552.842.39
GPLGreat Panthe20190408A27.2331.5721.2521.9010.329.67
GPMTGranite Poin20190408A5.434.973.673.601.291.36
GPNGlobal Payme20190408A3.512.010.890.891.121.12
GPORGulfport Ene20190408A12.7813.101.432.4711.6710.63
GPREGreen Plains20190408A12.6811.320.741.1010.5810.22
GPRKGEOPARK LIMI20190408A29.4914.488.597.665.896.82
GPROGoPro, Inc.20190408A15.0618.335.695.7912.6512.56
GPSThe Gap, Inc20190408A4.004.081.121.532.972.56
GPXGP Strategie20190408A47.0127.4113.6514.9213.7612.49
GQREFlexShares G20190408ETF6.254.245.193.50-0.950.74
GRAW.R. Grace &20190408A7.272.970.851.002.121.97
GRAFGraf Industr20190408A23.7813.2312.2312.230.990.99
GRBKGreen Brick20190408A47.4927.3713.8213.9813.5513.39
GRCThe Gorman-R20190408A60.5522.418.268.7714.1513.64
GREKGlobal X MSC20190408ETF11.8913.4411.4011.612.041.83
GRESIQ ARB Globa20190408ETF15.4315.1213.6411.101.484.02
GRIDFirst Trust20190408ETF17.2212.347.287.305.065.04
GRINGrindrod Shi20190408A514.88384.21382.27384.211.930.00
GRMNGarmin Ltd20190408A3.906.78-0.620.277.396.50
GRNBVanEck Vecto20190408ETF23.5324.2524.2524.250.000.00
GRNQGreenpro Cap20190408A742.43431.73-175.81160.32607.54271.41
GROWUS Global In20190408A236.86140.45138.09138.862.361.59
GRPNGroupon, Inc20190408A28.1418.479.379.679.108.80
GRTSGritstone On20190408A108.2032.4921.4320.6311.0611.86
GRUAB Svensk Ek20190408ETN311.67
GRUBGRUBHUB INC.20190408A7.744.091.972.202.121.89
GSGoldman Sach20190408A2.882.890.741.092.151.80
GSATGlobalstar,20190408A79.6567.2155.2256.4611.9810.75
GSBGlobalSCAPE,20190408A79.37155.9248.0342.27107.90113.65
GSBCGreat Southe20190408A129.0937.3220.3022.1617.0215.16
GSCGS Connect S20190408ETN1136.71
GSEUGoldman Sach20190408ETF20.2120.1437.9820.14-17.840.00
GSEWGoldman Sach20190408ETF12.666.676.656.580.020.09
GSHDGoosehead In20190408A95.3845.5037.0435.218.4610.29
GSIEGoldman Sach20190408ETF13.854.604.544.390.060.21
GSITGSI Technolo20190408A114.1271.3971.5368.75-0.142.64
GSJYGoldman Sach20190408ETF41.1935.3335.3335.330.000.00
GSKYGreenSky, In20190408A12.799.184.654.854.544.34
GSLGlobal Ship20190408A170.4188.2172.3977.5415.8210.68
GSLCGoldman Sach20190408ETF2.131.760.941.140.820.62
GSMFerroglobe P20190408A43.9647.1716.0819.0331.1028.15
GSPBarclays Ban20190408ETN14.4313.7210.7310.712.993.01
GSSGolden Star20190408A37.6326.5915.9615.8510.6410.75
GSSCGS ActiveBet20190408ETF21.1624.3521.2422.883.111.47
GSUMGridsum Hold20190408A253.88324.29296.96303.8727.3220.42
GSVGold Standar20190408A92.6379.1350.2450.5828.8928.55
GSYInvesco Ultr20190408ETF1.991.791.861.74-0.070.05
GTGoodyear Tir20190408A5.5511.822.717.569.114.27
GTEGran Tierra20190408A39.7229.7124.0624.545.645.16
GTESGates Indust20190408A21.376.990.281.846.715.14
GTHXG1 Therapeut20190408A59.9059.068.069.3150.9949.75
GTIMGood Times R20190408A293.17174.32125.24139.2349.0735.08
GTIPGoldman Sach20190408ETF5.043.303.253.470.05-0.17
GTLSChart Indust20190408A19.675.982.393.423.592.56
GTNGray Televis20190408A5.744.50-1.41-0.515.915.01
GTNAGray Televis20190408A137.83132.14132.14132.140.000.00
GTOInvesco Tota20190408ETF14.3310.9210.2510.290.670.63
GTSTriple-S Man20190408A28.849.438.416.581.012.84
GTTGTT Communic20190408A20.8510.552.974.967.575.60
GTXGarrett Moti20190408A29.3314.285.696.638.597.65
GTYGetty Realty20190408A16.377.382.114.115.263.27
GTYHGTY Technolo20190408A1144.03959.991637.581637.58-677.58-677.58
GUDBSage ESG Int20190408ETF26.328.02-10.12-10.1218.1518.15
GULFWisdomTree20190408ETF58.3832.3338.5038.50-6.16-6.16
GUNRFlexShares G20190408ETF3.352.441.681.730.760.71
GUREGulf Resourc20190408A222.85237.66221.54220.9616.1216.70
GURUGlobal X Gur20190408ETF16.1416.0614.3714.491.701.57
GUSHDirexion Dai20190408ETF8.198.472.503.655.994.83
GVGoldfield Co20190408A90.70121.45102.67118.8918.782.56
GVAGranite Cons20190408A14.556.042.372.473.673.57
GVALCambria Glob20190408ETF18.1613.1313.1213.120.010.01
GVIiShares Inte20190408ETF2.231.721.591.580.130.14
GVIPGoldman Sach20190408ETF17.499.455.95-2.953.5012.40
GVPGSE Systems,20190408A158.39136.56110.58110.5825.9825.98
GWBGreat Wester20190408A8.964.57-0.750.605.323.97
GWGHGWG Holdings20190408A438.43246.84223.58224.9623.2621.88
GWREGUIDEWIRE SO20190408A8.334.102.322.401.781.70
GWRSGlobal Water20190408A72.9655.5255.4256.710.10-1.18
GWWW.W. Grainge20190408A7.213.370.780.832.592.53
GWXSPDR S&P Int20190408ETF12.886.695.336.351.350.34
GXCSPDR S&P Chi20190408ETF5.992.922.952.87-0.030.05
GXFGlobal X FTS20190408ETF45.75191.71191.71191.710.000.00
GXGGlobal X MSC20190408ETF36.9323.6017.0122.856.580.74
GYLDArrow Dow Jo20190408ETF88.9523.6723.6724.200.00-0.53
GYROGyrodyne, LL20190408A363.71
HHyatt Hotels20190408A8.443.712.152.081.561.62
HAHawaiian Hol20190408A10.7212.731.752.5110.9810.21
HACKETFMG Prime20190408ETF7.896.144.034.652.121.50
HAEHaemonetics20190408A14.737.972.343.195.634.79
HAFCHanmi Financ20190408A16.2626.9616.1116.1510.8510.81
HAINHain Celesti20190408A6.206.720.921.215.805.51
HALHalliburton20190408A3.263.101.181.331.921.77
HALLHallmark Fin20190408A176.46115.25124.05105.75-8.809.50
HALOHalozyme The20190408A13.1621.612.343.0519.2818.56
HAPVanEck Vecto20190408ETF17.408.816.076.102.742.71
HARPHarpoon Ther20190408A290.00147.24106.10111.6541.1335.59
HASHasbro, Inc.20190408A4.336.700.490.766.215.94
HASIHANNON ARMST20190408A9.296.432.512.063.924.37
HAUZXtrackers In20190408ETF29.7117.5191.2184.18-73.70-66.67
HAWXiShares Curr20190408ETF16.5012.4015.5814.53-3.18-2.13
HAYNHaynes Inter20190408A56.9623.42-16.273.1539.6920.27
HBANHuntington B20190408A7.547.231.121.016.116.22
HBBHamilton Bea20190408A99.8246.4131.8239.3014.597.11
HBCPHome Bancorp20190408A245.6882.7659.6971.5123.0611.24
HBIHanesbrands,20190408A5.534.263.703.310.560.95
HBIOHarvard Bios20190408A63.5034.300.470.9433.8333.37
HBMHudbay Miner20190408A13.3412.244.694.687.547.55
HBMDHoward Banco20190408A217.1370.9869.1369.131.851.85
HBNCHorizon Banc20190408A25.0514.389.409.524.984.85
HBPHuttig Build20190408A565.29445.00521.47521.47-76.47-76.47
HCAHCA Healthca20190408A3.551.670.640.821.030.85
HCAPHarvest Capi20190408A132.80102.17102.95102.95-0.78-0.78
HCCWarrior Met20190408A9.675.591.472.554.123.04
HCCHHL Acquisiti20190408A57.2237.935.986.3631.9531.57
HCCIHeritage-Cry20190408A34.9216.124.657.3511.488.78
HCFTHunt Compani20190408A41.2115.012.5210.4912.484.51
HCHCHC2 Holdings20190408A52.5725.6311.755.4813.8820.15
HCIHCI Group, I20190408A41.6116.09-4.84-4.3920.9320.48
HCKTHackett Grou20190408A22.2415.923.095.0112.8310.91
HCSGHealthcare S20190408A11.814.952.252.832.702.12
HDHome Depot,20190408A1.771.181.001.170.180.01
HDAWXtrackers MS20190408ETF52.2127.7327.7327.730.000.00
HDEFXtrackers MS20190408ETF29.0115.8714.4915.771.380.10
HDGProShares He20190408ETF35.1717.6817.6817.680.000.00
HDGEAdvisorShare20190408ETF17.6416.4614.8714.201.592.26
HDMVFirst Trust20190408ETF71.2330.5230.4630.520.060.00
HDSHD Supply Ho20190408A3.422.710.781.031.931.68
HDSNHudson Techn20190408A73.5256.6320.5428.9236.0927.71
HDViShares Core20190408ETF1.081.360.390.660.970.71
HEHawaiian Ele20190408A4.943.201.411.741.801.47
HEARTurtle Beach20190408A27.3122.397.246.4815.1515.91
HEBTHebron Techn20190408A486.98329.92350.09350.09-20.17-20.17
HECOStrategy Sha20190408ETF11.8510.8410.5311.210.31-0.37
HEDJWisdomTree E20190408ETF1.551.111.952.38-0.84-1.28
HEEMiShares Curr20190408ETF16.1414.3613.0714.351.290.00
HEESH&E Equipmen20190408A21.219.803.443.406.366.40
HEFAiShares Curr20190408ETF3.402.361.681.930.670.37
HEIHEICO Corpor20190408A10.965.601.702.553.903.04
HEIAHEICO CORP C20190408A13.334.192.002.892.191.30
HELEHelen Of Tro20190408A15.886.652.743.143.903.51
HEPHolly Energy20190408A13.656.924.383.972.542.95
HESHess Corpora20190408A3.9017.9218.3116.88-0.381.06
HESMHess Midstre20190408A29.4116.388.408.567.997.82
HEWCiShares Curr20190408ETF25.189.514.804.794.714.72
HEWGiShares Curr20190408ETF3.742.701.482.101.220.60
HEWIiShares Curr20190408ETF16.831.30-7.981.309.270.00
HEWJiShares Curr20190408ETF3.203.262.652.860.600.40
HEWLiShares Curr20190408ETF10.5839.4035.8239.403.580.00
HEWPiShares Curr20190408ETF48.2919.2919.2919.290.000.00
HEWUiShares Curr20190408ETF22.630.630.630.630.000.00
HEWWiShares Curr20190408ETF52.9330.2134.5533.45-4.34-3.24
HEXOHEXO Corp.20190408A15.3022.9012.4712.5110.4310.38
HEZUiShares Curr20190408ETF3.333.491.882.071.611.42
HFBLHome Federal20190408A333.64213.76232.68245.43-18.92-31.67
HFCHOLLYFRONTIE20190408A3.952.631.590.961.041.67
HFFGHF Foods Gro20190408A301.74530.02192.63192.63337.40337.40
HFWAHeritage Fin20190408A16.9015.673.093.3412.5712.32
HFXIIQ 50 Percen20190408ETF38.2734.3734.2834.280.090.09
HFXJIQ 50 Percen20190408ETF45.394.274.274.270.000.00
HGSHChina HGS Re20190408A419.09340.39333.96335.906.434.49
HGVHilton Grand20190408A5.953.270.940.982.332.30
HHCThe Howard H20190408A12.975.001.492.243.502.76
HHHHWealthbridge20190408A109.00
HHSHarte-Hanks,20190408A281.69134.66135.18135.18-0.52-0.52
HIHillenbrand,20190408A11.725.900.411.245.494.66
HIBBHibbett Spor20190408A13.718.995.985.263.013.73
HIFSHingham Inst20190408A147.8461.37-4.642.3065.4258.59
HIGThe Hartford20190408A2.412.150.581.011.571.14
HIHOHighway Hold20190408A301.11825.81422.73422.73403.08403.08
HIIHuntington I20190408A10.565.753.093.672.662.09
HILHill Interna20190408A70.1119.4911.4413.458.066.04
HIPSGraniteShare20190408ETF52.5915.179.739.735.445.44
HIWHighwoods Pr20190408A5.272.050.350.461.701.59
HJLIHancock Jaff20190408A400.28269.59250.65228.5218.9341.07
HJPXiShares Curr20190408ETF31.7028.3528.3528.350.000.00
HLHecla Mining20190408A40.8930.9916.2517.6514.6713.23
HLFHerbalife Nu20190408A4.755.3714.8615.20-9.49-9.83
HLIHoulihan Lok20190408A15.874.971.990.232.974.74
HLITHarmonic Inc20190408A23.8317.5912.1015.605.481.98
HLNEHamilton Lan20190408A35.7018.155.848.5712.319.57
HLTHilton World20190408A2.531.54-0.19-0.011.731.55
HLXHelix Energy20190408A12.6910.214.095.036.125.18
HMGHMG / Courtl20190408A422.8465.5833.1657.3632.428.22
HMHCHoughton Mif20190408A29.3419.057.177.4111.9111.67
HMLPHOEGH LNG PA20190408A24.0027.6719.9120.077.777.60
HMNHorace Mann20190408A14.567.902.954.334.953.57
HMNFHMN Financia20190408A513.55438.66438.66438.660.000.00
HMOPHartford Mun20190408ETF73.5326.4426.4426.440.000.00
HMSTHomeStreet,20190408A21.8412.1711.6812.360.48-0.19
HMSYHMS Holdings20190408A13.6910.464.064.176.406.29
HMTVHemisphere M20190408A32.7717.152.678.0814.539.12
HNDLStrategy Sha20190408ETF93.3087.3694.2594.25-6.89-6.89
HNGRHanger Inc.20190408A30.1614.034.936.909.107.13
HNIHNI Corporat20190408A15.106.403.613.912.802.49
HNNAHennessy Adv20190408A276.37122.5185.88106.8536.6315.65
HNRGHallador Ene20190408A73.0640.1932.0033.988.196.21
HOFTHooker Furni20190408A65.6735.3412.9113.8822.4221.46
HOGHarley-David20190408A4.533.04-0.030.463.072.58
HOLDAdvisorShare20190408ETF7.04
HOLIHollsys Auto20190408A18.35189.8010.6516.04179.15173.76
HOLXHologic Inc20190408A3.054.241.141.683.102.56
HOMBHome BancSha20190408A6.699.732.756.886.982.86
HOMEAt Home Grou20190408A7.327.161.892.625.274.55
HOMZHoya Capital20190408ETF15.0445.0742.3140.772.764.30
HONHoneywell In20190408A1.720.970.110.250.870.73
HONEHarborOne Ba20190408A28.6418.295.796.5512.5011.74
HOPEHope Bancorp20190408A7.898.540.900.147.658.42
HOTHHoth Therape20190408A1768.23890.14890.14890.140.000.00
HOVHovnanian En20190408A55.4638.4615.0221.6223.4316.84
HPHelmerich &20190408A7.225.573.122.532.443.04
HPEHewlett Pack20190408A6.455.631.841.923.793.71
HPPHudson Pacif20190408A6.233.421.331.632.091.79
HPQHP Inc.20190408A5.074.311.592.052.722.26
HPRHighPoint Re20190408A38.6326.315.817.7220.5018.51
HQYHealthEquity20190408A13.299.331.212.608.126.74
HRHealthcare R20190408A5.683.200.970.832.232.37
HRBH&R Block, I20190408A4.293.732.182.291.511.44
HRCHILL-ROM HOL20190408A9.194.241.241.273.002.97
HRIHerc Holding20190408A23.1812.076.547.345.534.73
HRLHormel Foods20190408A2.682.330.500.311.842.03
HROWHarrow Healt20190408A67.9468.1347.6946.9220.4421.21
HRTGHERITAGE INS20190408A24.1015.077.497.917.587.16
HRTXHeron Therap20190408A14.0515.339.379.875.965.46
HRZNHorizon Tech20190408A19.1211.166.446.694.724.47
HSCHarsco Corpo20190408A11.515.503.361.682.143.81
HSCZiShares Curr20190408ETF22.2736.8536.0136.010.830.83
HSDTHelius Medic20190408A152.49122.1762.2644.2659.9077.91
HSICHenry Schein20190408A4.464.720.950.853.773.86
HSIIHeidrick & S20190408A28.9415.015.715.749.309.28
HSKAHeska Corp20190408A53.2527.794.347.2023.4520.59
HSONHudson Globa20190408A562.13481.81456.30456.3025.5125.51
HSPXGlobal X S&P20190408ETF34.0131.6628.0728.133.593.53
HSRTHartford Sho20190408ETF17.3114.0214.0214.020.000.00
HSTHost Hotels20190408A5.213.921.832.112.091.81
HSTMHealthStream20190408A35.2910.14-0.892.9911.037.16
HSYThe Hershey20190408A3.301.910.840.971.060.94
HTHersha Hospi20190408A8.306.283.053.373.222.90
HTAHEALTHCARE T20190408A3.863.040.720.822.322.22
HTABHartford Sch20190408ETF194.74
HTBIHomeTrust Ba20190408A50.3818.977.647.7011.3311.27
HTBKHeritage Com20190408A21.4911.003.964.087.056.92
HTBXHeat Biologi20190408A84.9273.2566.0266.027.227.22
HTGCHercules Cap20190408A8.187.473.333.624.143.85
HTGMHTG Molecula20190408A69.3857.3733.0335.1424.3422.23
HTHHILLTOP HOLD20190408A10.788.125.295.672.842.45
HTLDHeartland Ex20190408A12.6647.0226.7528.5720.2718.45
HTLFHeartland Fi20190408A17.488.537.747.060.791.47
HTRBHartford Tot20190408ETF30.2229.2725.1525.924.113.34
HTUSHull Tactica20190408ETF16.225.725.725.720.000.00
HTZHertz Global20190408A7.557.492.372.905.124.61
HUBBHubbell Inco20190408A18.274.051.171.442.882.61
HUBGHUB Group In20190408A23.579.31-0.360.469.688.85
HUBSHUBSPOT, INC20190408A18.279.434.104.535.334.91
HUDHudson Ltd.20190408A26.9510.283.963.726.326.56
HUMHumana Inc.20190408A5.975.212.703.752.511.46
HUNHuntsman Cor20190408A4.827.032.462.804.584.24
HURCHurco Cos In20190408A76.7232.2825.5426.016.746.27
HURNHuron Consul20190408A92.9023.2114.6616.338.556.88
HUSAHouston Amer20190408A93.0687.9065.7664.7722.1423.12
HUSEStrategy Sha20190408ETF15.8818.6718.4018.460.270.21
HUSVFirst Trust20190408ETF9.485.996.036.03-0.04-0.04
HVBCHV Bancorp,20190408A24.6420.209.409.4010.8110.81
HVTHaverty Furn20190408A20.4813.036.536.996.516.05
HVTAHaverty Furn20190408A118.96
HWBKHawthorn Ban20190408A294.97176.37138.11138.1138.2638.26
HWCHancock Whit20190408A10.1812.631.852.4410.7810.20
HWCCHouston Wire20190408A180.6187.7559.6459.1828.1128.57
HWKNHawkins Inc20190408A95.1153.8111.9033.8241.9119.99
HXLHexcel Corpo20190408A8.014.291.822.092.462.20
HYHYSTER-YALE20190408A53.1429.0917.5320.5011.558.59
HYDVanEck Vecto20190408ETF1.942.191.161.101.041.09
HYDBiShares Edge20190408ETF8.908.478.918.91-0.44-0.44
HYDWXtrackers Lo20190408ETF10.914.154.154.150.000.00
HYEMVanEck Vecto20190408ETF8.2911.238.8112.452.42-1.22
HYGiShares iBox20190408ETF1.161.150.920.950.220.20
HYGHiShares Inte20190408ETF5.811.941.431.430.520.52
HYGVFlexShares H20190408ETF16.7514.0214.0214.020.000.00
HYHGProShares Hi20190408ETF31.9423.4820.6220.622.872.87
HYIHXtrackers Hi20190408ETF67.4525.0525.0525.050.000.00
HYLBXtrackers US20190408ETF2.111.691.761.61-0.070.08
HYLDHigh Yield E20190408ETF21.9415.8612.4913.873.362.06
HYLSFirst Trust20190408ETF3.862.182.062.000.120.17
HYLVIQ S&P High20190408ETF13.9515.8315.8315.830.000.00
HYMBSPDR Nuveen20190408ETF3.814.391.802.342.592.04
HYNDWisdomTree T20190408ETF46.6721.2814.5714.576.716.71
HYREHyreCar Inc.20190408A74.9450.1814.1424.2636.0425.92
HYSPIMCO 0-5 Ye20190408ETF1.962.670.910.971.751.70
HYUPXtrackers Hi20190408ETF13.9714.4614.4614.460.000.00
HYXEiShares iBox20190408ETF13.999.439.819.81-0.39-0.39
HYXUiShares Glob20190408ETF16.157.898.408.40-0.51-0.51
HYZDWisdomTree T20190408ETF29.5513.9112.9113.090.990.81
HZNHorizon Glob20190408A79.1271.349.8018.4361.5452.92
HZNPHorizon Ther20190408A9.045.773.973.301.802.47
HZOMarineMax, I20190408A17.229.943.764.896.185.05
IINTELSAT S.20190408A10.5210.220.882.899.347.34
IACIAC/InterAct20190408A14.806.552.923.443.633.11
IAGIAMGold Corp20190408A28.8427.5312.6517.2714.8710.25
IAGGiShares Core20190408ETF2.461.471.171.410.300.06
IAIiShares U.S.20190408ETF5.553.532.902.490.631.04
IAKiShares U.S.20190408ETF6.9314.6613.5813.701.070.95
IARTIntegra Life20190408A12.604.334.956.31-0.62-1.98
IATiShares U.S.20190408ETF3.002.430.360.602.071.82
IAUFiShares Gold20190408ETF20.66265.01265.01265.010.000.00
IBBiShares Nasd20190408ETF1.941.380.550.510.830.87
IBCEiShares iBon20190408ETF41.6311.9012.4012.40-0.51-0.51
IBCPIndependent20190408A13.3534.80-3.08-2.2537.8737.05
IBDInspire Corp20190408ETF62.4930.2232.3430.22-2.130.00
IBDDiShares iBon20190408ETF30.0929.0229.0229.02-0.01-0.01
IBDLiShares iBon20190408ETF3.993.253.243.240.000.00
IBDMiShares iBon20190408ETF4.132.482.262.260.220.22
IBDNiShares iBon20190408ETF4.623.113.203.25-0.09-0.13
IBDOiShares iBon20190408ETF5.904.204.214.19-0.020.01
IBDPiShares iBon20190408ETF4.313.121.121.192.001.93
IBDQiShares iBon20190408ETF11.495.695.745.57-0.050.11
IBDRiShares iBon20190408ETF11.985.364.184.761.180.60
IBDSiShares iBon20190408ETF20.918.198.208.25-0.01-0.06
IBDTiShares iBon20190408ETF7.693.392.543.150.850.24
IBIOiBio, Inc.20190408A425.50321.27306.59307.0014.6914.27
IBKCIBERIABANK C20190408A11.694.811.592.413.222.40
IBKRInteractive20190408A19.2612.621.342.1611.2810.46
IBMInternationa20190408A1.411.520.950.990.580.53
IBMIiShares iBon20190408ETF5.702.883.043.18-0.16-0.30
IBMJiShares iBon20190408ETF10.282.492.642.64-0.15-0.15
IBMKiShares iBon20190408ETF12.328.517.937.960.580.55
IBMLiShares iBon20190408ETF16.5111.3311.3611.38-0.02-0.05
IBMMiShares iBon20190408ETF12.626.926.926.920.000.00
IBMNiShares iBon20190408ETF19.2914.8314.8314.830.000.00
IBMOiShares iBon20190408ETF64.107.447.447.440.000.00
IBNDSPDR Bloombe20190408ETF31.1816.5916.5116.510.080.08
IBOCInternationa20190408A16.865.270.340.424.934.86
IBPINSTALLED BU20190408A30.7712.065.215.206.856.85
IBTXIndependent20190408A17.809.823.764.546.055.27
IBUYAmplify Onli20190408ETF10.6418.113.945.3014.1712.81
ICADIcad Inc20190408A156.1245.9910.5514.0035.4431.99
ICBKCounty Banco20190408A118.2464.7055.8755.688.839.02
ICCCImmucell Cor20190408A205.39148.9665.8165.8183.1583.15
ICCHICC Holdings20190408A528.95
ICDIndependence20190408A57.87107.76106.53105.701.232.06
ICEIntercontine20190408A1.741.731.161.200.560.53
ICFiShares Cohe20190408ETF2.991.790.551.001.240.79
ICFIICF Internat20190408A41.0513.127.548.135.594.99
ICHRIchor Holdin20190408A16.7129.436.889.9122.5419.51
ICLIsrael Chemi20190408A32.2916.8011.6312.035.184.78
ICLNiShares Glob20190408ETF10.5213.9413.9313.930.010.02
ICLRIcon Plc20190408A18.5710.775.956.324.834.45
ICOLiShares MSCI20190408ETF33.2521.453.153.1518.3018.30
ICONIconix Brand20190408A120.3768.4055.4655.4912.9412.91
ICOWPacer Develo20190408ETF33.3325.3430.1425.34-4.800.00
ICPTIntercept Ph20190408A22.0910.565.616.414.954.15
ICSHiShares Liqu20190408ETF1.991.871.791.830.080.04
ICUIICU Medical20190408A19.878.013.473.924.544.09
ICVTiShares Conv20190408ETF11.438.287.056.971.231.31
IDAIDACORP, Inc20190408A9.844.602.052.392.562.22
IDCCInterDigital20190408A11.217.202.532.994.674.21
IDEViShares Core20190408ETF7.186.204.544.361.661.84
IDEXIdeanomics,20190408A75.5265.3040.1943.5625.1121.74
IDHDInvesco S&P20190408ETF37.8370.5370.5370.530.000.00
IDHQInvesco S&P20190408ETF26.3911.4011.3811.380.010.01
IDLBInvesco FTSE20190408ETF37.1616.2615.9514.300.311.97
IDLVInvesco S&P20190408ETF11.248.272.905.945.372.33
IDMOInvesco S&P20190408ETF64.60
IDNIntellicheck20190408A223.49170.68115.46115.4655.2255.22
IDOGALPS Interna20190408ETF27.0623.2712.3212.3210.9510.95
IDRAIdera Pharma20190408A74.26111.4485.3585.2226.1026.22
IDTIDT Corporat20190408A